KissMeData/037710/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	192200	109881100	29400	29400	29400	29400	123
3	20240925	192100	109881100	29400	29400	29400	29400	0
4	20240925	192000	109881100	29400	29400	29400	29400	0
5	20240925	191900	109881100	29400	29400	29400	29400	0
6	20240925	191800	109881100	29400	29400	29400	29400	0
7	20240925	191700	109881100	29400	29400	29400	29400	0
8	20240925	191600	109881100	29400	29400	29400	29400	0
9	20240925	191500	109881100	29400	29400	29400	29400	0
10	20240925	191400	109881100	29400	29400	29400	29400	0
11	20240925	191300	109881100	29400	29400	29400	29400	0
12	20240925	191200	109881100	29400	29400	29400	29400	0
13	20240925	191100	109881100	29400	29400	29400	29400	0
14	20240925	191000	109881100	29400	29400	29400	29400	0
15	20240925	190900	109881100	29400	29400	29400	29400	0
16	20240925	190800	109881100	29400	29400	29400	29400	0
17	20240925	190700	109881100	29400	29400	29400	29400	0
18	20240925	190600	109881100	29400	29400	29400	29400	0
19	20240925	190500	109881100	29400	29400	29400	29400	0
20	20240925	190400	109881100	29400	29400	29400	29400	0
21	20240925	190300	109881100	29400	29400	29400	29400	0
22	20240925	190200	109881100	29400	29400	29400	29400	0
23	20240925	190100	109881100	29400	29400	29400	29400	0
24	20240925	190000	109881100	29400	29400	29400	29400	0
25	20240925	185900	109881100	29400	29400	29400	29400	0
26	20240925	185800	109881100	29400	29400	29400	29400	0
27	20240925	185700	109881100	29400	29400	29400	29400	0
28	20240925	185600	109881100	29400	29400	29400	29400	0
29	20240925	185500	109881100	29400	29400	29400	29400	0
30	20240925	185400	109881100	29400	29400	29400	29400	0
31	20240925	185300	109881100	29400	29400	29400	29400	0
32	20240925	185200	109881100	29400	29400	29400	29400	123
33	20240925	185100	109881100	29400	29400	29400	29400	0
34	20240925	185000	109881100	29400	29400	29400	29400	0
35	20240925	184900	109881100	29400	29400	29400	29400	0
36	20240925	184800	109881100	29400	29400	29400	29400	0
37	20240925	184700	109881100	29400	29400	29400	29400	0
38	20240925	184600	109881100	29400	29400	29400	29400	0
39	20240925	184500	109881100	29400	29400	29400	29400	0
40	20240925	184400	109881100	29400	29400	29400	29400	0
41	20240925	184300	109881100	29400	29400	29400	29400	0
42	20240925	184200	109881100	29400	29400	29400	29400	0
43	20240925	184100	109881100	29400	29400	29400	29400	0
44	20240925	184000	109881100	29400	29400	29400	29400	0
45	20240925	183900	109881100	29400	29400	29400	29400	0
46	20240925	183800	109881100	29400	29400	29400	29400	0
47	20240925	183700	109881100	29400	29400	29400	29400	0
48	20240925	183600	109881100	29400	29400	29400	29400	0
49	20240925	183500	109881100	29400	29400	29400	29400	0
50	20240925	183400	109881100	29400	29400	29400	29400	0
51	20240925	183300	109881100	29400	29400	29400	29400	0
52	20240925	183200	109881100	29400	29400	29400	29400	0
53	20240925	183100	109881100	29400	29400	29400	29400	0
54	20240925	183000	109881100	29400	29400	29400	29400	0
55	20240925	182900	109881100	29400	29400	29400	29400	0
56	20240925	182800	109881100	29400	29400	29400	29400	0
57	20240925	182700	109881100	29400	29400	29400	29400	0
58	20240925	182600	109881100	29400	29400	29400	29400	0
59	20240925	182500	109881100	29400	29400	29400	29400	0
60	20240925	182400	109881100	29400	29400	29400	29400	0
61	20240925	182300	109881100	29400	29400	29400	29400	0
62	20240925	182200	109881100	29400	29400	29400	29400	123
63	20240925	182100	109881100	29400	29400	29400	29400	0
64	20240925	182000	109881100	29400	29400	29400	29400	0
65	20240925	181900	109881100	29400	29400	29400	29400	0
