KissMeData/063160/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194200	216346300	29400	29400	29400	29400	109
3	20240927	194100	216346300	29400	29400	29400	29400	0
4	20240927	194000	216346300	29400	29400	29400	29400	0
5	20240927	193900	216346300	29400	29400	29400	29400	0
6	20240927	193800	216346300	29400	29400	29400	29400	0
7	20240927	193700	216346300	29400	29400	29400	29400	0
8	20240927	193600	216346300	29400	29400	29400	29400	0
9	20240927	193500	216346300	29400	29400	29400	29400	0
10	20240927	193400	216346300	29400	29400	29400	29400	0
11	20240927	193300	216346300	29400	29400	29400	29400	0
12	20240927	193200	216346300	29400	29400	29400	29400	0
13	20240927	193100	216346300	29400	29400	29400	29400	0
14	20240927	193000	216346300	29400	29400	29400	29400	0
15	20240927	192900	216346300	29400	29400	29400	29400	0
16	20240927	192800	216346300	29400	29400	29400	29400	0
17	20240927	192700	216346300	29400	29400	29400	29400	0
18	20240927	192600	216346300	29400	29400	29400	29400	0
19	20240927	192500	216346300	29400	29400	29400	29400	0
20	20240927	192400	216346300	29400	29400	29400	29400	0
21	20240927	192300	216346300	29400	29400	29400	29400	0
22	20240927	192200	216346300	29400	29400	29400	29400	0
23	20240927	192100	216346300	29400	29400	29400	29400	0
24	20240927	192000	216346300	29400	29400	29400	29400	0
25	20240927	191900	216346300	29400	29400	29400	29400	0
26	20240927	191800	216346300	29400	29400	29400	29400	0
27	20240927	191700	216346300	29400	29400	29400	29400	0
28	20240927	191600	216346300	29400	29400	29400	29400	0
29	20240927	191500	216346300	29400	29400	29400	29400	0
30	20240927	191400	216346300	29400	29400	29400	29400	0
31	20240927	191300	216346300	29400	29400	29400	29400	0
32	20240927	191200	216346300	29400	29400	29400	29400	109
33	20240927	191100	216346300	29400	29400	29400	29400	0
34	20240927	191000	216346300	29400	29400	29400	29400	0
35	20240927	190900	216346300	29400	29400	29400	29400	0
36	20240927	190800	216346300	29400	29400	29400	29400	0
37	20240927	190700	216346300	29400	29400	29400	29400	0
38	20240927	190600	216346300	29400	29400	29400	29400	0
39	20240927	190500	216346300	29400	29400	29400	29400	0
40	20240927	190400	216346300	29400	29400	29400	29400	0
41	20240927	190300	216346300	29400	29400	29400	29400	0
42	20240927	190200	216346300	29400	29400	29400	29400	0
43	20240927	190100	216346300	29400	29400	29400	29400	0
44	20240927	190000	216346300	29400	29400	29400	29400	0
45	20240927	185900	216346300	29400	29400	29400	29400	0
46	20240927	185800	216346300	29400	29400	29400	29400	0
47	20240927	185700	216346300	29400	29400	29400	29400	0
48	20240927	185600	216346300	29400	29400	29400	29400	0
49	20240927	185500	216346300	29400	29400	29400	29400	0
50	20240927	185400	216346300	29400	29400	29400	29400	0
51	20240927	185300	216346300	29400	29400	29400	29400	0
52	20240927	185200	216346300	29400	29400	29400	29400	0
53	20240927	185100	216346300	29400	29400	29400	29400	0
54	20240927	185000	216346300	29400	29400	29400	29400	0
55	20240927	184900	216346300	29400	29400	29400	29400	0
56	20240927	184800	216346300	29400	29400	29400	29400	0
57	20240927	184700	216346300	29400	29400	29400	29400	0
58	20240927	184600	216346300	29400	29400	29400	29400	0
59	20240927	184500	216346300	29400	29400	29400	29400	0
60	20240927	184400	216346300	29400	29400	29400	29400	0
61	20240927	184300	216346300	29400	29400	29400	29400	0
62	20240927	184200	216346300	29400	29400	29400	29400	109
63	20240927	184100	216346300	29400	29400	29400	29400	0
64	20240927	184000	216346300	29400	29400	29400	29400	0
65	20240927	183900	216346300	29400	29400	29400	29400	0
66	20240927	183800	216346300	29400	29400	29400	29400	0
67	20240927	183700	216346300	29400	29400	29400	29400	0
68	20240927	183600	216346300	29400	29400	29400	29400	0
69	20240927	183500	216346300	29400	29400	29400	29400	0
70	20240927	183400	216346300	29400	29400	29400	29400	0
71	20240927	183300	216346300	29400	29400	29400	29400	0
72	20240927	183200	216346300	29400	29400	29400	29400	0
73	20240927	183100	216346300	29400	29400	29400	29400	0
74	20240927	183000	216346300	29400	29400	29400	29400	0
75	20240927	182900	216346300	29400	29400	29400	29400	0
76	20240927	182800	216346300	29400	29400	29400	29400	0
77	20240927	182700	216346300	29400	29400	29400	29400	0
78	20240927	182600	216346300	29400	29400	29400	29400	0
79	20240927	182500	216346300	29400	29400	29400	29400	0
80	20240927	182400	216346300	29400	29400	29400	29400	0
81	20240927	182300	216346300	29400	29400	29400	29400	0
82	20240927	182200	216346300	29400	29400	29400	29400	0
