KissMeData/006040/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	184600	459123550	29800	29800	29800	29800	128
3	20240905	184500	459123550	29800	29800	29800	29800	0
4	20240905	184400	459123550	29800	29800	29800	29800	0
5	20240905	184300	459123550	29800	29800	29800	29800	0
6	20240905	184200	459123550	29800	29800	29800	29800	0
7	20240905	184100	459123550	29800	29800	29800	29800	0
8	20240905	184000	459123550	29800	29800	29800	29800	0
9	20240905	183900	459123550	29800	29800	29800	29800	0
10	20240905	183800	459123550	29800	29800	29800	29800	0
11	20240905	183700	459123550	29800	29800	29800	29800	0
12	20240905	183600	459123550	29800	29800	29800	29800	0
13	20240905	183500	459123550	29800	29800	29800	29800	0
14	20240905	183400	459123550	29800	29800	29800	29800	0
15	20240905	183300	459123550	29800	29800	29800	29800	0
16	20240905	183200	459123550	29800	29800	29800	29800	0
17	20240905	183100	459123550	29800	29800	29800	29800	0
18	20240905	183000	459123550	29800	29800	29800	29800	0
19	20240905	182900	459123550	29800	29800	29800	29800	0
20	20240905	182800	459123550	29800	29800	29800	29800	0
21	20240905	182700	459123550	29800	29800	29800	29800	0
22	20240905	182600	459123550	29800	29800	29800	29800	0
23	20240905	182500	459123550	29800	29800	29800	29800	0
24	20240905	182400	459123550	29800	29800	29800	29800	0
25	20240905	182300	459123550	29800	29800	29800	29800	0
26	20240905	182200	459123550	29800	29800	29800	29800	0
27	20240905	182100	459123550	29800	29800	29800	29800	0
28	20240905	182000	459123550	29800	29800	29800	29800	0
29	20240905	181900	459123550	29800	29800	29800	29800	0
30	20240905	181800	459123550	29800	29800	29800	29800	0
31	20240905	181700	459123550	29800	29800	29800	29800	0
32	20240905	181600	459123550	29800	29800	29800	29800	128
33	20240905	181500	459123550	29800	29800	29800	29800	0
34	20240905	181400	459123550	29800	29800	29800	29800	0
35	20240905	181300	459123550	29800	29800	29800	29800	0
36	20240905	181200	459123550	29800	29800	29800	29800	0
37	20240905	181100	459123550	29800	29800	29800	29800	0
38	20240905	181000	459123550	29800	29800	29800	29800	0
39	20240905	180900	459123550	29800	29800	29800	29800	0
40	20240905	180800	459123550	29800	29800	29800	29800	0
41	20240905	180700	459123550	29800	29800	29800	29800	0
42	20240905	180600	459123550	29800	29800	29800	29800	0
43	20240905	180500	459123550	29800	29800	29800	29800	0
44	20240905	180400	459123550	29800	29800	29800	29800	0
45	20240905	180300	459123550	29800	29800	29800	29800	0
46	20240905	180200	459123550	29800	29800	29800	29800	0
47	20240905	180100	459123550	29800	29800	29800	29800	0
48	20240905	180000	459123550	29800	29800	29800	29800	0
49	20240905	175900	459123550	29800	29800	29800	29800	0
50	20240905	175800	459123550	29800	29800	29800	29800	0
51	20240905	175700	459123550	29800	29800	29800	29800	0
52	20240905	175600	459123550	29800	29800	29800	29800	0
53	20240905	175500	459123550	29800	29800	29800	29800	0
54	20240905	175400	459123550	29800	29800	29800	29800	0
55	20240905	175300	459123550	29800	29800	29800	29800	0
56	20240905	175200	459123550	29800	29800	29800	29800	0
57	20240905	175100	459123550	29800	29800	29800	29800	0
58	20240905	175000	459123550	29800	29800	29800	29800	0
59	20240905	174900	459123550	29800	29800	29800	29800	0
60	20240905	174800	459123550	29800	29800	29800	29800	0
61	20240905	174700	459123550	29800	29800	29800	29800	0
62	20240905	174600	459123550	29800	29800	29800	29800	128
63	20240905	174500	459123550	29800	29800	29800	29800	0
64	20240905	174400	459123550	29800	29800	29800	29800	0
65	20240905	174300	459123550	29800	29800	29800	29800	0
66	20240905	174200	459123550	29800	29800	29800	29800	0
67	20240905	174100	459123550	29800	29800	29800	29800	0
68	20240905	174000	459123550	29800	29800	29800	29800	0
69	20240905	173900	459123550	29800	29800	29800	29800	0
70	20240905	173800	459123550	29800	29800	29800	29800	0
71	20240905	173700	459123550	29800	29800	29800	29800	0
72	20240905	173600	459123550	29800	29800	29800	29800	0
73	20240905	173500	459123550	29800	29800	29800	29800	0
74	20240905	173400	459123550	29800	29800	29800	29800	0
75	20240905	173300	459123550	29800	29800	29800	29800	0