66	20240925	181800	109881100	29400	29400	29400	29400	0
67	20240925	181700	109881100	29400	29400	29400	29400	0
68	20240925	181600	109881100	29400	29400	29400	29400	0
69	20240925	181500	109881100	29400	29400	29400	29400	0
70	20240925	181400	109881100	29400	29400	29400	29400	0
71	20240925	181300	109881100	29400	29400	29400	29400	0
72	20240925	181200	109881100	29400	29400	29400	29400	0
73	20240925	181100	109881100	29400	29400	29400	29400	0
74	20240925	181000	109881100	29400	29400	29400	29400	0
75	20240925	180900	109881100	29400	29400	29400	29400	0
76	20240925	180800	109881100	29400	29400	29400	29400	0
77	20240925	180700	109881100	29400	29400	29400	29400	0
78	20240925	180600	109881100	29400	29400	29400	29400	0
79	20240925	180500	109881100	29400	29400	29400	29400	0
80	20240925	180400	109881100	29400	29400	29400	29400	0
81	20240925	180300	109881100	29400	29400	29400	29400	0
82	20240925	180200	109881100	29400	29400	29400	29400	0
83	20240925	180100	109881100	29400	29400	29400	29400	0
84	20240925	180000	109881100	29400	29400	29400	29400	0
85	20240925	175900	109881100	29400	29400	29400	29400	0
86	20240925	175800	109881100	29400	29400	29400	29400	0
87	20240925	175700	109881100	29400	29400	29400	29400	0
88	20240925	175600	109881100	29400	29400	29400	29400	0
89	20240925	175500	109881100	29400	29400	29400	29400	0
90	20240925	175400	109881100	29400	29400	29400	29400	0
91	20240925	175300	109881100	29400	29400	29400	29400	0
92	20240925	175200	109881100	29400	29400	29400	29400	123
93	20240925	175100	109881100	29400	29400	29400	29400	0
94	20240925	175000	109881100	29400	29400	29400	29400	0
95	20240925	174900	109881100	29400	29400	29400	29400	0
96	20240925	174800	109881100	29400	29400	29400	29400	0
97	20240925	174700	109881100	29400	29400	29400	29400	0
98	20240925	174600	109881100	29400	29400	29400	29400	0
99	20240925	174500	109881100	29400	29400	29400	29400	0
100	20240925	174400	109881100	29400	29400	29400	29400	0
101	20240925	174300	109881100	29400	29400	29400	29400	0
102	20240925	174200	109881100	29400	29400	29400	29400	0
103	20240925	174100	109881100	29400	29400	29400	29400	0
104	20240925	174000	109881100	29400	29400	29400	29400	0
105	20240925	173900	109881100	29400	29400	29400	29400	0
106	20240925	173800	109881100	29400	29400	29400	29400	0
107	20240925	173700	109881100	29400	29400	29400	29400	0
108	20240925	173600	109881100	29400	29400	29400	29400	0
109	20240925	173500	109881100	29400	29400	29400	29400	0
110	20240925	173400	109881100	29400	29400	29400	29400	0
111	20240925	173300	109881100	29400	29400	29400	29400	0
112	20240925	173200	109881100	29400	29400	29400	29400	0
113	20240925	173100	109881100	29400	29400	29400	29400	0
114	20240925	173000	109881100	29400	29400	29400	29400	0
115	20240925	172900	109881100	29400	29400	29400	29400	0
116	20240925	172800	109881100	29400	29400	29400	29400	0
117	20240925	172700	109881100	29400	29400	29400	29400	0
118	20240925	172600	109881100	29400	29400	29400	29400	0
119	20240925	172500	109881100	29400	29400	29400	29400	0
120	20240925	172400	109881100	29400	29400	29400	29400	0
121	20240925	172300	109881100	29400	29400	29400	29400	0
122	20240925	172200	109881100	29400	29400	29400	29400	123
123	20240925	172100	109881100	29400	29400	29400	29400	0
124	20240925	172000	109881100	29400	29400	29400	29400	0
125	20240925	171900	109881100	29400	29400	29400	29400	0
126	20240925	171800	109881100	29400	29400	29400	29400	0
127	20240925	171700	109881100	29400	29400	29400	29400	0
128	20240925	171600	109881100	29400	29400	29400	29400	0
129	20240925	171500	109881100	29400	29400	29400	29400	0