83	20240927	182100	216346300	29400	29400	29400	29400	0
84	20240927	182000	216346300	29400	29400	29400	29400	0
85	20240927	181900	216346300	29400	29400	29400	29400	0
86	20240927	181800	216346300	29400	29400	29400	29400	0
87	20240927	181700	216346300	29400	29400	29400	29400	0
88	20240927	181600	216346300	29400	29400	29400	29400	0
89	20240927	181500	216346300	29400	29400	29400	29400	0
90	20240927	181400	216346300	29400	29400	29400	29400	0
91	20240927	181300	216346300	29400	29400	29400	29400	0
92	20240927	181200	216346300	29400	29400	29400	29400	109
93	20240927	181100	216346300	29400	29400	29400	29400	0
94	20240927	181000	216346300	29400	29400	29400	29400	0
95	20240927	180900	216346300	29400	29400	29400	29400	0
96	20240927	180800	216346300	29400	29400	29400	29400	0
97	20240927	180700	216346300	29400	29400	29400	29400	0
98	20240927	180600	216346300	29400	29400	29400	29400	0
99	20240927	180500	216346300	29400	29400	29400	29400	0
100	20240927	180400	216346300	29400	29400	29400	29400	0
101	20240927	180300	216346300	29400	29400	29400	29400	0
102	20240927	180200	216346300	29400	29400	29400	29400	0
103	20240927	180100	216346300	29400	29400	29400	29400	0
104	20240927	180000	216346300	29400	29400	29400	29400	0
105	20240927	175900	216346300	29400	29400	29400	29400	0
106	20240927	175800	216346300	29400	29400	29400	29400	0
107	20240927	175700	216346300	29400	29400	29400	29400	0
108	20240927	175600	216346300	29400	29400	29400	29400	0
109	20240927	175500	216346300	29400	29400	29400	29400	0
110	20240927	175400	216346300	29400	29400	29400	29400	0
111	20240927	175300	216346300	29400	29400	29400	29400	0
112	20240927	175200	216346300	29400	29400	29400	29400	0
113	20240927	175100	216346300	29400	29400	29400	29400	0
114	20240927	175000	216346300	29400	29400	29400	29400	0
115	20240927	174900	216346300	29400	29400	29400	29400	0
116	20240927	174800	216346300	29400	29400	29400	29400	0
117	20240927	174700	216346300	29400	29400	29400	29400	0
118	20240927	174600	216346300	29400	29400	29400	29400	0
119	20240927	174500	216346300	29400	29400	29400	29400	0
120	20240927	174400	216346300	29400	29400	29400	29400	0
121	20240927	174300	216346300	29400	29400	29400	29400	0
122	20240927	174200	216346300	29400	29400	29400	29400	109
123	20240927	174100	216346300	29400	29400	29400	29400	0
124	20240927	174000	216346300	29400	29400	29400	29400	0
125	20240927	173900	216346300	29400	29400	29400	29400	0
126	20240927	173800	216346300	29400	29400	29400	29400	0
127	20240927	173700	216346300	29400	29400	29400	29400	0
128	20240927	173600	216346300	29400	29400	29400	29400	0
129	20240927	173500	216346300	29400	29400	29400	29400	0
130	20240927	173400	216346300	29400	29400	29400	29400	0
131	20240927	173300	216346300	29400	29400	29400	29400	0
132	20240927	173200	216346300	29400	29400	29400	29400	0
133	20240927	173100	216346300	29400	29400	29400	29400	0
134	20240927	173000	216346300	29400	29400	29400	29400	0
135	20240927	172900	216346300	29400	29400	29400	29400	0
136	20240927	172800	216346300	29400	29400	29400	29400	0
137	20240927	172700	216346300	29400	29400	29400	29400	0
138	20240927	172600	216346300	29400	29400	29400	29400	0
139	20240927	172500	216346300	29400	29400	29400	29400	0
140	20240927	172400	216346300	29400	29400	29400	29400	0
141	20240927	172300	216346300	29400	29400	29400	29400	0
142	20240927	172200	216346300	29400	29400	29400	29400	0
143	20240927	172100	216346300	29400	29400	29400	29400	0
144	20240927	172000	216346300	29400	29400	29400	29400	0
145	20240927	171900	216346300	29400	29400	29400	29400	0
146	20240927	171800	216346300	29400	29400	29400	29400	0
147	20240927	171700	216346300	29400	29400	29400	29400	0
148	20240927	171600	216346300	29400	29400	29400	29400	0
149	20240927	171500	216346300	29400	29400	29400	29400	0
150	20240927	171400	216346300	29400	29400	29400	29400	0
151	20240927	171300	216346300	29400	29400	29400	29400	0
152	20240927	171200	216346300	29400	29400	29400	29400	109
153	20240927	171100	216346300	29400	29400	29400	29400	0
154	20240927	171000	216346300	29400	29400	29400	29400	0
155	20240927	170900	216346300	29400	29400	29400	29400	0
156	20240927	170800	216346300	29400	29400	29400	29400	0
157	20240927	170700	216346300	29400	29400	29400	29400	0
158	20240927	170600	216346300	29400	29400	29400	29400	0
159	20240927	170500	216346300	29400	29400	29400	29400	0
160	20240927	170400	216346300	29400	29400	29400	29400	0
161	20240927	170300	216346300	29400	29400	29400	29400	0
162	20240927	170200	216346300	29400	29400	29400	29400	0
