KissMeData/037710/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191900	249443750	30000	30000	30000	30000	1405
3	20240913	191800	249443750	30000	30000	30000	30000	0
4	20240913	191700	249443750	30000	30000	30000	30000	0
5	20240913	191600	249443750	30000	30000	30000	30000	0
6	20240913	191500	249443750	30000	30000	30000	30000	0
7	20240913	191400	249443750	30000	30000	30000	30000	0
8	20240913	191300	249443750	30000	30000	30000	30000	0
9	20240913	191200	249443750	30000	30000	30000	30000	0
10	20240913	191100	249443750	30000	30000	30000	30000	0
11	20240913	191000	249443750	30000	30000	30000	30000	0
12	20240913	190900	249443750	30000	30000	30000	30000	0
13	20240913	190800	249443750	30000	30000	30000	30000	0
14	20240913	190700	249443750	30000	30000	30000	30000	0
15	20240913	190600	249443750	30000	30000	30000	30000	0
16	20240913	190500	249443750	30000	30000	30000	30000	0
17	20240913	190400	249443750	30000	30000	30000	30000	0
18	20240913	190300	249443750	30000	30000	30000	30000	0
19	20240913	190200	249443750	30000	30000	30000	30000	0
20	20240913	190100	249443750	30000	30000	30000	30000	0
21	20240913	190000	249443750	30000	30000	30000	30000	0
22	20240913	185900	249443750	30000	30000	30000	30000	0
23	20240913	185800	249443750	30000	30000	30000	30000	0
24	20240913	185700	249443750	30000	30000	30000	30000	0
25	20240913	185600	249443750	30000	30000	30000	30000	0
26	20240913	185500	249443750	30000	30000	30000	30000	0
27	20240913	185400	249443750	30000	30000	30000	30000	0
28	20240913	185300	249443750	30000	30000	30000	30000	0
29	20240913	185200	249443750	30000	30000	30000	30000	0
30	20240913	185100	249443750	30000	30000	30000	30000	0
31	20240913	185000	249443750	30000	30000	30000	30000	0
32	20240913	184900	249443750	30000	30000	30000	30000	1405
33	20240913	184800	249443750	30000	30000	30000	30000	0
34	20240913	184700	249443750	30000	30000	30000	30000	0
35	20240913	184600	249443750	30000	30000	30000	30000	0
36	20240913	184500	249443750	30000	30000	30000	30000	0
37	20240913	184400	249443750	30000	30000	30000	30000	0
38	20240913	184300	249443750	30000	30000	30000	30000	0
39	20240913	184200	249443750	30000	30000	30000	30000	0
40	20240913	184100	249443750	30000	30000	30000	30000	0
41	20240913	184000	249443750	30000	30000	30000	30000	0
42	20240913	183900	249443750	30000	30000	30000	30000	0
43	20240913	183800	249443750	30000	30000	30000	30000	0
44	20240913	183700	249443750	30000	30000	30000	30000	0
45	20240913	183600	249443750	30000	30000	30000	30000	0
46	20240913	183500	249443750	30000	30000	30000	30000	0
47	20240913	183400	249443750	30000	30000	30000	30000	0
48	20240913	183300	249443750	30000	30000	30000	30000	0
49	20240913	183200	249443750	30000	30000	30000	30000	0
50	20240913	183100	249443750	30000	30000	30000	30000	0
51	20240913	183000	249443750	30000	30000	30000	30000	0
52	20240913	182900	249443750	30000	30000	30000	30000	0
53	20240913	182800	249443750	30000	30000	30000	30000	0
54	20240913	182700	249443750	30000	30000	30000	30000	0
55	20240913	182600	249443750	30000	30000	30000	30000	0
56	20240913	182500	249443750	30000	30000	30000	30000	0
57	20240913	182400	249443750	30000	30000	30000	30000	0
58	20240913	182300	249443750	30000	30000	30000	30000	0
59	20240913	182200	249443750	30000	30000	30000	30000	0
60	20240913	182100	249443750	30000	30000	30000	30000	0
61	20240913	182000	249443750	30000	30000	30000	30000	0
62	20240913	181900	249443750	30000	30000	30000	30000	1405
63	20240913	181800	249443750	30000	30000	30000	30000	0
64	20240913	181700	249443750	30000	30000	30000	30000	0
65	20240913	181600	249443750	30000	30000	30000	30000	0
66	20240913	181500	249443750	30000	30000	30000	30000	0
67	20240913	181400	249443750	30000	30000	30000	30000	0
68	20240913	181300	249443750	30000	30000	30000	30000	0
69	20240913	181200	249443750	30000	30000	30000	30000	0
70	20240913	181100	249443750	30000	30000	30000	30000	0
71	20240913	181000	249443750	30000	30000	30000	30000	0
72	20240913	180900	249443750	30000	30000	30000	30000	0
73	20240913	180800	249443750	30000	30000	30000	30000	0
74	20240913	180700	249443750	30000	30000	30000	30000	0
75	20240913	180600	249443750	30000	30000	30000	30000	0
76	20240913	180500	249443750	30000	30000	30000	30000	0
77	20240913	180400	249443750	30000	30000	30000	30000	0
78	20240913	180300	249443750	30000	30000	30000	30000	0