76	20240905	173200	459123550	29800	29800	29800	29800	0
77	20240905	173100	459123550	29800	29800	29800	29800	0
78	20240905	173000	459123550	29800	29800	29800	29800	0
79	20240905	172900	459123550	29800	29800	29800	29800	0
80	20240905	172800	459123550	29800	29800	29800	29800	0
81	20240905	172700	459123550	29800	29800	29800	29800	0
82	20240905	172600	459123550	29800	29800	29800	29800	0
83	20240905	172500	459123550	29800	29800	29800	29800	0
84	20240905	172400	459123550	29800	29800	29800	29800	0
85	20240905	172300	459123550	29800	29800	29800	29800	0
86	20240905	172200	459123550	29800	29800	29800	29800	0
87	20240905	172100	459123550	29800	29800	29800	29800	0
88	20240905	172000	459123550	29800	29800	29800	29800	0
89	20240905	171900	459123550	29800	29800	29800	29800	0
90	20240905	171800	459123550	29800	29800	29800	29800	0
91	20240905	171700	459123550	29800	29800	29800	29800	0
92	20240905	171600	459123550	29800	29800	29800	29800	128
93	20240905	171500	459123550	29800	29800	29800	29800	0
94	20240905	171400	459123550	29800	29800	29800	29800	0
95	20240905	171300	459123550	29800	29800	29800	29800	0
96	20240905	171200	459123550	29800	29800	29800	29800	0
97	20240905	171100	459123550	29800	29800	29800	29800	0
98	20240905	171000	459123550	29800	29800	29800	29800	0
99	20240905	170900	459123550	29800	29800	29800	29800	0
100	20240905	170800	459123550	29800	29800	29800	29800	0
101	20240905	170700	459123550	29800	29800	29800	29800	0
102	20240905	170600	459123550	29800	29800	29800	29800	0
103	20240905	170500	459123550	29800	29800	29800	29800	0
104	20240905	170400	459123550	29800	29800	29800	29800	0
105	20240905	170300	459123550	29800	29800	29800	29800	0
106	20240905	170200	459123550	29800	29800	29800	29800	0
107	20240905	170100	459123550	29800	29800	29800	29800	0
108	20240905	170000	459123550	29800	29800	29800	29800	0
109	20240905	165900	459123550	29800	29800	29800	29800	0
110	20240905	165800	459123550	29800	29800	29800	29800	0
111	20240905	165700	459123550	29800	29800	29800	29800	0
112	20240905	165600	459123550	29800	29800	29800	29800	0
113	20240905	165500	459123550	29800	29800	29800	29800	0
114	20240905	165400	459123550	29800	29800	29800	29800	0
115	20240905	165300	459123550	29800	29800	29800	29800	0
116	20240905	165200	459123550	29800	29800	29800	29800	0
117	20240905	165100	459123550	29800	29800	29800	29800	0
118	20240905	165000	459123550	29800	29800	29800	29800	0
119	20240905	164900	459123550	29800	29800	29800	29800	0
120	20240905	164800	459123550	29800	29800	29800	29800	0
121	20240905	164700	459123550	29800	29800	29800	29800	0
122	20240905	164600	459123550	29800	29800	29800	29800	128
123	20240905	164500	459123550	29800	29800	29800	29800	0
124	20240905	164400	459123550	29800	29800	29800	29800	0
125	20240905	164300	459123550	29800	29800	29800	29800	0
126	20240905	164200	459123550	29800	29800	29800	29800	0
127	20240905	164100	459123550	29800	29800	29800	29800	0
128	20240905	164000	459123550	29800	29800	29800	29800	0
129	20240905	163900	459123550	29800	29800	29800	29800	0
130	20240905	163800	459123550	29800	29800	29800	29800	0
131	20240905	163700	459123550	29800	29800	29800	29800	0
132	20240905	163600	459123550	29800	29800	29800	29800	0
133	20240905	163500	459123550	29800	29800	29800	29800	0
134	20240905	163400	459123550	29800	29800	29800	29800	0
135	20240905	163300	459123550	29800	29800	29800	29800	0
136	20240905	163200	459123550	29800	29800	29800	29800	0
137	20240905	163100	459123550	29800	29800	29800	29800	0
138	20240905	163000	459123550	29800	29800	29800	29800	0
139	20240905	162900	459123550	29800	29800	29800	29800	0
140	20240905	162800	459123550	29800	29800	29800	29800	0
141	20240905	162700	459123550	29800	29800	29800	29800	0
142	20240905	162600	459123550	29800	29800	29800	29800	0
143	20240905	162500	459123550	29800	29800	29800	29800	0
144	20240905	162400	459123550	29800	29800	29800	29800	0
145	20240905	162300	459123550	29800	29800	29800	29800	0
146	20240905	162200	459123550	29800	29800	29800	29800	0
147	20240905	162100	459123550	29800	29800	29800	29800	0
148	20240905	162000	459123550	29800	29800	29800	29800	0
149	20240905	161900	459123550	29800	29800	29800	29800	0