163	20240927	170100	216346300	29400	29400	29400	29400	0
164	20240927	170000	216346300	29400	29400	29400	29400	0
165	20240927	165900	216346300	29400	29400	29400	29400	0
166	20240927	165800	216346300	29400	29400	29400	29400	0
167	20240927	165700	216346300	29400	29400	29400	29400	0
168	20240927	165600	216346300	29400	29400	29400	29400	0
169	20240927	165500	216346300	29400	29400	29400	29400	0
170	20240927	165400	216346300	29400	29400	29400	29400	0
171	20240927	165300	216346300	29400	29400	29400	29400	0
172	20240927	165200	216346300	29400	29400	29400	29400	0
173	20240927	165100	216346300	29400	29400	29400	29400	0
174	20240927	165000	216346300	29400	29400	29400	29400	0
175	20240927	164900	216346300	29400	29400	29400	29400	0
176	20240927	164800	216346300	29400	29400	29400	29400	0
177	20240927	164700	216346300	29400	29400	29400	29400	0
178	20240927	164600	216346300	29400	29400	29400	29400	0
179	20240927	164500	216346300	29400	29400	29400	29400	0
180	20240927	164400	216346300	29400	29400	29400	29400	0
181	20240927	164300	216346300	29400	29400	29400	29400	0
182	20240927	164200	216346300	29400	29400	29400	29400	109
183	20240927	164100	216346300	29400	29400	29400	29400	0
184	20240927	164000	216346300	29400	29400	29400	29400	0
185	20240927	163900	216346300	29400	29400	29400	29400	0
186	20240927	163800	216346300	29400	29400	29400	29400	0
187	20240927	163700	216346300	29400	29400	29400	29400	0
188	20240927	163600	216346300	29400	29400	29400	29400	0
189	20240927	163500	216346300	29400	29400	29400	29400	0
190	20240927	163400	216346300	29400	29400	29400	29400	0
191	20240927	163300	216346300	29400	29400	29400	29400	0
192	20240927	163200	216346300	29400	29400	29400	29400	0
193	20240927	163100	216346300	29400	29400	29400	29400	0
194	20240927	163000	216346300	29400	29400	29400	29400	0
195	20240927	162900	216346300	29400	29400	29400	29400	0
196	20240927	162800	216346300	29400	29400	29400	29400	0
197	20240927	162700	216346300	29400	29400	29400	29400	0
198	20240927	162600	216346300	29400	29400	29400	29400	0
199	20240927	162500	216346300	29400	29400	29400	29400	0
200	20240927	162400	216346300	29400	29400	29400	29400	0
201	20240927	162300	216346300	29400	29400	29400	29400	0
202	20240927	162200	216346300	29400	29400	29400	29400	0
203	20240927	162100	216346300	29400	29400	29400	29400	0
204	20240927	162000	216346300	29400	29400	29400	29400	0
205	20240927	161900	216346300	29400	29400	29400	29400	0
206	20240927	161800	216346300	29400	29400	29400	29400	0
207	20240927	161700	216346300	29400	29400	29400	29400	0
208	20240927	161600	216346300	29400	29400	29400	29400	0
209	20240927	161500	216346300	29400	29400	29400	29400	0
210	20240927	161400	216346300	29400	29400	29400	29400	0
211	20240927	161300	216346300	29400	29400	29400	29400	0
212	20240927	161200	216346300	29400	29400	29400	29400	109
213	20240927	161100	216346300	29400	29400	29400	29400	0
214	20240927	161000	216346300	29400	29400	29400	29400	0
215	20240927	160900	216346300	29400	29400	29400	29400	0
216	20240927	160800	216346300	29400	29400	29400	29400	0
217	20240927	160700	216346300	29400	29400	29400	29400	0
218	20240927	160600	216346300	29400	29400	29400	29400	0
219	20240927	160500	216346300	29400	29400	29400	29400	0
220	20240927	160400	216346300	29400	29400	29400	29400	0
221	20240927	160300	216346300	29400	29400	29400	29400	0
222	20240927	160200	216346300	29400	29400	29400	29400	0
223	20240927	160100	216346300	29400	29400	29400	29400	0
224	20240927	160000	216346300	29400	29400	29400	29400	0
225	20240927	155900	216346300	29400	29400	29400	29400	0
226	20240927	155800	216346300	29400	29400	29400	29400	0
227	20240927	155700	216346300	29400	29400	29400	29400	0
228	20240927	155600	216346300	29400	29400	29400	29400	0
229	20240927	155500	216346300	29400	29400	29400	29400	0
230	20240927	155400	216346300	29400	29400	29400	29400	0
231	20240927	155300	216346300	29400	29400	29400	29400	0
232	20240927	155200	216346300	29400	29400	29400	29400	0
233	20240927	155100	216346300	29400	29400	29400	29400	0
234	20240927	155000	216346300	29400	29400	29400	29400	0
235	20240927	154900	216346300	29400	29400	29400	29400	0
236	20240927	154800	216346300	29400	29400	29400	29400	0
237	20240927	154700	216346300	29400	29400	29400	29400	0
238	20240927	154600	216346300	29400	29400	29400	29400	0
239	20240927	154500	216346300	29400	29400	29400	29400	0
240	20240927	154400	216346300	29400	29400	29400	29400	0
241	20240927	154300	216346300	29400	29400	29400	29400	0
242	20240927	154200	216346300	29400	29400	29400	29400	109
243	20240927	154100	216346300	29400	29400	29400	29400	0