79	20240913	180200	249443750	30000	30000	30000	30000	0
80	20240913	180100	249443750	30000	30000	30000	30000	0
81	20240913	180000	249443750	30000	30000	30000	30000	0
82	20240913	175900	249443750	30000	30000	30000	30000	0
83	20240913	175800	249443750	30000	30000	30000	30000	0
84	20240913	175700	249443750	30000	30000	30000	30000	0
85	20240913	175600	249443750	30000	30000	30000	30000	0
86	20240913	175500	249443750	30000	30000	30000	30000	0
87	20240913	175400	249443750	30000	30000	30000	30000	0
88	20240913	175300	249443750	30000	30000	30000	30000	0
89	20240913	175200	249443750	30000	30000	30000	30000	0
90	20240913	175100	249443750	30000	30000	30000	30000	0
91	20240913	175000	249443750	30000	30000	30000	30000	0
92	20240913	174900	249443750	30000	30000	30000	30000	1405
93	20240913	174800	249443750	30000	30000	30000	30000	0
94	20240913	174700	249443750	30000	30000	30000	30000	0
95	20240913	174600	249443750	30000	30000	30000	30000	0
96	20240913	174500	249443750	30000	30000	30000	30000	0
97	20240913	174400	249443750	30000	30000	30000	30000	0
98	20240913	174300	249443750	30000	30000	30000	30000	0
99	20240913	174200	249443750	30000	30000	30000	30000	0
100	20240913	174100	249443750	30000	30000	30000	30000	0
101	20240913	174000	249443750	30000	30000	30000	30000	0
102	20240913	173900	249443750	30000	30000	30000	30000	0
103	20240913	173800	249443750	30000	30000	30000	30000	0
104	20240913	173700	249443750	30000	30000	30000	30000	0
105	20240913	173600	249443750	30000	30000	30000	30000	0
106	20240913	173500	249443750	30000	30000	30000	30000	0
107	20240913	173400	249443750	30000	30000	30000	30000	0
108	20240913	173300	249443750	30000	30000	30000	30000	0
109	20240913	173200	249443750	30000	30000	30000	30000	0
110	20240913	173100	249443750	30000	30000	30000	30000	0
111	20240913	173000	249443750	30000	30000	30000	30000	0
112	20240913	172900	249443750	30000	30000	30000	30000	0
113	20240913	172800	249443750	30000	30000	30000	30000	0
114	20240913	172700	249443750	30000	30000	30000	30000	0
115	20240913	172600	249443750	30000	30000	30000	30000	0
116	20240913	172500	249443750	30000	30000	30000	30000	0
117	20240913	172400	249443750	30000	30000	30000	30000	0
118	20240913	172300	249443750	30000	30000	30000	30000	0
119	20240913	172200	249443750	30000	30000	30000	30000	0
120	20240913	172100	249443750	30000	30000	30000	30000	0
121	20240913	172000	249443750	30000	30000	30000	30000	0
122	20240913	171900	249443750	30000	30000	30000	30000	1405
123	20240913	171800	249443750	30000	30000	30000	30000	0
124	20240913	171700	249443750	30000	30000	30000	30000	0
125	20240913	171600	249443750	30000	30000	30000	30000	0
126	20240913	171500	249443750	30000	30000	30000	30000	0
127	20240913	171400	249443750	30000	30000	30000	30000	0
128	20240913	171300	249443750	30000	30000	30000	30000	0
129	20240913	171200	249443750	30000	30000	30000	30000	0
130	20240913	171100	249443750	30000	30000	30000	30000	0
131	20240913	171000	249443750	30000	30000	30000	30000	0
132	20240913	170900	249443750	30000	30000	30000	30000	0
133	20240913	170800	249443750	30000	30000	30000	30000	0
134	20240913	170700	249443750	30000	30000	30000	30000	0
135	20240913	170600	249443750	30000	30000	30000	30000	0
136	20240913	170500	249443750	30000	30000	30000	30000	0
137	20240913	170400	249443750	30000	30000	30000	30000	0
138	20240913	170300	249443750	30000	30000	30000	30000	0
139	20240913	170200	249443750	30000	30000	30000	30000	0
140	20240913	170100	249443750	30000	30000	30000	30000	0
141	20240913	170000	249443750	30000	30000	30000	30000	0
142	20240913	165900	249443750	30000	30000	30000	30000	0
143	20240913	165800	249443750	30000	30000	30000	30000	0
144	20240913	165700	249443750	30000	30000	30000	30000	0
145	20240913	165600	249443750	30000	30000	30000	30000	0
146	20240913	165500	249443750	30000	30000	30000	30000	0
147	20240913	165400	249443750	30000	30000	30000	30000	0
148	20240913	165300	249443750	30000	30000	30000	30000	0
149	20240913	165200	249443750	30000	30000	30000	30000	0
150	20240913	165100	249443750	30000	30000	30000	30000	0
151	20240913	165000	249443750	30000	30000	30000	30000	0
152	20240913	164900	249443750	30000	30000	30000	30000	1405
153	20240913	164800	249443750	30000	30000	30000	30000	0
154	20240913	164700	249443750	30000	30000	30000	30000	0
155	20240913	164600	249443750	30000	30000	30000	30000	0