150	20240905	161800	459123550	29800	29800	29800	29800	0
151	20240905	161700	459123550	29800	29800	29800	29800	0
152	20240905	161600	459123550	29800	29800	29800	29800	128
153	20240905	161500	459123550	29800	29800	29800	29800	0
154	20240905	161400	459123550	29800	29800	29800	29800	0
155	20240905	161300	459123550	29800	29800	29800	29800	0
156	20240905	161200	459123550	29800	29800	29800	29800	0
157	20240905	161100	459123550	29800	29800	29800	29800	0
158	20240905	161000	459123550	29800	29800	29800	29800	0
159	20240905	160900	459123550	29800	29800	29800	29800	0
160	20240905	160800	459123550	29800	29800	29800	29800	0
161	20240905	160700	459123550	29800	29800	29800	29800	0
162	20240905	160600	459123550	29800	29800	29800	29800	0
163	20240905	160500	459123550	29800	29800	29800	29800	0
164	20240905	160400	459123550	29800	29800	29800	29800	0
165	20240905	160300	459123550	29800	29800	29800	29800	0
166	20240905	160200	459123550	29800	29800	29800	29800	0
167	20240905	160100	459123550	29800	29800	29800	29800	0
168	20240905	160000	459123550	29800	29800	29800	29800	0
169	20240905	155900	459123550	29800	29800	29800	29800	0
170	20240905	155800	459123550	29800	29800	29800	29800	0
171	20240905	155700	459123550	29800	29800	29800	29800	0
172	20240905	155600	459123550	29800	29800	29800	29800	0
173	20240905	155500	459123550	29800	29800	29800	29800	0
174	20240905	155400	459123550	29800	29800	29800	29800	0
175	20240905	155300	459123550	29800	29800	29800	29800	0
176	20240905	155200	459123550	29800	29800	29800	29800	0
177	20240905	155100	459123550	29800	29800	29800	29800	0
178	20240905	155000	459123550	29800	29800	29800	29800	0
179	20240905	154900	459123550	29800	29800	29800	29800	0
180	20240905	154800	459123550	29800	29800	29800	29800	0
181	20240905	154700	459123550	29800	29800	29800	29800	0
182	20240905	154600	459123550	29800	29800	29800	29800	128
183	20240905	154500	459123550	29800	29800	29800	29800	0
184	20240905	154400	459123550	29800	29800	29800	29800	0
185	20240905	154300	459123550	29800	29800	29800	29800	0
186	20240905	154200	459123550	29800	29800	29800	29800	0
187	20240905	154100	459123550	29800	29800	29800	29800	0
188	20240905	154000	459123550	29800	29800	29800	29800	0
189	20240905	153900	459123550	29800	29800	29800	29800	0
190	20240905	153800	459123550	29800	29800	29800	29800	0
191	20240905	153700	459123550	29800	29800	29800	29800	0
192	20240905	153600	459123550	29800	29800	29800	29800	0
193	20240905	153500	459123550	29800	29800	29800	29800	0
194	20240905	153400	459123550	29800	29800	29800	29800	0
195	20240905	153300	459123550	29800	29800	29800	29800	0
196	20240905	153200	459123550	29800	29800	29800	29800	0
197	20240905	153100	459123550	29800	29800	29800	29800	0
198	20240905	153000	459123550	29800	29800	29800	29800	128
199	20240905	152900	455309150	29800	29800	29800	29800	0
200	20240905	152800	455309150	29800	29800	29800	29800	0
201	20240905	152700	455309150	29800	29800	29800	29800	0
202	20240905	152600	455309150	29800	29800	29800	29800	0
203	20240905	152500	455309150	29800	29800	29800	29800	0
204	20240905	152400	455309150	29800	29800	29800	29800	0
205	20240905	152300	455309150	29800	29800	29800	29800	0
206	20240905	152200	455309150	29800	29800	29800	29800	0
207	20240905	152100	455309150	29800	29800	29800	29800	0
208	20240905	152000	455309150	29800	29800	29800	29800	0
209	20240905	151900	455309150	29800	29700	29800	29650	64
210	20240905	151800	453408500	29800	29700	29800	29650	152
211	20240905	151700	448889750	29600	29650	29650	29600	39
212	20240905	151600	447733500	29650	29650	29650	29650	0
213	20240905	151500	447733500	29650	29650	29650	29650	5
214	20240905	151400	447585250	29650	29650	29650	29650	0
215	20240905	151300	447585250	29650	29650	29650	29650	12
216	20240905	151200	447229450	29650	29650	29650	29650	0
217	20240905	151100	447229450	29650	29650	29650	29650	14
218	20240905	151000	446814350	29650	29650	29650	29650	0
219	20240905	150900	446814350	29650	29650	29650	29650	0
220	20240905	150800	446814350	29650	29650	29650	29650	25
221	20240905	150700	446073100	29650	29650	29650	29650	61
222	20240905	150600	444264450	29650	29650	29650	29650	0