130	20240925	171400	109881100	29400	29400	29400	29400	0
131	20240925	171300	109881100	29400	29400	29400	29400	0
132	20240925	171200	109881100	29400	29400	29400	29400	0
133	20240925	171100	109881100	29400	29400	29400	29400	0
134	20240925	171000	109881100	29400	29400	29400	29400	0
135	20240925	170900	109881100	29400	29400	29400	29400	0
136	20240925	170800	109881100	29400	29400	29400	29400	0
137	20240925	170700	109881100	29400	29400	29400	29400	0
138	20240925	170600	109881100	29400	29400	29400	29400	0
139	20240925	170500	109881100	29400	29400	29400	29400	0
140	20240925	170400	109881100	29400	29400	29400	29400	0
141	20240925	170300	109881100	29400	29400	29400	29400	0
142	20240925	170200	109881100	29400	29400	29400	29400	0
143	20240925	170100	109881100	29400	29400	29400	29400	0
144	20240925	170000	109881100	29400	29400	29400	29400	0
145	20240925	165900	109881100	29400	29400	29400	29400	0
146	20240925	165800	109881100	29400	29400	29400	29400	0
147	20240925	165700	109881100	29400	29400	29400	29400	0
148	20240925	165600	109881100	29400	29400	29400	29400	0
149	20240925	165500	109881100	29400	29400	29400	29400	0
150	20240925	165400	109881100	29400	29400	29400	29400	0
151	20240925	165300	109881100	29400	29400	29400	29400	0
152	20240925	165200	109881100	29400	29400	29400	29400	123
153	20240925	165100	109881100	29400	29400	29400	29400	0
154	20240925	165000	109881100	29400	29400	29400	29400	0
155	20240925	164900	109881100	29400	29400	29400	29400	0
156	20240925	164800	109881100	29400	29400	29400	29400	0
157	20240925	164700	109881100	29400	29400	29400	29400	0
158	20240925	164600	109881100	29400	29400	29400	29400	0
159	20240925	164500	109881100	29400	29400	29400	29400	0
160	20240925	164400	109881100	29400	29400	29400	29400	0
161	20240925	164300	109881100	29400	29400	29400	29400	0
162	20240925	164200	109881100	29400	29400	29400	29400	0
163	20240925	164100	109881100	29400	29400	29400	29400	0
164	20240925	164000	109881100	29400	29400	29400	29400	0
165	20240925	163900	109881100	29400	29400	29400	29400	0
166	20240925	163800	109881100	29400	29400	29400	29400	0
167	20240925	163700	109881100	29400	29400	29400	29400	0
168	20240925	163600	109881100	29400	29400	29400	29400	0
169	20240925	163500	109881100	29400	29400	29400	29400	0
170	20240925	163400	109881100	29400	29400	29400	29400	0
171	20240925	163300	109881100	29400	29400	29400	29400	0
172	20240925	163200	109881100	29400	29400	29400	29400	0
173	20240925	163100	109881100	29400	29400	29400	29400	0
174	20240925	163000	109881100	29400	29400	29400	29400	0
175	20240925	162900	109881100	29400	29400	29400	29400	0
176	20240925	162800	109881100	29400	29400	29400	29400	0
177	20240925	162700	109881100	29400	29400	29400	29400	0
178	20240925	162600	109881100	29400	29400	29400	29400	0
179	20240925	162500	109881100	29400	29400	29400	29400	0
180	20240925	162400	109881100	29400	29400	29400	29400	0
181	20240925	162300	109881100	29400	29400	29400	29400	0
182	20240925	162200	109881100	29400	29400	29400	29400	123
183	20240925	162100	109881100	29400	29400	29400	29400	0
184	20240925	162000	109881100	29400	29400	29400	29400	0
185	20240925	161900	109881100	29400	29400	29400	29400	0
186	20240925	161800	109881100	29400	29400	29400	29400	0
187	20240925	161700	109881100	29400	29400	29400	29400	0
188	20240925	161600	109881100	29400	29400	29400	29400	0
189	20240925	161500	109881100	29400	29400	29400	29400	0
190	20240925	161400	109881100	29400	29400	29400	29400	0
191	20240925	161300	109881100	29400	29400	29400	29400	0
192	20240925	161200	109881100	29400	29400	29400	29400	0
193	20240925	161100	109881100	29400	29400	29400	29400	0