244	20240927	154000	216346300	29400	29400	29400	29400	0
245	20240927	153900	216346300	29400	29400	29400	29400	0
246	20240927	153800	216346300	29400	29400	29400	29400	0
247	20240927	153700	216346300	29400	29400	29400	29400	0
248	20240927	153600	216346300	29400	29400	29400	29400	0
249	20240927	153500	216346300	29400	29400	29400	29400	0
250	20240927	153400	216346300	29400	29400	29400	29400	0
251	20240927	153300	216346300	29400	29400	29400	29400	0
252	20240927	153200	216346300	29400	29400	29400	29400	0
253	20240927	153100	216346300	29400	29400	29400	29400	0
254	20240927	153000	216346300	29400	29400	29400	29400	109
255	20240927	152900	213141700	29500	29500	29500	29500	0
256	20240927	152800	213141700	29500	29500	29500	29500	0
257	20240927	152700	213141700	29500	29500	29500	29500	0
258	20240927	152600	213141700	29500	29500	29500	29500	0
259	20240927	152500	213141700	29500	29500	29500	29500	0
260	20240927	152400	213141700	29500	29500	29500	29500	0
261	20240927	152300	213141700	29500	29500	29500	29500	0
262	20240927	152200	213141700	29500	29500	29500	29500	0
263	20240927	152100	213141700	29500	29500	29500	29500	0
264	20240927	152000	213141700	29500	29500	29500	29500	0
265	20240927	151900	213141700	29500	29500	29500	29500	0
266	20240927	151800	213141700	29500	29500	29500	29500	0
267	20240927	151700	213141700	29500	29500	29500	29500	0
268	20240927	151600	213141700	29500	29500	29500	29500	1
269	20240927	151500	213112200	29500	29500	29500	29500	0
270	20240927	151400	213112200	29500	29500	29500	29500	0
271	20240927	151300	213112200	29500	29500	29500	29500	0
272	20240927	151200	213112200	29500	29500	29500	29500	10
273	20240927	151100	212817200	29500	29450	29500	29450	204
274	20240927	151000	206802500	29450	29450	29450	29450	1
275	20240927	150900	206773050	29500	29500	29500	29500	46
276	20240927	150800	205416050	29500	29500	29500	29500	0
277	20240927	150700	205416050	29500	29500	29500	29500	21
278	20240927	150600	204796550	29500	29500	29500	29500	10
279	20240927	150500	204501550	29500	29500	29500	29500	21
280	20240927	150400	203882050	29500	29500	29500	29500	0
281	20240927	150300	203882050	29500	29500	29500	29500	25
282	20240927	150200	203144550	29500	29500	29500	29500	0
283	20240927	150100	203144550	29500	29500	29500	29500	0
284	20240927	150000	203144550	29500	29500	29500	29500	1
285	20240927	145900	203115050	29450	29450	29450	29450	0
286	20240927	145800	203115050	29450	29450	29450	29450	0
287	20240927	145700	203115050	29450	29450	29450	29450	0
288	20240927	145600	203115050	29450	29450	29450	29450	0
289	20240927	145500	203115050	29450	29450	29450	29450	3
290	20240927	145400	203026700	29450	29450	29450	29450	0
291	20240927	145300	203026700	29450	29450	29450	29450	0
292	20240927	145200	203026700	29450	29450	29450	29450	11
293	20240927	145100	202702750	29450	29450	29450	29450	2
294	20240927	145000	202643850	29450	29450	29450	29450	1
295	20240927	144900	202614400	29450	29450	29450	29450	66
296	20240927	144800	200670700	29450	29450	29450	29450	0
297	20240927	144700	200670700	29450	29450	29450	29450	0
298	20240927	144600	200670700	29450	29450	29450	29450	0
299	20240927	144500	200670700	29450	29450	29450	29450	0
300	20240927	144400	200670700	29450	29450	29450	29450	0
301	20240927	144300	200670700	29450	29450	29450	29450	0
302	20240927	144200	200670700	29450	29450	29450	29450	0
303	20240927	144100	200670700	29450	29450	29450	29450	0
304	20240927	144000	200670700	29450	29450	29450	29450	0
305	20240927	143900	200670700	29450	29450	29450	29450	0
306	20240927	143800	200670700	29450	29450	29450	29450	20
307	20240927	143700	200081700	29450	29450	29450	29450	0
308	20240927	143600	200081700	29450	29450	29450	29450	0
309	20240927	143500	200081700	29450	29450	29450	29450	0
310	20240927	143400	200081700	29450	29450	29450	29450	0
311	20240927	143300	200081700	29450	29450	29450	29450	0
312	20240927	143200	200081700	29450	29450	29450	29450	0
313	20240927	143100	200081700	29450	29450	29450	29450	0
314	20240927	143000	200081700	29450	29450	29450	29450	120
315	20240927	142900	196547700	29500	29500	29500	29500	0
316	20240927	142800	196547700	29500	29500	29500	29500	23
317	20240927	142700	195869200	29550	29550	29550	29550	0
318	20240927	142600	195869200	29550	29550	29550	29550	62
319	20240927	142500	194037100	29650	29650	29650	29650	0
320	20240927	142400	194037100	29650	29650	29650	29650	0
321	20240927	142300	194037100	29650	29650	29650	29650	0
322	20240927	142200	194037100	29650	29600	29650	29600	50
323	20240927	142100	192555600	29550	29550	29550	29550	0