223	20240905	150500	444264450	29650	29650	29650	29650	0
224	20240905	150400	444264450	29650	29650	29650	29650	50
225	20240905	150300	442781950	29650	29650	29650	29650	0
226	20240905	150200	442781950	29650	29650	29650	29650	8
227	20240905	150100	442544750	29650	29650	29650	29650	10
228	20240905	150000	442248250	29650	29650	29650	29650	0
229	20240905	145900	442248250	29650	29650	29650	29650	0
230	20240905	145800	442248250	29650	29650	29650	29650	10
231	20240905	145700	441951750	29700	29700	29700	29700	1
232	20240905	145600	441922050	29650	29650	29650	29650	0
233	20240905	145500	441922050	29650	29650	29650	29650	0
234	20240905	145400	441922050	29650	29650	29650	29650	0
235	20240905	145300	441922050	29650	29650	29650	29650	84
236	20240905	145200	439431450	29650	29650	29650	29650	0
237	20240905	145100	439431450	29650	29650	29650	29650	10
238	20240905	145000	439134950	29750	29700	29750	29700	6
239	20240905	144900	438956700	29700	29700	29700	29700	0
240	20240905	144800	438956700	29700	29700	29700	29700	0
241	20240905	144700	438956700	29700	29700	29700	29700	100
242	20240905	144600	435986700	29750	29750	29750	29750	0
243	20240905	144500	435986700	29750	29750	29750	29750	0
244	20240905	144400	435986700	29750	29750	29750	29750	0
245	20240905	144300	435986700	29750	29750	29750	29750	0
246	20240905	144200	435986700	29750	29750	29750	29750	14
247	20240905	144100	435570200	29700	29700	29700	29700	0
248	20240905	144000	435570200	29700	29700	29700	29700	0
249	20240905	143900	435570200	29700	29700	29700	29700	0
250	20240905	143800	435570200	29700	29700	29700	29700	0
251	20240905	143700	435570200	29700	29700	29700	29700	0
252	20240905	143600	435570200	29700	29700	29700	29700	0
253	20240905	143500	435570200	29700	29700	29700	29700	100
254	20240905	143400	432600200	29600	29600	29600	29600	273
255	20240905	143300	424519400	29600	29600	29600	29600	0
256	20240905	143200	424519400	29600	29700	29750	29600	2280
257	20240905	143100	356995300	29700	29700	29700	29700	0
258	20240905	143000	356995300	29700	29700	29700	29700	0
259	20240905	142900	356995300	29700	29700	29700	29700	100
260	20240905	142800	354025300	29700	29700	29700	29700	0
261	20240905	142700	354025300	29700	29700	29700	29700	0
262	20240905	142600	354025300	29700	29700	29700	29700	0
263	20240905	142500	354025300	29700	29700	29700	29700	252
264	20240905	142400	346540900	29750	29750	29750	29750	27
265	20240905	142300	345737650	29800	29800	29800	29800	0
266	20240905	142200	345737650	29800	29800	29800	29800	0
267	20240905	142100	345737650	29800	29800	29800	29800	1
268	20240905	142000	345707850	29650	29650	29650	29650	0
269	20240905	141900	345707850	29650	29700	29700	29650	318
270	20240905	141800	336272150	29700	29700	29700	29700	0
271	20240905	141700	336272150	29700	29700	29700	29700	0
272	20240905	141600	336272150	29700	29700	29700	29700	0
273	20240905	141500	336272150	29700	29700	29700	29700	0
274	20240905	141400	336272150	29700	29700	29700	29700	0
275	20240905	141300	336272150	29700	29700	29700	29700	0
276	20240905	141200	336272150	29700	29700	29700	29700	0
277	20240905	141100	336272150	29700	29700	29700	29700	0
278	20240905	141000	336272150	29700	29700	29700	29700	21
279	20240905	140900	335648450	29700	29750	29800	29700	2096
280	20240905	140800	273294350	29800	29800	29800	29800	0
281	20240905	140700	273294350	29800	29800	29800	29800	0
282	20240905	140600	273294350	29800	29800	29800	29800	0
283	20240905	140500	273294350	29800	29800	29800	29800	0
284	20240905	140400	273294350	29800	29800	29800	29800	0
285	20240905	140300	273294350	29800	29800	29800	29800	2
286	20240905	140200	273234750	29750	29850	29850	29750	31
287	20240905	140100	272310500	29850	29850	29850	29850	0
288	20240905	140000	272310500	29850	29850	29850	29850	1
289	20240905	135900	272280650	29850	29850	29850	29850	0
290	20240905	135800	272280650	29850	29850	29850	29850	0
291	20240905	135700	272280650	29850	29850	29850	29850	0
292	20240905	135600	272280650	29850	29850	29850	29850	0
293	20240905	135500	272280650	29850	29850	29850	29850	0
294	20240905	135400	272280650	29850	29850	29850	29850	0
295	20240905	135300	272280650	29850	29850	29850	29850	0