194	20240925	161000	109881100	29400	29400	29400	29400	0
195	20240925	160900	109881100	29400	29400	29400	29400	0
196	20240925	160800	109881100	29400	29400	29400	29400	0
197	20240925	160700	109881100	29400	29400	29400	29400	0
198	20240925	160600	109881100	29400	29400	29400	29400	0
199	20240925	160500	109881100	29400	29400	29400	29400	0
200	20240925	160400	109881100	29400	29400	29400	29400	0
201	20240925	160300	109881100	29400	29400	29400	29400	0
202	20240925	160200	109881100	29400	29400	29400	29400	0
203	20240925	160100	109881100	29400	29400	29400	29400	0
204	20240925	160000	109881100	29400	29400	29400	29400	0
205	20240925	155900	109881100	29400	29400	29400	29400	0
206	20240925	155800	109881100	29400	29400	29400	29400	0
207	20240925	155700	109881100	29400	29400	29400	29400	0
208	20240925	155600	109881100	29400	29400	29400	29400	0
209	20240925	155500	109881100	29400	29400	29400	29400	0
210	20240925	155400	109881100	29400	29400	29400	29400	0
211	20240925	155300	109881100	29400	29400	29400	29400	0
212	20240925	155200	109881100	29400	29400	29400	29400	123
213	20240925	155100	109881100	29400	29400	29400	29400	0
214	20240925	155000	109881100	29400	29400	29400	29400	0
215	20240925	154900	109881100	29400	29400	29400	29400	0
216	20240925	154800	109881100	29400	29400	29400	29400	0
217	20240925	154700	109881100	29400	29400	29400	29400	0
218	20240925	154600	109881100	29400	29400	29400	29400	0
219	20240925	154500	109881100	29400	29400	29400	29400	0
220	20240925	154400	109881100	29400	29400	29400	29400	0
221	20240925	154300	109881100	29400	29400	29400	29400	0
222	20240925	154200	109881100	29400	29400	29400	29400	0
223	20240925	154100	109881100	29400	29400	29400	29400	0
224	20240925	154000	109881100	29400	29400	29400	29400	0
225	20240925	153900	109881100	29400	29400	29400	29400	0
226	20240925	153800	109881100	29400	29400	29400	29400	0
227	20240925	153700	109881100	29400	29400	29400	29400	0
228	20240925	153600	109881100	29400	29400	29400	29400	0
229	20240925	153500	109881100	29400	29400	29400	29400	0
230	20240925	153400	109881100	29400	29400	29400	29400	0
231	20240925	153300	109881100	29400	29400	29400	29400	0
232	20240925	153200	109881100	29400	29400	29400	29400	0
233	20240925	153100	109881100	29400	29400	29400	29400	0
234	20240925	153000	109881100	29400	29400	29400	29400	123
235	20240925	152900	106264900	29500	29500	29500	29500	0
236	20240925	152800	106264900	29500	29500	29500	29500	0
237	20240925	152700	106264900	29500	29500	29500	29500	0
238	20240925	152600	106264900	29500	29500	29500	29500	0
239	20240925	152500	106264900	29500	29500	29500	29500	0
240	20240925	152400	106264900	29500	29500	29500	29500	0
241	20240925	152300	106264900	29500	29500	29500	29500	0
242	20240925	152200	106264900	29500	29500	29500	29500	0
243	20240925	152100	106264900	29500	29500	29500	29500	0
244	20240925	152000	106264900	29500	29500	29500	29500	0
245	20240925	151900	106264900	29500	29500	29500	29500	1
246	20240925	151800	106235400	29400	29400	29450	29400	31
247	20240925	151700	105323900	29400	29400	29400	29400	39
248	20240925	151600	104177300	29450	29450	29450	29400	46
249	20240925	151500	102823200	29400	29400	29400	29400	53
250	20240925	151400	101265000	29400	29400	29450	29400	67
251	20240925	151300	99294950	29400	29400	29450	29400	61
252	20240925	151200	97501500	29400	29400	29450	29400	75
253	20240925	151100	95295850	29400	29400	29450	29400	57
254	20240925	151000	93619750	29450	29350	29450	29350	121
255	20240925	150900	90063900	29350	29400	29400	29350	97
256	20240925	150800	87213000	29400	29450	29450	29400	56
257	20240925	150700	85565950	29450	29450	29450	29450	66