324	20240927	142000	192555600	29550	29550	29550	29550	0
325	20240927	141900	192555600	29550	29550	29550	29550	1
326	20240927	141800	192526050	29550	29550	29550	29550	0
327	20240927	141700	192526050	29550	29550	29550	29550	0
328	20240927	141600	192526050	29550	29550	29550	29550	0
329	20240927	141500	192526050	29550	29550	29550	29550	0
330	20240927	141400	192526050	29550	29550	29550	29550	0
331	20240927	141300	192526050	29550	29550	29550	29550	67
332	20240927	141200	190546200	29550	29550	29550	29550	1
333	20240927	141100	190516650	29500	29500	29500	29500	0
334	20240927	141000	190516650	29500	29500	29500	29500	0
335	20240927	140900	190516650	29500	29500	29500	29500	0
336	20240927	140800	190516650	29500	29500	29500	29500	0
337	20240927	140700	190516650	29500	29500	29500	29500	0
338	20240927	140600	190516650	29500	29500	29500	29500	0
339	20240927	140500	190516650	29500	29500	29500	29500	57
340	20240927	140400	188835150	29500	29550	29550	29500	111
341	20240927	140300	185555600	29650	29650	29650	29650	0
342	20240927	140200	185555600	29650	29650	29650	29650	0
343	20240927	140100	185555600	29650	29650	29650	29650	0
344	20240927	140000	185555600	29650	29600	29650	29600	21
345	20240927	135900	184933000	29600	29600	29600	29600	1
346	20240927	135800	184903400	29600	29600	29600	29600	20
347	20240927	135700	184311400	29600	29600	29600	29600	0
348	20240927	135600	184311400	29600	29600	29600	29600	200
349	20240927	135500	178391400	29450	29450	29450	29450	0
350	20240927	135400	178391400	29450	29450	29450	29450	0
351	20240927	135300	178391400	29450	29500	29500	29450	100
352	20240927	135200	175445900	29500	29500	29500	29500	0
353	20240927	135100	175445900	29500	29500	29500	29500	0
354	20240927	135000	175445900	29500	29500	29500	29500	8
355	20240927	134900	175209900	29550	29550	29550	29550	1
356	20240927	134800	175180350	29450	29450	29450	29450	89
357	20240927	134700	172559300	29500	29500	29500	29500	1
358	20240927	134600	172529800	29450	29550	29550	29450	337
359	20240927	134500	162588850	29550	29550	29550	29550	0
360	20240927	134400	162588850	29550	29550	29550	29550	1
361	20240927	134300	162559300	29550	29550	29550	29550	6
362	20240927	134200	162382000	29600	29600	29600	29600	0
363	20240927	134100	162382000	29600	29600	29600	29600	0
364	20240927	134000	162382000	29600	29600	29600	29600	0
365	20240927	133900	162382000	29600	29600	29600	29600	5
366	20240927	133800	162234000	29550	29550	29550	29550	0
367	20240927	133700	162234000	29550	29550	29550	29550	0
368	20240927	133600	162234000	29550	29550	29550	29550	0
369	20240927	133500	162234000	29550	29550	29550	29550	0
370	20240927	133400	162234000	29550	29550	29550	29550	5
371	20240927	133300	162086250	29500	29500	29500	29500	0
372	20240927	133200	162086250	29500	29500	29500	29500	0
373	20240927	133100	162086250	29500	29500	29500	29500	8
374	20240927	133000	161850250	29500	29500	29500	29500	0
375	20240927	132900	161850250	29500	29500	29500	29500	0
376	20240927	132800	161850250	29500	29500	29500	29500	0
377	20240927	132700	161850250	29500	29550	29550	29500	209
378	20240927	132600	155684150	29550	29550	29550	29550	0
379	20240927	132500	155684150	29550	29550	29550	29550	0
380	20240927	132400	155684150	29550	29550	29550	29550	0
381	20240927	132300	155684150	29550	29550	29550	29550	0
382	20240927	132200	155684150	29550	29600	29600	29550	238
383	20240927	132100	148650650	29650	29650	29650	29650	0
384	20240927	132000	148650650	29650	29650	29650	29650	0
385	20240927	131900	148650650	29650	29650	29650	29650	0
386	20240927	131800	148650650	29650	29650	29650	29650	0
387	20240927	131700	148650650	29650	29650	29650	29650	0
388	20240927	131600	148650650	29650	29650	29650	29650	0
389	20240927	131500	148650650	29650	29650	29650	29650	1
390	20240927	131400	148621000	29650	29650	29650	29650	0
391	20240927	131300	148621000	29650	29650	29650	29650	1
392	20240927	131200	148591350	29600	29600	29600	29600	13
393	20240927	131100	148206550	29600	29600	29600	29600	0
394	20240927	131000	148206550	29600	29600	29600	29600	0
395	20240927	130900	148206550	29600	29600	29600	29600	0
396	20240927	130800	148206550	29600	29600	29600	29600	0
397	20240927	130700	148206550	29600	29600	29600	29600	0
398	20240927	130600	148206550	29600	29600	29600	29600	0
399	20240927	130500	148206550	29600	29600	29600	29600	0
400	20240927	130400	148206550	29600	29600	29600	29600	0
401	20240927	130300	148206550	29600	29600	29600	29600	0
402	20240927	130200	148206550	29600	29650	29650	29600	65
403	20240927	130100	146281850	29650	29650	29650	29650	0