296	20240905	135200	272280650	29850	29850	29850	29850	0
297	20240905	135100	272280650	29850	29850	29850	29850	0
298	20240905	135000	272280650	29850	29850	29850	29850	1
299	20240905	134900	272250800	29800	29800	29800	29800	0
300	20240905	134800	272250800	29800	29800	29800	29800	0
301	20240905	134700	272250800	29800	29800	29800	29800	0
302	20240905	134600	272250800	29800	29800	29800	29800	0
303	20240905	134500	272250800	29800	29800	29800	29800	4
304	20240905	134400	272131600	29800	29800	29800	29800	0
305	20240905	134300	272131600	29800	29800	29800	29800	0
306	20240905	134200	272131600	29800	29800	29800	29800	0
307	20240905	134100	272131600	29800	29800	29800	29800	0
308	20240905	134000	272131600	29800	29800	29800	29800	0
309	20240905	133900	272131600	29800	29800	29800	29800	0
310	20240905	133800	272131600	29800	29800	29800	29800	0
311	20240905	133700	272131600	29800	29800	29800	29800	25
312	20240905	133600	271386600	29800	29800	29800	29800	0
313	20240905	133500	271386600	29800	29800	29800	29800	30
314	20240905	133400	270492600	29800	29800	29800	29800	34
315	20240905	133300	269479400	29850	29850	29850	29850	0
316	20240905	133200	269479400	29850	29850	29850	29850	0
317	20240905	133100	269479400	29850	29850	29850	29850	0
318	20240905	133000	269479400	29850	29850	29850	29850	1
319	20240905	132900	269449550	29800	29800	29800	29800	0
320	20240905	132800	269449550	29800	29800	29800	29800	0
321	20240905	132700	269449550	29800	29800	29800	29800	0
322	20240905	132600	269449550	29800	29800	29800	29800	0
323	20240905	132500	269449550	29800	29800	29800	29800	0
324	20240905	132400	269449550	29800	29800	29800	29800	0
325	20240905	132300	269449550	29800	29800	29800	29800	0
326	20240905	132200	269449550	29800	29800	29800	29800	2
327	20240905	132100	269389950	29750	29750	29750	29750	99
328	20240905	132000	266444700	29850	29850	29850	29850	1
329	20240905	131900	266414850	29750	29750	29750	29750	0
330	20240905	131800	266414850	29750	29750	29750	29750	0
331	20240905	131700	266414850	29750	29750	29750	29750	20
332	20240905	131600	265819850	29750	29750	29750	29750	11
333	20240905	131500	265492600	29750	29800	29800	29750	215
334	20240905	131400	259096300	29750	29750	29750	29750	0
335	20240905	131300	259096300	29750	29750	29750	29750	0
336	20240905	131200	259096300	29750	29750	29750	29750	0
337	20240905	131100	259096300	29750	29750	29750	29750	0
338	20240905	131000	259096300	29750	29800	29800	29750	9
339	20240905	130900	258828400	29750	29750	29750	29750	0
340	20240905	130800	258828400	29750	29750	29750	29750	0
341	20240905	130700	258828400	29750	29750	29750	29750	0
342	20240905	130600	258828400	29750	29750	29750	29750	0
343	20240905	130500	258828400	29750	29750	29750	29750	0
344	20240905	130400	258828400	29750	29750	29750	29750	0
345	20240905	130300	258828400	29750	29750	29750	29750	12
346	20240905	130200	258471400	29850	29800	29850	29750	151
347	20240905	130100	253978850	29850	29850	29850	29850	1
348	20240905	130000	253949000	29800	29800	29800	29800	0
349	20240905	125900	253949000	29800	29800	29800	29800	0
350	20240905	125800	253949000	29800	29800	29800	29800	0
351	20240905	125700	253949000	29800	29800	29800	29800	11
352	20240905	125600	253621200	29750	29750	29750	29750	0
353	20240905	125500	253621200	29750	29750	29750	29750	0
354	20240905	125400	253621200	29750	29750	29750	29750	0
355	20240905	125300	253621200	29750	29750	29750	29750	0
356	20240905	125200	253621200	29750	29750	29750	29750	0
357	20240905	125100	253621200	29750	29750	29750	29750	0
358	20240905	125000	253621200	29750	29750	29750	29750	0
359	20240905	124900	253621200	29750	29750	29750	29750	0
360	20240905	124800	253621200	29750	29800	29800	29750	864
361	20240905	124700	227914350	29850	29850	29850	29850	0
362	20240905	124600	227914350	29850	29850	29850	29850	0
363	20240905	124500	227914350	29850	29850	29850	29850	0
364	20240905	124400	227914350	29850	29850	29850	29850	0
365	20240905	124300	227914350	29850	29850	29850	29850	0
366	20240905	124200	227914350	29850	29850	29850	29850	1
367	20240905	124100	227884500	29850	29850	29850	29850	0
368	20240905	124000	227884500	29850	29850	29850	29850	0