156	20240913	164500	249443750	30000	30000	30000	30000	0
157	20240913	164400	249443750	30000	30000	30000	30000	0
158	20240913	164300	249443750	30000	30000	30000	30000	0
159	20240913	164200	249443750	30000	30000	30000	30000	0
160	20240913	164100	249443750	30000	30000	30000	30000	0
161	20240913	164000	249443750	30000	30000	30000	30000	0
162	20240913	163900	249443750	30000	30000	30000	30000	0
163	20240913	163800	249443750	30000	30000	30000	30000	0
164	20240913	163700	249443750	30000	30000	30000	30000	0
165	20240913	163600	249443750	30000	30000	30000	30000	0
166	20240913	163500	249443750	30000	30000	30000	30000	0
167	20240913	163400	249443750	30000	30000	30000	30000	0
168	20240913	163300	249443750	30000	30000	30000	30000	0
169	20240913	163200	249443750	30000	30000	30000	30000	0
170	20240913	163100	249443750	30000	30000	30000	30000	0
171	20240913	163000	249443750	30000	30000	30000	30000	0
172	20240913	162900	249443750	30000	30000	30000	30000	0
173	20240913	162800	249443750	30000	30000	30000	30000	0
174	20240913	162700	249443750	30000	30000	30000	30000	0
175	20240913	162600	249443750	30000	30000	30000	30000	0
176	20240913	162500	249443750	30000	30000	30000	30000	0
177	20240913	162400	249443750	30000	30000	30000	30000	0
178	20240913	162300	249443750	30000	30000	30000	30000	0
179	20240913	162200	249443750	30000	30000	30000	30000	0
180	20240913	162100	249443750	30000	30000	30000	30000	0
181	20240913	162000	249443750	30000	30000	30000	30000	0
182	20240913	161900	249443750	30000	30000	30000	30000	1405
183	20240913	161800	249443750	30000	30000	30000	30000	0
184	20240913	161700	249443750	30000	30000	30000	30000	0
185	20240913	161600	249443750	30000	30000	30000	30000	0
186	20240913	161500	249443750	30000	30000	30000	30000	0
187	20240913	161400	249443750	30000	30000	30000	30000	0
188	20240913	161300	249443750	30000	30000	30000	30000	0
189	20240913	161200	249443750	30000	30000	30000	30000	0
190	20240913	161100	249443750	30000	30000	30000	30000	0
191	20240913	161000	249443750	30000	30000	30000	30000	0
192	20240913	160900	249443750	30000	30000	30000	30000	0
193	20240913	160800	249443750	30000	30000	30000	30000	0
194	20240913	160700	249443750	30000	30000	30000	30000	0
195	20240913	160600	249443750	30000	30000	30000	30000	0
196	20240913	160500	249443750	30000	30000	30000	30000	0
197	20240913	160400	249443750	30000	30000	30000	30000	0
198	20240913	160300	249443750	30000	30000	30000	30000	0
199	20240913	160200	249443750	30000	30000	30000	30000	0
200	20240913	160100	249443750	30000	30000	30000	30000	0
201	20240913	160000	249443750	30000	30000	30000	30000	0
202	20240913	155900	249443750	30000	30000	30000	30000	0
203	20240913	155800	249443750	30000	30000	30000	30000	0
204	20240913	155700	249443750	30000	30000	30000	30000	0
205	20240913	155600	249443750	30000	30000	30000	30000	0
206	20240913	155500	249443750	30000	30000	30000	30000	0
207	20240913	155400	249443750	30000	30000	30000	30000	0
208	20240913	155300	249443750	30000	30000	30000	30000	0
209	20240913	155200	249443750	30000	30000	30000	30000	0
210	20240913	155100	249443750	30000	30000	30000	30000	0
211	20240913	155000	249443750	30000	30000	30000	30000	0
212	20240913	154900	249443750	30000	30000	30000	30000	1405
213	20240913	154800	249443750	30000	30000	30000	30000	0
214	20240913	154700	249443750	30000	30000	30000	30000	0
215	20240913	154600	249443750	30000	30000	30000	30000	0
216	20240913	154500	249443750	30000	30000	30000	30000	0
217	20240913	154400	249443750	30000	30000	30000	30000	0
218	20240913	154300	249443750	30000	30000	30000	30000	0
219	20240913	154200	249443750	30000	30000	30000	30000	0
220	20240913	154100	249443750	30000	30000	30000	30000	0
221	20240913	154000	249443750	30000	30000	30000	30000	0
222	20240913	153900	249443750	30000	30000	30000	30000	0
223	20240913	153800	249443750	30000	30000	30000	30000	0
224	20240913	153700	249443750	30000	30000	30000	30000	0
225	20240913	153600	249443750	30000	30000	30000	30000	0
226	20240913	153500	249443750	30000	30000	30000	30000	0
227	20240913	153400	249443750	30000	30000	30000	30000	0
228	20240913	153300	249443750	30000	30000	30000	30000	0
229	20240913	153200	249443750	30000	30000	30000	30000	0
230	20240913	153100	249443750	30000	30000	30000	30000	0
231	20240913	153000	249443750	30000	30000	30000	30000	1405
232	20240913	152900	207293750	29900	29900	29900	29900	0