258	20240925	150600	83622250	29450	29450	29450	29450	59
259	20240925	150500	81884700	29450	29500	29500	29450	68
260	20240925	150400	79881600	29500	29500	29500	29500	60
261	20240925	150300	78111600	29500	29500	29550	29500	61
262	20240925	150200	76312000	29500	29550	29550	29500	62
263	20240925	150100	74482500	29500	29500	29550	29500	76
264	20240925	150000	72240450	29500	29500	29600	29500	71
265	20240925	145900	70145850	29500	29550	29550	29500	56
266	20240925	145800	68493600	29550	29550	29550	29500	60
267	20240925	145700	66721700	29550	29550	29550	29550	172
268	20240925	145600	61639100	29550	29550	29550	29550	58
269	20240925	145500	59925200	29550	29600	29600	29550	37
270	20240925	145400	58830650	29600	29600	29600	29600	40
271	20240925	145300	57646650	29600	29600	29600	29600	36
272	20240925	145200	56581050	29600	29600	29600	29600	48
273	20240925	145100	55160250	29600	29600	29600	29600	35
274	20240925	145000	54124250	29600	29600	29600	29600	66
275	20240925	144900	52170650	29700	29700	29700	29700	0
276	20240925	144800	52170650	29700	29700	29700	29700	0
277	20240925	144700	52170650	29700	29650	29700	29650	270
278	20240925	144600	44158850	29650	29650	29650	29650	0
279	20240925	144500	44158850	29650	29650	29650	29650	0
280	20240925	144400	44158850	29650	29650	29650	29650	1
281	20240925	144300	44129200	29650	29650	29650	29650	0
282	20240925	144200	44129200	29650	29650	29650	29650	0
283	20240925	144100	44129200	29650	29650	29650	29650	0
284	20240925	144000	44129200	29650	29650	29650	29650	6
285	20240925	143900	43951300	29650	29650	29650	29650	0
286	20240925	143800	43951300	29650	29650	29650	29650	0
287	20240925	143700	43951300	29650	29650	29650	29650	0
288	20240925	143600	43951300	29650	29650	29650	29650	0
289	20240925	143500	43951300	29650	29650	29650	29650	0
290	20240925	143400	43951300	29650	29650	29650	29650	0
291	20240925	143300	43951300	29650	29650	29650	29650	1
292	20240925	143200	43921650	29650	29650	29650	29650	0
293	20240925	143100	43921650	29650	29650	29650	29650	0
294	20240925	143000	43921650	29650	29650	29650	29650	39
295	20240925	142900	42765300	29700	29700	29700	29700	0
296	20240925	142800	42765300	29700	29700	29700	29700	0
297	20240925	142700	42765300	29700	29700	29700	29700	0
298	20240925	142600	42765300	29700	29700	29700	29700	0
299	20240925	142500	42765300	29700	29700	29700	29700	0
300	20240925	142400	42765300	29700	29700	29700	29700	0
301	20240925	142300	42765300	29700	29700	29700	29700	0
302	20240925	142200	42765300	29700	29700	29700	29700	0
303	20240925	142100	42765300	29700	29700	29700	29700	0
304	20240925	142000	42765300	29700	29700	29700	29700	1
305	20240925	141900	42735600	29600	29600	29600	29600	0
306	20240925	141800	42735600	29600	29600	29600	29600	0
307	20240925	141700	42735600	29600	29600	29600	29600	0
308	20240925	141600	42735600	29600	29600	29600	29600	0
309	20240925	141500	42735600	29600	29600	29600	29600	0
310	20240925	141400	42735600	29600	29600	29600	29600	0
311	20240925	141300	42735600	29600	29600	29600	29600	0
312	20240925	141200	42735600	29600	29600	29600	29600	0
313	20240925	141100	42735600	29600	29600	29600	29600	0
314	20240925	141000	42735600	29600	29600	29600	29600	5
315	20240925	140900	42587600	29700	29700	29700	29700	0
316	20240925	140800	42587600	29700	29700	29700	29700	0
317	20240925	140700	42587600	29700	29700	29700	29700	0
318	20240925	140600	42587600	29700	29700	29700	29700	0
319	20240925	140500	42587600	29700	29700	29700	29700	0
320	20240925	140400	42587600	29700	29700	29700	29700	3
321	20240925	140300	42498500	29650	29650	29650	29650	15