404	20240927	130000	146281850	29650	29650	29650	29650	0
405	20240927	125900	146281850	29650	29650	29650	29650	0
406	20240927	125800	146281850	29650	29650	29650	29650	0
407	20240927	125700	146281850	29650	29650	29650	29650	0
408	20240927	125600	146281850	29650	29700	29700	29650	31
409	20240927	125500	145362650	29700	29700	29700	29700	0
410	20240927	125400	145362650	29700	29700	29700	29700	10
411	20240927	125300	145065650	29600	29600	29600	29600	0
412	20240927	125200	145065650	29600	29600	29600	29600	0
413	20240927	125100	145065650	29600	29700	29700	29600	95
414	20240927	125000	142248800	29750	29750	29750	29750	1
415	20240927	124900	142219050	29800	29800	29800	29800	0
416	20240927	124800	142219050	29800	29800	29800	29800	0
417	20240927	124700	142219050	29800	29800	29800	29800	0
418	20240927	124600	142219050	29800	29800	29800	29800	0
419	20240927	124500	142219050	29800	29800	29800	29800	0
420	20240927	124400	142219050	29800	29800	29800	29800	0
421	20240927	124300	142219050	29800	29800	29800	29800	0
422	20240927	124200	142219050	29800	29800	29800	29800	0
423	20240927	124100	142219050	29800	29800	29800	29800	0
424	20240927	124000	142219050	29800	29800	29800	29800	0
425	20240927	123900	142219050	29800	29800	29800	29800	0
426	20240927	123800	142219050	29800	29800	29800	29800	0
427	20240927	123700	142219050	29800	29800	29800	29800	0
428	20240927	123600	142219050	29800	29800	29800	29800	0
429	20240927	123500	142219050	29800	29800	29800	29800	0
430	20240927	123400	142219050	29800	29800	29800	29800	0
431	20240927	123300	142219050	29800	29800	29800	29800	2
432	20240927	123200	142159450	29800	29800	29800	29800	1
433	20240927	123100	142129650	29800	29800	29800	29800	1
434	20240927	123000	142099850	29800	29800	29800	29800	0
435	20240927	122900	142099850	29800	29800	29800	29800	0
436	20240927	122800	142099850	29800	29800	29800	29800	0
437	20240927	122700	142099850	29800	29800	29800	29800	0
438	20240927	122600	142099850	29800	29800	29800	29800	0
439	20240927	122500	142099850	29800	29800	29800	29800	0
440	20240927	122400	142099850	29800	29800	29800	29800	0
441	20240927	122300	142099850	29800	29800	29800	29800	2
442	20240927	122200	142040250	29800	29800	29800	29800	7
443	20240927	122100	141831650	29800	29800	29800	29800	0
444	20240927	122000	141831650	29800	29750	29800	29750	5
445	20240927	121900	141682800	29650	29650	29650	29650	0
446	20240927	121800	141682800	29650	29650	29650	29650	0
447	20240927	121700	141682800	29650	29650	29650	29650	0
448	20240927	121600	141682800	29650	29650	29650	29650	0
449	20240927	121500	141682800	29650	29650	29650	29650	0
450	20240927	121400	141682800	29650	29650	29650	29650	0
451	20240927	121300	141682800	29650	29650	29650	29650	0
452	20240927	121200	141682800	29650	29650	29650	29650	0
453	20240927	121100	141682800	29650	29650	29650	29650	0
454	20240927	121000	141682800	29650	29650	29650	29650	0
455	20240927	120900	141682800	29650	29650	29650	29650	0
456	20240927	120800	141682800	29650	29650	29650	29650	0
457	20240927	120700	141682800	29650	29650	29650	29650	0
458	20240927	120600	141682800	29650	29650	29650	29650	5
459	20240927	120500	141534550	29700	29700	29700	29700	2
460	20240927	120400	141475150	29800	29800	29800	29800	0
461	20240927	120300	141475150	29800	29800	29800	29800	0
462	20240927	120200	141475150	29800	29800	29800	29800	0
463	20240927	120100	141475150	29800	29800	29800	29800	0
464	20240927	120000	141475150	29800	29800	29800	29800	0
465	20240927	115900	141475150	29800	29800	29800	29800	0
466	20240927	115800	141475150	29800	29800	29800	29800	0
467	20240927	115700	141475150	29800	29800	29800	29800	50
468	20240927	115600	139985150	29750	29750	29750	29750	0
469	20240927	115500	139985150	29750	29750	29750	29750	0
470	20240927	115400	139985150	29750	29750	29750	29750	0
471	20240927	115300	139985150	29750	29750	29750	29750	0
472	20240927	115200	139985150	29750	29750	29750	29750	0
473	20240927	115100	139985150	29750	29750	29750	29750	0
474	20240927	115000	139985150	29750	29750	29750	29750	0
475	20240927	114900	139985150	29750	29750	29750	29750	0
476	20240927	114800	139985150	29750	29750	29750	29750	0
477	20240927	114700	139985150	29750	29750	29750	29750	1
478	20240927	114600	139955400	29650	29650	29650	29650	0
479	20240927	114500	139955400	29650	29650	29650	29650	0
480	20240927	114400	139955400	29650	29650	29650	29650	0
481	20240927	114300	139955400	29650	29650	29650	29650	0
482	20240927	114200	139955400	29650	29650	29650	29650	0
483	20240927	114100	139955400	29650	29650	29650	29650	0