233	20240913	152800	207293750	29900	29900	29900	29900	0
234	20240913	152700	207293750	29900	29900	29900	29900	0
235	20240913	152600	207293750	29900	29900	29900	29900	0
236	20240913	152500	207293750	29900	29900	29900	29900	0
237	20240913	152400	207293750	29900	29900	29900	29900	0
238	20240913	152300	207293750	29900	29900	29900	29900	0
239	20240913	152200	207293750	29900	29900	29900	29900	0
240	20240913	152100	207293750	29900	29900	29900	29900	0
241	20240913	152000	207293750	29900	29900	29900	29900	0
242	20240913	151900	207293750	29900	29900	29950	29900	61
243	20240913	151800	205469800	29850	29850	29850	29850	2
244	20240913	151700	205410100	29850	29850	29850	29850	2
245	20240913	151600	205350400	29850	29850	29850	29850	3
246	20240913	151500	205260850	29900	29850	29900	29850	10
247	20240913	151400	204961900	29850	29850	29850	29850	0
248	20240913	151300	204961900	29850	29850	29850	29850	0
249	20240913	151200	204961900	29850	29900	29900	29850	16
250	20240913	151100	204484050	29900	29900	29900	29900	16
251	20240913	151000	204005650	29900	29900	29900	29900	61
252	20240913	150900	202181750	29900	29900	29900	29900	0
253	20240913	150800	202181750	29900	29900	29900	29900	1
254	20240913	150700	202151850	29900	29900	29900	29900	292
255	20240913	150600	193421050	29950	29900	29950	29900	158
256	20240913	150500	188696750	29900	29950	29950	29900	4
257	20240913	150400	188577050	29900	29900	29900	29900	1
258	20240913	150300	188547150	29950	29950	29950	29950	2
259	20240913	150200	188487250	29900	29900	29900	29900	0
260	20240913	150100	188487250	29900	29950	29950	29900	43
261	20240913	150000	187199450	29900	29900	29900	29900	2
262	20240913	145900	187139650	29950	29900	29950	29900	4
263	20240913	145800	187019950	29950	29950	29950	29950	0
264	20240913	145700	187019950	29950	29900	29950	29900	15
265	20240913	145600	186571350	29900	29900	29900	29900	1
266	20240913	145500	186541450	29900	29900	29900	29900	1
267	20240913	145400	186511550	29900	29900	29900	29900	1
268	20240913	145300	186481650	29950	29950	29950	29900	75
269	20240913	145200	184235550	29900	29900	29900	29900	0
270	20240913	145100	184235550	29900	29900	29900	29900	0
271	20240913	145000	184235550	29900	29900	29900	29900	181
272	20240913	144900	178823650	29850	29850	29850	29850	1
273	20240913	144800	178793800	29850	29850	29850	29850	0
274	20240913	144700	178793800	29850	29850	29850	29850	2
275	20240913	144600	178734100	29850	29850	29850	29850	76
276	20240913	144500	176465500	29850	29850	29850	29850	35
277	20240913	144400	175420750	29850	29850	29850	29850	0
278	20240913	144300	175420750	29850	29850	29850	29850	1
279	20240913	144200	175390900	29850	29850	29850	29850	2
280	20240913	144100	175331200	29850	29850	29850	29850	2
281	20240913	144000	175271500	29900	29900	29900	29900	6
282	20240913	143900	175092100	29850	29850	29850	29850	0
283	20240913	143800	175092100	29850	29850	29850	29850	1
284	20240913	143700	175062250	29900	29900	29900	29900	2
285	20240913	143600	175002450	29850	29850	29850	29850	0
286	20240913	143500	175002450	29850	29850	29850	29850	3
287	20240913	143400	174912900	29850	29850	29850	29850	0
288	20240913	143300	174912900	29850	29850	29850	29850	0
289	20240913	143200	174912900	29850	29850	29850	29850	1
290	20240913	143100	174883050	29850	29850	29850	29850	4
291	20240913	143000	174763650	29850	29900	29900	29850	12
292	20240913	142900	174405200	29850	29850	29850	29850	3
293	20240913	142800	174315650	29900	29900	29900	29900	1
294	20240913	142700	174285750	29850	29850	29850	29850	1
295	20240913	142600	174255900	29850	29850	29850	29850	0
296	20240913	142500	174255900	29850	29850	29850	29850	0
297	20240913	142400	174255900	29850	29850	29850	29850	63
298	20240913	142300	172375350	29850	29850	29850	29850	2
299	20240913	142200	172315650	29900	29900	29900	29900	0
300	20240913	142100	172315650	29900	29900	29900	29900	0
301	20240913	142000	172315650	29900	29850	29900	29850	3
302	20240913	141900	172226000	29850	29850	29850	29850	0
303	20240913	141800	172226000	29850	29850	29850	29850	1
304	20240913	141700	172196150	29850	29850	29850	29850	13
305	20240913	141600	171808100	29850	29850	29850	29850	0
306	20240913	141500	171808100	29850	29850	29850	29850	0
307	20240913	141400	171808100	29850	29900	29900	29850	5
308	20240913	141300	171658650	29850	29900	29900	29850	6
309	20240913	141200	171479300	29900	29850	29900	29850	5