322	20240925	140200	42053750	29650	29650	29650	29650	3
323	20240925	140100	41964800	29650	29650	29650	29650	1
324	20240925	140000	41935150	29650	29650	29650	29650	1
325	20240925	135900	41905500	29650	29650	29650	29650	2
326	20240925	135800	41846200	29600	29600	29600	29600	0
327	20240925	135700	41846200	29600	29600	29600	29600	0
328	20240925	135600	41846200	29600	29600	29600	29600	0
329	20240925	135500	41846200	29600	29600	29600	29600	0
330	20240925	135400	41846200	29600	29600	29600	29600	0
331	20240925	135300	41846200	29600	29600	29600	29600	0
332	20240925	135200	41846200	29600	29600	29600	29600	0
333	20240925	135100	41846200	29600	29600	29600	29600	1
334	20240925	135000	41816600	29600	29600	29600	29600	5
335	20240925	134900	41668600	29650	29650	29650	29650	0
336	20240925	134800	41668600	29650	29650	29650	29650	0
337	20240925	134700	41668600	29650	29650	29650	29650	25
338	20240925	134600	40927350	29600	29600	29650	29600	27
339	20240925	134500	40126900	29600	29600	29600	29600	0
340	20240925	134400	40126900	29600	29600	29600	29600	0
341	20240925	134300	40126900	29600	29600	29600	29600	0
342	20240925	134200	40126900	29600	29600	29600	29600	0
343	20240925	134100	40126900	29600	29600	29600	29600	1
344	20240925	134000	40097300	29600	29600	29600	29600	0
345	20240925	133900	40097300	29600	29600	29600	29600	0
346	20240925	133800	40097300	29600	29600	29600	29600	0
347	20240925	133700	40097300	29600	29600	29600	29600	0
348	20240925	133600	40097300	29600	29600	29600	29600	0
349	20240925	133500	40097300	29600	29600	29600	29600	0
350	20240925	133400	40097300	29600	29600	29600	29600	0
351	20240925	133300	40097300	29600	29600	29600	29600	0
352	20240925	133200	40097300	29600	29600	29600	29600	0
353	20240925	133100	40097300	29600	29600	29600	29600	2
354	20240925	133000	40038100	29600	29600	29600	29600	5
355	20240925	132900	39890100	29700	29700	29700	29700	3
356	20240925	132800	39801000	29700	29700	29700	29700	0
357	20240925	132700	39801000	29700	29700	29700	29700	0
358	20240925	132600	39801000	29700	29700	29700	29700	0
359	20240925	132500	39801000	29700	29700	29700	29700	0
360	20240925	132400	39801000	29700	29700	29700	29700	0
361	20240925	132300	39801000	29700	29700	29700	29700	0
362	20240925	132200	39801000	29700	29700	29700	29700	0
363	20240925	132100	39801000	29700	29700	29700	29700	1
364	20240925	132000	39771300	29700	29700	29700	29700	1
365	20240925	131900	39741600	29600	29600	29600	29600	0
366	20240925	131800	39741600	29600	29600	29600	29600	0
367	20240925	131700	39741600	29600	29600	29600	29600	0
368	20240925	131600	39741600	29600	29600	29600	29600	0
369	20240925	131500	39741600	29600	29600	29600	29600	0
370	20240925	131400	39741600	29600	29600	29600	29600	0
371	20240925	131300	39741600	29600	29600	29600	29600	0
372	20240925	131200	39741600	29600	29700	29700	29600	31
373	20240925	131100	38821000	29600	29600	29600	29600	58
374	20240925	131000	37104200	29600	29700	29700	29600	4
375	20240925	130900	36985700	29600	29600	29600	29600	0
376	20240925	130800	36985700	29600	29600	29600	29600	0
377	20240925	130700	36985700	29600	29600	29600	29600	0
378	20240925	130600	36985700	29600	29600	29600	29600	0
379	20240925	130500	36985700	29600	29600	29600	29600	0
380	20240925	130400	36985700	29600	29600	29600	29600	0
381	20240925	130300	36985700	29600	29600	29600	29600	2
382	20240925	130200	36926500	29600	29600	29600	29600	0
383	20240925	130100	36926500	29600	29600	29600	29600	0
384	20240925	130000	36926500	29600	29600	29600	29600	0
385	20240925	125900	36926500	29600	29600	29600	29600	0
386	20240925	125800	36926500	29600	29600	29600	29600	0