369	20240905	123900	227884500	29850	29850	29850	29850	10
370	20240905	123800	227586000	29850	29850	29850	29850	0
371	20240905	123700	227586000	29850	29850	29850	29850	0
372	20240905	123600	227586000	29850	29850	29850	29850	0
373	20240905	123500	227586000	29850	29850	29850	29850	0
374	20240905	123400	227586000	29850	29850	29850	29850	26
375	20240905	123300	226809900	29850	29850	29850	29850	0
376	20240905	123200	226809900	29850	29850	29850	29850	0
377	20240905	123100	226809900	29850	29850	29850	29850	2
378	20240905	123000	226750200	29850	29850	29850	29850	0
379	20240905	122900	226750200	29850	29850	29850	29850	0
380	20240905	122800	226750200	29850	29850	29850	29850	10
381	20240905	122700	226451700	29900	29900	29900	29900	1
382	20240905	122600	226421800	29900	29900	29900	29900	0
383	20240905	122500	226421800	29900	29900	29900	29900	0
384	20240905	122400	226421800	29900	29900	29900	29900	0
385	20240905	122300	226421800	29900	29900	29900	29900	17
386	20240905	122200	225913500	29950	29950	29950	29950	0
387	20240905	122100	225913500	29950	29950	29950	29950	0
388	20240905	122000	225913500	29950	29900	29950	29900	21
389	20240905	121900	225285550	29950	29950	29950	29950	0
390	20240905	121800	225285550	29950	29950	29950	29950	2
391	20240905	121700	225225650	29900	29900	29900	29900	30
392	20240905	121600	224328650	29900	29900	29900	29900	0
393	20240905	121500	224328650	29900	29900	29900	29900	0
394	20240905	121400	224328650	29900	29900	29900	29900	0
395	20240905	121300	224328650	29900	29900	29900	29900	0
396	20240905	121200	224328650	29900	29900	29900	29900	0
397	20240905	121100	224328650	29900	29900	29900	29900	0
398	20240905	121000	224328650	29900	29900	29900	29900	1
399	20240905	120900	224298750	29950	29950	29950	29950	0
400	20240905	120800	224298750	29950	29950	29950	29950	0
401	20240905	120700	224298750	29950	29950	29950	29950	0
402	20240905	120600	224298750	29950	29950	29950	29950	0
403	20240905	120500	224298750	29950	29950	29950	29950	0
404	20240905	120400	224298750	29950	29950	29950	29950	0
405	20240905	120300	224298750	29950	29950	29950	29950	0
406	20240905	120200	224298750	29950	29950	29950	29950	0
407	20240905	120100	224298750	29950	29950	29950	29950	0
408	20240905	120000	224298750	29950	29950	29950	29950	30
409	20240905	115900	223400250	29900	29900	29900	29900	0
410	20240905	115800	223400250	29900	29900	29900	29900	0
411	20240905	115700	223400250	29900	29900	29900	29900	0
412	20240905	115600	223400250	29900	29900	29900	29900	0
413	20240905	115500	223400250	29900	29900	29900	29900	1
414	20240905	115400	223370350	29950	29950	29950	29950	50
415	20240905	115300	221872850	30000	30000	30000	30000	0
416	20240905	115200	221872850	30000	30000	30000	30000	0
417	20240905	115100	221872850	30000	30000	30000	30000	15
418	20240905	115000	221422850	29950	29950	29950	29950	0
419	20240905	114900	221422850	29950	29950	29950	29950	0
420	20240905	114800	221422850	29950	29950	29950	29950	0
421	20240905	114700	221422850	29950	29950	29950	29950	11
422	20240905	114600	221093400	30000	30000	30000	30000	0
423	20240905	114500	221093400	30000	30000	30000	30000	0
424	20240905	114400	221093400	30000	30000	30000	30000	0
425	20240905	114300	221093400	30000	30000	30000	30000	0
426	20240905	114200	221093400	30000	30000	30000	30000	0
427	20240905	114100	221093400	30000	30000	30000	30000	70
428	20240905	114000	218993400	29950	29950	29950	29950	0
429	20240905	113900	218993400	29950	29950	29950	29950	0
430	20240905	113800	218993400	29950	29950	29950	29950	0
431	20240905	113700	218993400	29950	29950	29950	29950	0
432	20240905	113600	218993400	29950	29950	29950	29950	0
433	20240905	113500	218993400	29950	29950	29950	29950	10
434	20240905	113400	218693900	30000	30000	30000	30000	0
435	20240905	113300	218693900	30000	30000	30000	30000	0
436	20240905	113200	218693900	30000	30000	30000	30000	0
437	20240905	113100	218693900	30000	30000	30000	30000	0
438	20240905	113000	218693900	30000	30000	30000	30000	1
439	20240905	112900	218663900	29850	29850	29850	29850	0
440	20240905	112800	218663900	29850	29850	29850	29850	0
441	20240905	112700	218663900	29850	29850	29850	29850	176