310	20240913	141100	171329850	29850	29900	29900	29850	10
311	20240913	141000	171031100	29850	29900	29900	29850	21
312	20240913	140900	170404050	29850	29900	29900	29850	7
313	20240913	140800	170194850	29900	29900	29900	29900	4
314	20240913	140700	170075250	29900	29900	29900	29900	5
315	20240913	140600	169925750	29850	29900	29900	29850	7
316	20240913	140500	169716600	29900	29850	29900	29850	6
317	20240913	140400	169537250	29900	29900	29900	29900	5
318	20240913	140300	169387750	29850	29900	29900	29850	5
319	20240913	140200	169238300	29850	29900	29900	29850	15
320	20240913	140100	168790300	29900	29900	29900	29900	4
321	20240913	140000	168670700	29850	29900	29900	29850	49
322	20240913	135900	167205750	29900	29900	29900	29900	4
323	20240913	135800	167086150	29900	29850	29900	29850	6
324	20240913	135700	166906800	29850	29850	29850	29850	4
325	20240913	135600	166787400	29850	29850	29850	29850	5
326	20240913	135500	166638150	29800	29850	29850	29800	10
327	20240913	135400	166339900	29850	29800	29850	29800	7
328	20240913	135300	166131050	29800	29850	29850	29800	6
329	20240913	135200	165952000	29850	29850	29850	29850	4
330	20240913	135100	165832600	29850	29850	29900	29850	80
331	20240913	135000	163444350	29850	29900	29900	29850	11
332	20240913	134900	163115800	29850	29850	29850	29850	12
333	20240913	134800	162757600	29800	29850	29850	29800	7
334	20240913	134700	162548800	29850	29850	29850	29850	5
335	20240913	134600	162399550	29850	29850	29850	29850	14
336	20240913	134500	161981650	29800	29800	29800	29800	9
337	20240913	134400	161713450	29800	29800	29800	29800	4
338	20240913	134300	161594250	29800	29750	29800	29750	65
339	20240913	134200	159660250	29750	29800	29800	29750	8
340	20240913	134100	159422000	29800	29800	29800	29800	4
341	20240913	134000	159302800	29800	29750	29800	29750	8
342	20240913	133900	159064450	29800	29800	29800	29800	4
343	20240913	133800	158945250	29800	29800	29800	29800	5
344	20240913	133700	158796250	29750	29800	29800	29750	6
345	20240913	133600	158617550	29800	29750	29800	29750	7
346	20240913	133500	158409050	29800	29750	29800	29750	9
347	20240913	133400	158141100	29700	29800	29800	29700	6
348	20240913	133300	157962400	29800	29800	29800	29800	4
349	20240913	133200	157843200	29800	29800	29800	29800	5
350	20240913	133100	157694200	29700	29800	29800	29700	6
351	20240913	133000	157515500	29700	29800	29800	29700	13
352	20240913	132900	157129000	29800	29700	29800	29700	6
353	20240913	132800	156950300	29800	29800	29800	29800	4
354	20240913	132700	156831100	29700	29800	29800	29700	7
355	20240913	132600	156622700	29800	29800	29800	29800	4
356	20240913	132500	156503500	29800	29800	29800	29800	5
357	20240913	132400	156354500	29700	29750	29750	29700	7
358	20240913	132300	156146400	29700	29750	29750	29700	6
359	20240913	132200	155967950	29750	29700	29750	29700	5
360	20240913	132100	155819250	29750	29750	29750	29750	5
361	20240913	132000	155670500	29750	29750	29750	29750	7
362	20240913	131900	155462250	29750	29700	29750	29700	6
363	20240913	131800	155283850	29700	29750	29800	29700	79
364	20240913	131700	152935000	29800	29800	29800	29800	4
365	20240913	131600	152815800	29700	29700	29700	29700	123
366	20240913	131500	149162700	29700	29700	29700	29700	4
367	20240913	131400	149043900	29600	29600	29600	29600	6
368	20240913	131300	148866300	29550	29600	29600	29550	5
369	20240913	131200	148718350	29550	29550	29600	29550	7
370	20240913	131100	148511250	29600	29550	29600	29550	5
371	20240913	131000	148363300	29550	29550	29550	29550	7
372	20240913	130900	148156450	29550	29550	29550	29550	1
373	20240913	130800	148126900	29550	29550	29550	29550	1
374	20240913	130700	148097350	29550	29550	29550	29550	0
375	20240913	130600	148097350	29550	29550	29550	29550	2
376	20240913	130500	148038250	29550	29550	29550	29550	1
377	20240913	130400	148008700	29550	29550	29550	29550	0
378	20240913	130300	148008700	29550	29550	29550	29550	0
379	20240913	130200	148008700	29550	29550	29550	29550	1
380	20240913	130100	147979150	29600	29600	29600	29600	0
381	20240913	130000	147979150	29600	29550	29600	29550	7
382	20240913	125900	147772200	29550	29550	29550	29550	261
383	20240913	125800	140059650	29550	29550	29550	29550	0
384	20240913	125700	140059650	29550	29550	29550	29550	0
385	20240913	125600	140059650	29550	29650	29650	29500	1071
386	20240913	125500	108423750	29700	29700	29700	29700	0