387	20240925	125700	36926500	29600	29600	29600	29600	0
388	20240925	125600	36926500	29600	29700	29700	29600	182
389	20240925	125500	31521200	29600	29600	29600	29600	1
390	20240925	125400	31491600	29600	29600	29600	29600	0
391	20240925	125300	31491600	29600	29600	29600	29600	0
392	20240925	125200	31491600	29600	29600	29600	29600	0
393	20240925	125100	31491600	29600	29600	29600	29600	4
394	20240925	125000	31373200	29650	29650	29650	29650	2
395	20240925	124900	31313900	29650	29650	29650	29650	0
396	20240925	124800	31313900	29650	29650	29650	29650	0
397	20240925	124700	31313900	29650	29650	29650	29650	0
398	20240925	124600	31313900	29650	29650	29650	29650	0
399	20240925	124500	31313900	29650	29650	29650	29650	0
400	20240925	124400	31313900	29650	29650	29650	29650	3
401	20240925	124300	31224950	29650	29650	29650	29650	1
402	20240925	124200	31195300	29650	29650	29650	29650	2
403	20240925	124100	31136000	29650	29650	29650	29650	0
404	20240925	124000	31136000	29650	29650	29650	29650	1
405	20240925	123900	31106350	29600	29600	29600	29600	0
406	20240925	123800	31106350	29600	29650	29650	29600	164
407	20240925	123700	26244050	29650	29650	29650	29650	0
408	20240925	123600	26244050	29650	29650	29650	29650	0
409	20240925	123500	26244050	29650	29650	29650	29650	0
410	20240925	123400	26244050	29650	29650	29650	29650	0
411	20240925	123300	26244050	29650	29650	29650	29650	0
412	20240925	123200	26244050	29650	29650	29650	29650	0
413	20240925	123100	26244050	29650	29650	29650	29650	6
414	20240925	123000	26066150	29650	29650	29700	29650	3
415	20240925	122900	25977150	29700	29700	29700	29700	0
416	20240925	122800	25977150	29700	29700	29700	29700	0
417	20240925	122700	25977150	29700	29700	29700	29700	0
418	20240925	122600	25977150	29700	29700	29700	29700	0
419	20240925	122500	25977150	29700	29700	29700	29700	0
420	20240925	122400	25977150	29700	29700	29700	29700	0
421	20240925	122300	25977150	29700	29700	29700	29700	0
422	20240925	122200	25977150	29700	29700	29700	29700	0
423	20240925	122100	25977150	29700	29700	29700	29700	0
424	20240925	122000	25977150	29700	29700	29700	29700	2
425	20240925	121900	25917750	29700	29700	29700	29700	6
426	20240925	121800	25739550	29700	29700	29700	29700	0
427	20240925	121700	25739550	29700	29700	29700	29700	0
428	20240925	121600	25739550	29700	29700	29700	29700	1
429	20240925	121500	25709850	29700	29700	29700	29700	1
430	20240925	121400	25680150	29700	29700	29700	29700	3
431	20240925	121300	25591050	29650	29650	29650	29650	0
432	20240925	121200	25591050	29650	29650	29650	29650	0
433	20240925	121100	25591050	29650	29650	29650	29650	7
434	20240925	121000	25383500	29650	29700	29700	29650	3
435	20240925	120900	25294500	29700	29700	29700	29700	0
436	20240925	120800	25294500	29700	29700	29700	29700	0
437	20240925	120700	25294500	29700	29700	29700	29700	0
438	20240925	120600	25294500	29700	29700	29700	29650	36
439	20240925	120500	24225350	29700	29700	29700	29700	3
440	20240925	120400	24136250	29700	29700	29700	29700	1
441	20240925	120300	24106550	29700	29700	29700	29700	0
442	20240925	120200	24106550	29700	29700	29700	29700	0
443	20240925	120100	24106550	29700	29700	29700	29700	0
444	20240925	120000	24106550	29700	29700	29700	29700	2
445	20240925	115900	24047150	29650	29650	29650	29650	0
446	20240925	115800	24047150	29650	29650	29650	29650	0
447	20240925	115700	24047150	29650	29650	29650	29650	0
448	20240925	115600	24047150	29650	29650	29650	29650	11
449	20240925	115500	23721000	29650	29650	29650	29650	1
450	20240925	115400	23691350	29650	29650	29650	29650	0
451	20240925	115300	23691350	29650	29650	29650	29650	0