484	20240927	114000	139955400	29650	29650	29650	29650	0
485	20240927	113900	139955400	29650	29650	29650	29650	0
486	20240927	113800	139955400	29650	29650	29650	29650	0
487	20240927	113700	139955400	29650	29650	29650	29650	0
488	20240927	113600	139955400	29650	29650	29650	29650	0
489	20240927	113500	139955400	29650	29650	29650	29650	0
490	20240927	113400	139955400	29650	29650	29650	29650	0
491	20240927	113300	139955400	29650	29650	29650	29650	0
492	20240927	113200	139955400	29650	29650	29650	29650	0
493	20240927	113100	139955400	29650	29650	29650	29650	0
494	20240927	113000	139955400	29650	29650	29650	29650	0
495	20240927	112900	139955400	29650	29650	29650	29650	0
496	20240927	112800	139955400	29650	29650	29650	29650	0
497	20240927	112700	139955400	29650	29650	29650	29650	0
498	20240927	112600	139955400	29650	29650	29650	29650	0
499	20240927	112500	139955400	29650	29650	29650	29650	0
500	20240927	112400	139955400	29650	29650	29650	29650	0
501	20240927	112300	139955400	29650	29650	29650	29650	0
502	20240927	112200	139955400	29650	29650	29650	29650	1
503	20240927	112100	139925750	29750	29750	29750	29750	0
504	20240927	112000	139925750	29750	29750	29750	29750	0
505	20240927	111900	139925750	29750	29750	29750	29750	0
506	20240927	111800	139925750	29750	29750	29750	29750	5
507	20240927	111700	139777000	29700	29700	29700	29700	0
508	20240927	111600	139777000	29700	29700	29700	29700	0
509	20240927	111500	139777000	29700	29750	29750	29700	8
510	20240927	111400	139539050	29800	29700	29800	29700	29
511	20240927	111300	138677150	29600	29600	29600	29600	30
512	20240927	111200	137789150	29600	29600	29600	29600	9
513	20240927	111100	137522750	29600	29600	29600	29600	0
514	20240927	111000	137522750	29600	29600	29600	29600	0
515	20240927	110900	137522750	29600	29600	29600	29600	0
516	20240927	110800	137522750	29600	29600	29600	29600	0
517	20240927	110700	137522750	29600	29600	29600	29600	63
518	20240927	110600	135657950	29600	29600	29600	29600	0
519	20240927	110500	135657950	29600	29600	29600	29600	0
520	20240927	110400	135657950	29600	29600	29600	29600	0
521	20240927	110300	135657950	29600	29600	29600	29600	5
522	20240927	110200	135509950	29600	29600	29600	29600	0
523	20240927	110100	135509950	29600	29600	29600	29600	0
524	20240927	110000	135509950	29600	29600	29600	29600	0
525	20240927	105900	135509950	29600	29600	29600	29600	0
526	20240927	105800	135509950	29600	29600	29600	29600	0
527	20240927	105700	135509950	29600	29600	29600	29600	0
528	20240927	105600	135509950	29600	29600	29600	29600	0
529	20240927	105500	135509950	29600	29600	29600	29600	0
530	20240927	105400	135509950	29600	29600	29600	29600	0
531	20240927	105300	135509950	29600	29600	29600	29600	20
532	20240927	105200	134917950	29600	29600	29600	29600	0
533	20240927	105100	134917950	29600	29600	29600	29600	0
534	20240927	105000	134917950	29600	29600	29600	29600	1
535	20240927	104900	134888350	29650	29650	29650	29650	0
536	20240927	104800	134888350	29650	29650	29650	29650	5
537	20240927	104700	134740100	29650	29650	29650	29650	89
538	20240927	104600	132101250	29600	29600	29600	29600	0
539	20240927	104500	132101250	29600	29600	29600	29600	1
540	20240927	104400	132071650	29600	29600	29600	29600	60
541	20240927	104300	130295650	29600	29600	29600	29600	99
542	20240927	104200	127365250	29600	29650	29650	29600	210
543	20240927	104100	121141750	29650	29650	29650	29650	0
544	20240927	104000	121141750	29650	29650	29650	29650	4
545	20240927	103900	121023150	29650	29650	29650	29650	4
546	20240927	103800	120904550	29650	29650	29650	29650	100
547	20240927	103700	117939550	29650	29650	29650	29650	0
548	20240927	103600	117939550	29650	29700	29700	29650	21
549	20240927	103500	117316800	29700	29700	29700	29700	23
550	20240927	103400	116633700	29700	29700	29700	29700	0
551	20240927	103300	116633700	29700	29700	29700	29700	21
552	20240927	103200	116010000	29700	29700	29700	29700	2
553	20240927	103100	115950600	29650	29650	29650	29650	0
554	20240927	103000	115950600	29650	29650	29650	29650	80
555	20240927	102900	113578600	29700	29700	29700	29700	1
556	20240927	102800	113548900	29700	29700	29700	29700	2
557	20240927	102700	113489500	29700	29700	29700	29700	5
558	20240927	102600	113341000	29700	29700	29700	29700	4
559	20240927	102500	113222200	29700	29700	29700	29700	2
560	20240927	102400	113162800	29650	29650	29650	29650	0
561	20240927	102300	113162800	29650	29650	29650	29650	1
562	20240927	102200	113133150	29700	29700	29700	29700	0
563	20240927	102100	113133150	29700	29700	29700	29700	0