442	20240905	112600	213410300	29900	29900	29900	29900	0
443	20240905	112500	213410300	29900	29900	29900	29900	0
444	20240905	112400	213410300	29900	29950	29950	29900	158
445	20240905	112300	208685950	30050	30050	30050	30050	0
446	20240905	112200	208685950	30050	30050	30050	30050	0
447	20240905	112100	208685950	30050	30050	30050	30050	0
448	20240905	112000	208685950	30050	30050	30050	30050	0
449	20240905	111900	208685950	30050	30050	30050	30050	0
450	20240905	111800	208685950	30050	30050	30050	30050	0
451	20240905	111700	208685950	30050	30050	30050	30050	0
452	20240905	111600	208685950	30050	30050	30050	30050	0
453	20240905	111500	208685950	30050	30050	30050	30050	0
454	20240905	111400	208685950	30050	30050	30050	30050	0
455	20240905	111300	208685950	30050	30050	30050	30050	0
456	20240905	111200	208685950	30050	30050	30050	30050	1
457	20240905	111100	208655900	29950	29950	29950	29950	0
458	20240905	111000	208655900	29950	29950	29950	29950	0
459	20240905	110900	208655900	29950	30000	30000	29950	175
460	20240905	110800	203414400	30000	30000	30000	30000	55
461	20240905	110700	201764400	30000	30000	30000	30000	0
462	20240905	110600	201764400	30000	30050	30050	30000	148
463	20240905	110500	197320000	30050	30050	30050	30050	0
464	20240905	110400	197320000	30050	30050	30050	30050	0
465	20240905	110300	197320000	30050	30050	30050	30050	33
466	20240905	110200	196328350	30050	30050	30050	30050	0
467	20240905	110100	196328350	30050	30050	30050	30050	0
468	20240905	110000	196328350	30050	30050	30050	30050	108
469	20240905	105900	193082950	30100	30100	30100	30100	2
470	20240905	105800	193022750	30100	30100	30100	30100	0
471	20240905	105700	193022750	30100	30100	30100	30100	0
472	20240905	105600	193022750	30100	30100	30100	30100	0
473	20240905	105500	193022750	30100	30100	30100	30100	0
474	20240905	105400	193022750	30100	30100	30100	30100	0
475	20240905	105300	193022750	30100	30100	30100	30100	0
476	20240905	105200	193022750	30100	30100	30100	30100	0
477	20240905	105100	193022750	30100	30100	30100	30100	0
478	20240905	105000	193022750	30100	30100	30100	30100	0
479	20240905	104900	193022750	30100	30100	30100	30100	1
480	20240905	104800	192992650	30050	30050	30050	30050	0
481	20240905	104700	192992650	30050	30050	30050	30050	0
482	20240905	104600	192992650	30050	30050	30050	30050	0
483	20240905	104500	192992650	30050	30050	30050	30050	0
484	20240905	104400	192992650	30050	30050	30050	30050	110
485	20240905	104300	189687150	30100	30100	30100	30100	0
486	20240905	104200	189687150	30100	30100	30100	30100	0
487	20240905	104100	189687150	30100	30100	30100	30100	0
488	20240905	104000	189687150	30100	30100	30100	30100	0
489	20240905	103900	189687150	30100	30100	30100	30100	0
490	20240905	103800	189687150	30100	30100	30100	30100	0
491	20240905	103700	189687150	30100	30100	30100	30100	0
492	20240905	103600	189687150	30100	30100	30100	30100	0
493	20240905	103500	189687150	30100	30100	30100	30100	0
494	20240905	103400	189687150	30100	30100	30100	30100	0
495	20240905	103300	189687150	30100	30100	30100	30100	0
496	20240905	103200	189687150	30100	30100	30100	30100	0
497	20240905	103100	189687150	30100	30100	30100	30100	0
498	20240905	103000	189687150	30100	30100	30100	29950	761
499	20240905	102900	166783900	30100	30100	30100	30100	19
500	20240905	102800	166212000	30100	30100	30100	30100	0
501	20240905	102700	166212000	30100	30100	30100	30100	0
502	20240905	102600	166212000	30100	30000	30100	30000	228
503	20240905	102500	159365300	30000	30000	30000	30000	180
504	20240905	102400	153965300	30000	30000	30000	30000	0
505	20240905	102300	153965300	30000	30000	30000	30000	0
506	20240905	102200	153965300	30000	30000	30000	30000	0
507	20240905	102100	153965300	30000	30000	30000	30000	0
508	20240905	102000	153965300	30000	30000	30000	30000	0
509	20240905	101900	153965300	30000	30000	30000	30000	105
510	20240905	101800	150815300	30050	30050	30050	30050	6
511	20240905	101700	150635000	30100	30100	30100	30100	0
512	20240905	101600	150635000	30100	30100	30100	30100	0
513	20240905	101500	150635000	30100	30100	30100	30100	0
514	20240905	101400	150635000	30100	30100	30100	30100	0
515	20240905	101300	150635000	30100	30100	30100	30100	0