387	20240913	125400	108423750	29700	29700	29700	29700	0
388	20240913	125300	108423750	29700	29700	29700	29700	0
389	20240913	125200	108423750	29700	29700	29700	29700	0
390	20240913	125100	108423750	29700	29700	29700	29700	0
391	20240913	125000	108423750	29700	29700	29700	29700	0
392	20240913	124900	108423750	29700	29700	29700	29700	262
393	20240913	124800	100642350	29800	29800	29800	29800	0
394	20240913	124700	100642350	29800	29800	29800	29800	0
395	20240913	124600	100642350	29800	29800	29800	29800	0
396	20240913	124500	100642350	29800	29800	29800	29800	0
397	20240913	124400	100642350	29800	29800	29800	29800	0
398	20240913	124300	100642350	29800	29800	29800	29800	0
399	20240913	124200	100642350	29800	29800	29800	29800	0
400	20240913	124100	100642350	29800	29800	29800	29800	0
401	20240913	124000	100642350	29800	29800	29800	29800	1
402	20240913	123900	100612550	29800	29800	29800	29800	0
403	20240913	123800	100612550	29800	29800	29800	29800	0
404	20240913	123700	100612550	29800	29800	29800	29800	0
405	20240913	123600	100612550	29800	29800	29800	29800	0
406	20240913	123500	100612550	29800	29800	29800	29800	0
407	20240913	123400	100612550	29800	29800	29800	29800	0
408	20240913	123300	100612550	29800	29800	29800	29800	0
409	20240913	123200	100612550	29800	29800	29800	29800	0
410	20240913	123100	100612550	29800	29800	29800	29800	0
411	20240913	123000	100612550	29800	29800	29800	29800	0
412	20240913	122900	100612550	29800	29800	29800	29800	0
413	20240913	122800	100612550	29800	29800	29800	29800	0
414	20240913	122700	100612550	29800	29800	29800	29800	0
415	20240913	122600	100612550	29800	29800	29800	29800	3
416	20240913	122500	100523150	29750	29750	29750	29750	0
417	20240913	122400	100523150	29750	29750	29750	29750	0
418	20240913	122300	100523150	29750	29750	29750	29750	0
419	20240913	122200	100523150	29750	29700	29750	29700	17
420	20240913	122100	100018200	29700	29700	29700	29700	0
421	20240913	122000	100018200	29700	29700	29700	29700	0
422	20240913	121900	100018200	29700	29700	29700	29700	0
423	20240913	121800	100018200	29700	29700	29700	29700	0
424	20240913	121700	100018200	29700	29700	29700	29700	0
425	20240913	121600	100018200	29700	29700	29700	29700	0
426	20240913	121500	100018200	29700	29700	29700	29700	0
427	20240913	121400	100018200	29700	29700	29700	29700	0
428	20240913	121300	100018200	29700	29700	29700	29700	0
429	20240913	121200	100018200	29700	29700	29700	29700	0
430	20240913	121100	100018200	29700	29700	29700	29700	0
431	20240913	121000	100018200	29700	29700	29700	29700	1
432	20240913	120900	99988500	29800	29800	29800	29800	0
433	20240913	120800	99988500	29800	29800	29800	29800	0
434	20240913	120700	99988500	29800	29800	29800	29800	0
435	20240913	120600	99988500	29800	29800	29800	29800	11
436	20240913	120500	99660700	29800	29800	29800	29800	0
437	20240913	120400	99660700	29800	29800	29800	29800	0
438	20240913	120300	99660700	29800	29800	29800	29800	0
439	20240913	120200	99660700	29800	29800	29800	29800	0
440	20240913	120100	99660700	29800	29800	29800	29800	1
441	20240913	120000	99630900	29800	29800	29800	29800	0
442	20240913	115900	99630900	29800	29800	29800	29800	1
443	20240913	115800	99601100	29750	29750	29750	29750	0
444	20240913	115700	99601100	29750	29750	29750	29750	0
445	20240913	115600	99601100	29750	29750	29750	29750	0
446	20240913	115500	99601100	29750	29750	29750	29750	0
447	20240913	115400	99601100	29750	29750	29750	29750	4
448	20240913	115300	99482100	29750	29800	29800	29750	4
449	20240913	115200	99362950	29800	29800	29800	29800	0
450	20240913	115100	99362950	29800	29800	29800	29800	0
451	20240913	115000	99362950	29800	29800	29800	29800	1
452	20240913	114900	99333150	29850	29850	29850	29850	0
453	20240913	114800	99333150	29850	29850	29850	29850	2
454	20240913	114700	99273450	29850	29850	29850	29850	0
455	20240913	114600	99273450	29850	29850	29850	29850	0
456	20240913	114500	99273450	29850	29850	29850	29850	0
457	20240913	114400	99273450	29850	29850	29850	29850	0
458	20240913	114300	99273450	29850	29850	29850	29850	0
459	20240913	114200	99273450	29850	29850	29850	29850	0
460	20240913	114100	99273450	29850	29850	29850	29850	1
461	20240913	114000	99243600	29850	29850	29850	29850	1
462	20240913	113900	99213750	29850	29850	29850	29850	0
463	20240913	113800	99213750	29850	29850	29850	29850	0