564	20240927	102000	113133150	29700	29700	29700	29700	0
565	20240927	101900	113133150	29700	29700	29700	29700	2
566	20240927	101800	113073750	29700	29700	29700	29700	15
567	20240927	101700	112628250	29700	29700	29700	29700	71
568	20240927	101600	110519550	29800	29800	29800	29800	0
569	20240927	101500	110519550	29800	29800	29800	29800	0
570	20240927	101400	110519550	29800	29800	29800	29800	0
571	20240927	101300	110519550	29800	29800	29800	29800	0
572	20240927	101200	110519550	29800	29800	29800	29800	2
573	20240927	101100	110459950	29700	29700	29700	29700	0
574	20240927	101000	110459950	29700	29700	29700	29700	0
575	20240927	100900	110459950	29700	29700	29700	29700	0
576	20240927	100800	110459950	29700	29750	29750	29700	50
577	20240927	100700	108974850	29750	29750	29750	29750	0
578	20240927	100600	108974850	29750	29750	29750	29750	0
579	20240927	100500	108974850	29750	29750	29750	29750	0
580	20240927	100400	108974850	29750	29750	29750	29750	0
581	20240927	100300	108974850	29750	29750	29750	29750	0
582	20240927	100200	108974850	29750	29750	29750	29750	26
583	20240927	100100	108201350	29700	29700	29700	29700	9
584	20240927	100000	107934050	29750	29750	29750	29750	1
585	20240927	095900	107904300	29750	29750	29750	29750	1
586	20240927	095800	107874550	29700	29700	29700	29700	1
587	20240927	095700	107844850	29700	29700	29700	29700	38
588	20240927	095600	106716250	29750	29750	29750	29750	0
589	20240927	095500	106716250	29750	29750	29750	29750	0
590	20240927	095400	106716250	29750	29750	29750	29750	8
591	20240927	095300	106478250	29750	29900	29900	29750	1770
592	20240927	095200	53758700	29950	29950	29950	29950	0
593	20240927	095100	53758700	29950	29950	29950	29950	0
594	20240927	095000	53758700	29950	29950	29950	29950	0
595	20240927	094900	53758700	29950	29950	29950	29950	0
596	20240927	094800	53758700	29950	29950	29950	29950	104
597	20240927	094700	50643900	29950	29950	29950	29950	0
598	20240927	094600	50643900	29950	29950	29950	29950	67
599	20240927	094500	48637250	29950	29950	29950	29950	0
600	20240927	094400	48637250	29950	29950	29950	29950	36
601	20240927	094300	47559050	29950	29950	29950	29950	35
602	20240927	094200	46510800	29950	29950	29950	29950	1
603	20240927	094100	46480850	29950	30000	30000	29950	2
604	20240927	094000	46420900	29950	29950	29950	29950	9
605	20240927	093900	46151350	29950	29950	29950	29950	1
606	20240927	093800	46121400	29950	29950	29950	29950	101
607	20240927	093700	43096450	29950	29950	29950	29950	0
608	20240927	093600	43096450	29950	29950	29950	29950	0
609	20240927	093500	43096450	29950	29950	29950	29950	9
610	20240927	093400	42826900	30000	30000	30000	30000	4
611	20240927	093300	42706900	30000	30000	30000	30000	1
612	20240927	093200	42676900	29950	29950	29950	29950	11
613	20240927	093100	42347450	29950	29950	29950	29950	1
614	20240927	093000	42317500	29950	29950	29950	29950	0
615	20240927	092900	42317500	29950	29950	29950	29950	0
616	20240927	092800	42317500	29950	29950	29950	29950	0
617	20240927	092700	42317500	29950	29950	29950	29950	10
618	20240927	092600	42018000	29950	29950	29950	29950	9
619	20240927	092500	41748450	30000	30000	30000	30000	1
620	20240927	092400	41718450	30000	30000	30000	30000	0
621	20240927	092300	41718450	30000	29950	30000	29950	101
622	20240927	092200	38688500	29950	29950	29950	29950	0
623	20240927	092100	38688500	29950	29950	30000	29950	34
624	20240927	092000	37668600	29950	29950	29950	29950	0
625	20240927	091900	37668600	29950	29950	29950	29950	11
626	20240927	091800	37339150	29900	29900	29900	29900	16
627	20240927	091700	36860750	29850	29850	29850	29850	0
628	20240927	091600	36860750	29850	29800	29850	29800	4
629	20240927	091500	36741450	29800	29800	29800	29800	320
630	20240927	091400	27205450	29750	29750	29750	29750	15
631	20240927	091300	26759200	29650	29650	29650	29650	0
632	20240927	091200	26759200	29650	29650	29650	29650	0
633	20240927	091100	26759200	29650	29650	29650	29650	0
634	20240927	091000	26759200	29650	29650	29650	29650	52
635	20240927	090900	25217400	29750	29600	29750	29600	49
636	20240927	090800	23760050	29600	29600	29600	29600	4
637	20240927	090700	23641650	29600	29550	29600	29550	330
638	20240927	090600	13874150	29550	29550	29550	29550	32
639	20240927	090500	12928550	29550	29550	29550	29550	0
640	20240927	090400	12928550	29550	29550	29550	29550	11
641	20240927	090300	12603500	29550	29550	29550	29550	200
642	20240927	090200	6693500	29700	29650	29700	29600	203
643	20240927	090100	684250	29750	29750	29750	29750	0
644	20240927	090000	684250	29750	29750	29750	29750	23