516	20240905	101200	150635000	30100	30100	30100	30100	0
517	20240905	101100	150635000	30100	30100	30100	30100	0
518	20240905	101000	150635000	30100	30100	30100	30100	1
519	20240905	100900	150604900	30100	30100	30100	30100	0
520	20240905	100800	150604900	30100	30100	30100	30100	0
521	20240905	100700	150604900	30100	30100	30100	30100	0
522	20240905	100600	150604900	30100	30100	30100	30100	0
523	20240905	100500	150604900	30100	30100	30100	30100	0
524	20240905	100400	150604900	30100	30100	30100	30100	137
525	20240905	100300	146481200	30100	30100	30100	30100	0
526	20240905	100200	146481200	30100	30100	30100	30100	0
527	20240905	100100	146481200	30100	30100	30100	30100	0
528	20240905	100000	146481200	30100	30100	30100	30100	5
529	20240905	095900	146330700	30050	30050	30050	30050	0
530	20240905	095800	146330700	30050	30050	30050	30050	0
531	20240905	095700	146330700	30050	30000	30050	30000	19
532	20240905	095600	145760250	30050	30050	30050	30050	1
533	20240905	095500	145730200	30000	30000	30000	30000	0
534	20240905	095400	145730200	30000	30000	30000	30000	1
535	20240905	095300	145700200	30000	30000	30000	30000	216
536	20240905	095200	139220200	30000	30050	30050	30000	621
537	20240905	095100	120587500	30150	30150	30150	30150	0
538	20240905	095000	120587500	30150	30150	30150	30150	47
539	20240905	094900	119170450	30150	30150	30150	30150	0
540	20240905	094800	119170450	30150	30150	30150	30150	154
541	20240905	094700	114527350	30150	30100	30150	30100	178
542	20240905	094600	109169450	30100	30100	30100	30100	0
543	20240905	094500	109169450	30100	30100	30100	30100	0
544	20240905	094400	109169450	30100	30050	30100	30050	53
545	20240905	094300	107576650	30050	30050	30050	30050	0
546	20240905	094200	107576650	30050	30050	30050	30050	0
547	20240905	094100	107576650	30050	30050	30050	30050	0
548	20240905	094000	107576650	30050	30050	30050	30050	1
549	20240905	093900	107546600	30100	30100	30100	30100	0
550	20240905	093800	107546600	30100	30100	30100	30100	0
551	20240905	093700	107546600	30100	30100	30100	30100	0
552	20240905	093600	107546600	30100	30100	30100	30100	2
553	20240905	093500	107486400	30150	30150	30150	30150	0
554	20240905	093400	107486400	30150	30150	30150	30150	0
555	20240905	093300	107486400	30150	30150	30150	30150	0
556	20240905	093200	107486400	30150	30100	30150	30100	5
557	20240905	093100	107335750	30000	30000	30000	30000	1
558	20240905	093000	107305750	30000	30100	30100	30000	189
559	20240905	092900	101620900	30100	30100	30100	30100	0
560	20240905	092800	101620900	30100	30100	30100	30100	0
561	20240905	092700	101620900	30100	30050	30100	30050	381
562	20240905	092600	90153200	30050	30050	30050	30050	0
563	20240905	092500	90153200	30050	30000	30050	30000	457
564	20240905	092400	76425200	30050	30050	30050	30050	55
565	20240905	092300	74772450	30100	30100	30100	30100	0
566	20240905	092200	74772450	30100	30100	30100	30100	629
567	20240905	092100	55839550	30150	30150	30150	30100	81
568	20240905	092000	53397500	30150	30150	30150	30150	0
569	20240905	091900	53397500	30150	30150	30150	30150	0
570	20240905	091800	53397500	30150	30150	30150	30150	0
571	20240905	091700	53397500	30150	30150	30150	30150	0
572	20240905	091600	53397500	30150	30150	30150	30150	166
573	20240905	091500	48392600	30150	30150	30150	30150	55
574	20240905	091400	46734350	30100	30100	30100	30050	482
575	20240905	091300	32227100	30050	30050	30050	30050	112
576	20240905	091200	28861500	30000	29950	30000	29900	447
577	20240905	091100	15457900	29900	29900	29900	29900	0
578	20240905	091000	15457900	29900	29900	29900	29900	1
579	20240905	090900	15428000	29850	29850	29850	29850	2
580	20240905	090800	15368300	29900	29850	29900	29850	228
581	20240905	090700	8561300	29850	29850	29850	29850	1
582	20240905	090600	8531450	29900	29900	29900	29900	0
583	20240905	090500	8531450	29900	29900	29900	29900	16
584	20240905	090400	8053050	29900	29900	29900	29900	2
585	20240905	090300	7993250	29900	29850	29900	29850	3
586	20240905	090200	7903600	29800	29800	29800	29800	2
587	20240905	090100	7844000	29850	29850	29850	29850	0
588	20240905	090000	7844000	29850	29800	29850	29800	263