464	20240913	113700	99213750	29850	29850	29850	29850	0
465	20240913	113600	99213750	29850	29850	29850	29850	2
466	20240913	113500	99154050	29850	29850	29850	29850	0
467	20240913	113400	99154050	29850	29850	29850	29850	0
468	20240913	113300	99154050	29850	29850	29850	29850	2
469	20240913	113200	99094350	29850	29850	29850	29850	0
470	20240913	113100	99094350	29850	29800	29850	29800	2
471	20240913	113000	99034700	29850	29850	29850	29850	0
472	20240913	112900	99034700	29850	29850	29850	29850	1
473	20240913	112800	99004850	29850	29850	29850	29850	0
474	20240913	112700	99004850	29850	29800	29850	29800	62
475	20240913	112600	97157150	29850	29850	29850	29850	2
476	20240913	112500	97097450	29850	29850	29850	29850	0
477	20240913	112400	97097450	29850	29850	29850	29850	0
478	20240913	112300	97097450	29850	29850	29850	29850	0
479	20240913	112200	97097450	29850	29850	29850	29850	0
480	20240913	112100	97097450	29850	29850	29850	29850	4
481	20240913	112000	96978050	29850	29850	29850	29850	0
482	20240913	111900	96978050	29850	29850	29850	29850	0
483	20240913	111800	96978050	29850	29850	29850	29850	2
484	20240913	111700	96918350	29850	29850	29850	29850	0
485	20240913	111600	96918350	29850	29850	29850	29850	1
486	20240913	111500	96888500	29850	29850	29850	29850	0
487	20240913	111400	96888500	29850	29850	29850	29850	1
488	20240913	111300	96858650	29850	29850	29850	29850	2
489	20240913	111200	96798950	29850	29850	29850	29850	25
490	20240913	111100	96052700	29800	29750	29800	29750	9
491	20240913	111000	95784550	29800	29800	29800	29800	0
492	20240913	110900	95784550	29800	29800	29800	29800	40
493	20240913	110800	94592550	29750	29750	29750	29750	15
494	20240913	110700	94146300	29750	29750	29750	29750	0
495	20240913	110600	94146300	29750	29750	29750	29750	2
496	20240913	110500	94086800	29750	29750	29750	29750	0
497	20240913	110400	94086800	29750	29750	29750	29750	0
498	20240913	110300	94086800	29750	29750	29750	29750	0
499	20240913	110200	94086800	29750	29750	29750	29750	10
500	20240913	110100	93789300	29750	29750	29750	29750	3
501	20240913	110000	93700050	29750	29750	29750	29750	1
502	20240913	105900	93670300	29700	29700	29700	29700	0
503	20240913	105800	93670300	29700	29700	29700	29700	0
504	20240913	105700	93670300	29700	29700	29700	29700	0
505	20240913	105600	93670300	29700	29700	29700	29700	0
506	20240913	105500	93670300	29700	29700	29700	29700	1
507	20240913	105400	93640600	29700	29700	29700	29700	0
508	20240913	105300	93640600	29700	29700	29700	29700	0
509	20240913	105200	93640600	29700	29700	29700	29700	0
510	20240913	105100	93640600	29700	29700	29700	29700	6
511	20240913	105000	93462400	29800	29800	29800	29800	14
512	20240913	104900	93045200	29850	29850	29850	29850	0
513	20240913	104800	93045200	29850	29900	29900	29850	23
514	20240913	104700	92358050	29900	29900	29900	29900	0
515	20240913	104600	92358050	29900	29900	29900	29900	0
516	20240913	104500	92358050	29900	29900	29900	29900	0
517	20240913	104400	92358050	29900	29900	29900	29900	2
518	20240913	104300	92298250	29900	29900	29900	29900	12
519	20240913	104200	91939450	29900	29900	29900	29900	3
520	20240913	104100	91849750	29850	29750	29850	29750	399
521	20240913	104000	79963400	29750	29750	29750	29750	2
522	20240913	103900	79903900	29750	29750	29750	29750	0
523	20240913	103800	79903900	29750	29750	29750	29750	0
524	20240913	103700	79903900	29750	29750	29750	29750	0
525	20240913	103600	79903900	29750	29750	29750	29750	1
526	20240913	103500	79874150	29750	29750	29750	29750	0
527	20240913	103400	79874150	29750	29750	29750	29750	1
528	20240913	103300	79844400	29700	29700	29700	29700	0
529	20240913	103200	79844400	29700	29700	29700	29700	0
530	20240913	103100	79844400	29700	29700	29700	29700	1
531	20240913	103000	79814700	29750	29750	29750	29750	0
532	20240913	102900	79814700	29750	29750	29750	29750	0
533	20240913	102800	79814700	29750	29750	29750	29750	0
534	20240913	102700	79814700	29750	29750	29750	29750	0
535	20240913	102600	79814700	29750	29750	29750	29750	0
536	20240913	102500	79814700	29750	29750	29750	29750	0
537	20240913	102400	79814700	29750	29750	29750	29750	0
538	20240913	102300	79814700	29750	29750	29750	29750	2
539	20240913	102200	79755200	29700	29700	29700	29700	1
540	20240913	102100	79725500	29750	29750	29750	29750	6
541	20240913	102000	79547000	29750	29750	29750	29750	3
542	20240913	101900	79457750	29700	29700	29700	29700	0
543	20240913	101800	79457750	29700	29700	29700	29700	0
544	20240913	101700	79457750	29700	29700	29700	29700	0
545	20240913	101600	79457750	29700	29700	29700	29700	0
546	20240913	101500	79457750	29700	29700	29700	29700	10
547	20240913	101400	79160750	29700	29700	29700	29700	0
548	20240913	101300	79160750	29700	29700	29700	29700	0
549	20240913	101200	79160750	29700	29700	29700	29700	5
550	20240913	101100	79012250	29650	29750	29750	29650	103
551	20240913	101000	75954000	29750	29750	29750	29750	0
552	20240913	100900	75954000	29750	29750	29750	29750	4
553	20240913	100800	75835000	29750	29750	29750	29750	0
554	20240913	100700	75835000	29750	29750	29750	29750	0
555	20240913	100600	75835000	29750	29750	29750	29750	5
556	20240913	100500	75686250	29750	29750	29750	29750	0
557	20240913	100400	75686250	29750	29750	29750	29750	10
558	20240913	100300	75388750	29800	29800	29800	29800	2
559	20240913	100200	75329150	29800	29800	29800	29800	0
560	20240913	100100	75329150	29800	29800	29800	29800	7
561	20240913	100000	75120550	29800	29800	29800	29800	2
562	20240913	095900	75060950	29750	29750	29750	29750	4
563	20240913	095800	74941950	29750	29750	29750	29750	5
564	20240913	095700	74793200	29750	29750	29750	29750	30
565	20240913	095600	73900700	29700	29750	29750	29700	13
566	20240913	095500	73514350	29750	29750	29750	29750	74
567	20240913	095400	71312850	29800	29800	29800	29800	17
568	20240913	095300	70806250	29800	29800	29800	29800	0
569	20240913	095200	70806250	29800	29800	29800	29800	1
570	20240913	095100	70776450	29800	29800	29800	29800	1
571	20240913	095000	70746650	29800	29800	29800	29800	1
572	20240913	094900	70716850	29800	29800	29800	29800	20
573	20240913	094800	70120850	29900	30000	30000	29900	75
574	20240913	094700	67872050	30000	30000	30000	30000	121
575	20240913	094600	64242050	30100	29800	30150	29800	1390
576	20240913	094500	22578400	29800	29800	29800	29800	0
577	20240913	094400	22578400	29800	29800	29800	29800	29
578	20240913	094300	21714200	29800	29800	29800	29800	11
579	20240913	094200	21386400	29800	29800	29800	29800	43
580	20240913	094100	20105000	29850	29800	29850	29800	10
581	20240913	094000	19806950	29800	29800	29800	29800	45
582	20240913	093900	18465950	29750	29750	29750	29750	32
583	20240913	093800	17513950	29750	29750	29750	29750	0
584	20240913	093700	17513950	29750	29750	29750	29750	202
585	20240913	093600	11504450	29750	29750	29750	29750	23
586	20240913	093500	10820200	29700	29700	29700	29700	0
587	20240913	093400	10820200	29700	29700	29700	29700	0
588	20240913	093300	10820200	29700	29700	29700	29700	0
589	20240913	093200	10820200	29700	29700	29700	29700	7
590	20240913	093100	10612300	29700	29700	29700	29700	5
591	20240913	093000	10463800	29650	29700	29750	29650	111
592	20240913	092900	7167000	29650	29650	29650	29650	0
593	20240913	092800	7167000	29650	29650	29650	29650	16
594	20240913	092700	6692600	29650	29650	29650	29650	0
595	20240913	092600	6692600	29650	29650	29650	29650	8
596	20240913	092500	6455400	29650	29650	29650	29650	0
597	20240913	092400	6455400	29650	29650	29650	29650	12
598	20240913	092300	6099600	29600	29600	29600	29600	10
599	20240913	092200	5803600	29650	29650	29650	29650	0
600	20240913	092100	5803600	29650	29650	29650	29650	114
601	20240913	092000	2423500	29650	29650	29650	29600	21
602	20240913	091900	1801200	29600	29600	29600	29600	13
603	20240913	091800	1416400	29550	29500	29550	29500	20
604	20240913	091700	825900	29500	29500	29500	29500	26
605	20240913	091600	58900	29450	29450	29450	29450	1
606	20240913	091500	29450	29450	29450	29450	29450	0
607	20240913	091400	29450	29450	29450	29450	29450	0
608	20240913	091300	29450	29450	29450	29450	29450	0
609	20240913	091200	29450	29450	29450	29450	29450	0
610	20240913	091100	29450	29450	29450	29450	29450	0
611	20240913	091000	29450	29450	29450	29450	29450	1
612	20240913	090900	0	29450	29450	29450	29450	0
613	20240913	090800	0	29450	29450	29450	29450	0
614	20240913	090700	0	29450	29450	29450	29450	0
615	20240913	090600	0	29450	29450	29450	29450	0
616	20240913	090500	0	29450	29450	29450	29450	0
617	20240913	090400	0	29450	29450	29450	29450	0
618	20240913	090300	0	29450	29450	29450	29450	0
619	20240913	090200	0	29450	29450	29450	29450	0
620	20240913	090100	0	29450	29450	29450	29450	0
621	20240913	090000	0	29450	29450	29450	29450	0