452	20240925	115200	23691350	29650	29650	29650	29650	0
453	20240925	115100	23691350	29650	29650	29650	29650	6
454	20240925	115000	23513450	29650	29650	29650	29650	2
455	20240925	114900	23454150	29700	29700	29700	29700	3
456	20240925	114800	23365050	29700	29700	29700	29700	1
457	20240925	114700	23335350	29700	29700	29700	29700	1
458	20240925	114600	23305650	29700	29700	29700	29700	0
459	20240925	114500	23305650	29700	29700	29700	29700	0
460	20240925	114400	23305650	29700	29700	29700	29700	0
461	20240925	114300	23305650	29700	29700	29700	29700	1
462	20240925	114200	23275950	29700	29700	29700	29700	1
463	20240925	114100	23246250	29700	29700	29700	29700	1
464	20240925	114000	23216550	29700	29700	29700	29700	3
465	20240925	113900	23127450	29700	29700	29700	29700	0
466	20240925	113800	23127450	29700	29700	29700	29700	0
467	20240925	113700	23127450	29700	29700	29700	29700	2
468	20240925	113600	23068050	29700	29700	29700	29700	0
469	20240925	113500	23068050	29700	29700	29700	29700	0
470	20240925	113400	23068050	29700	29700	29700	29700	0
471	20240925	113300	23068050	29700	29700	29700	29700	1
472	20240925	113200	23038350	29700	29700	29700	29700	1
473	20240925	113100	23008650	29650	29650	29650	29650	5
474	20240925	113000	22860400	29650	29650	29650	29650	2
475	20240925	112900	22801100	29700	29700	29700	29700	0
476	20240925	112800	22801100	29700	29700	29700	29700	0
477	20240925	112700	22801100	29700	29700	29700	29700	0
478	20240925	112600	22801100	29700	29700	29700	29700	0
479	20240925	112500	22801100	29700	29700	29700	29700	0
480	20240925	112400	22801100	29700	29700	29700	29700	9
481	20240925	112300	22533800	29700	29700	29700	29700	0
482	20240925	112200	22533800	29700	29700	29700	29700	0
483	20240925	112100	22533800	29700	29700	29700	29700	4
484	20240925	112000	22415000	29700	29700	29700	29700	6
485	20240925	111900	22236800	29650	29650	29650	29650	0
486	20240925	111800	22236800	29650	29650	29650	29650	0
487	20240925	111700	22236800	29650	29650	29650	29650	0
488	20240925	111600	22236800	29650	29650	29650	29650	0
489	20240925	111500	22236800	29650	29650	29650	29650	0
490	20240925	111400	22236800	29650	29650	29650	29650	1
491	20240925	111300	22207150	29650	29650	29650	29650	0
492	20240925	111200	22207150	29650	29650	29650	29650	51
493	20240925	111100	20695000	29700	29700	29700	29700	1
494	20240925	111000	20665300	29650	29700	29700	29650	6
495	20240925	110900	20487350	29750	29700	29750	29650	55
496	20240925	110800	18853800	29750	29750	29750	29750	0
497	20240925	110700	18853800	29750	29750	29750	29750	0
498	20240925	110600	18853800	29750	29750	29750	29750	0
499	20240925	110500	18853800	29750	29750	29750	29750	0
500	20240925	110400	18853800	29750	29750	29750	29750	0
501	20240925	110300	18853800	29750	29750	29750	29750	0
502	20240925	110200	18853800	29750	29750	29750	29750	0
503	20240925	110100	18853800	29750	29750	29750	29750	2
504	20240925	110000	18794300	29750	29750	29750	29750	2
505	20240925	105900	18734800	29750	29750	29750	29750	8
506	20240925	105800	18496800	29750	29750	29750	29750	0
507	20240925	105700	18496800	29750	29750	29750	29750	0
508	20240925	105600	18496800	29750	29750	29750	29750	0
509	20240925	105500	18496800	29750	29750	29750	29750	1
510	20240925	105400	18467050	29750	29750	29750	29750	0
511	20240925	105300	18467050	29750	29750	29750	29750	0
512	20240925	105200	18467050	29750	29750	29750	29750	0
513	20240925	105100	18467050	29750	29750	29750	29750	5
514	20240925	105000	18318300	29750	29750	29750	29750	0
515	20240925	104900	18318300	29750	29750	29750	29750	0
516	20240925	104800	18318300	29750	29800	29800	29750	4
517	20240925	104700	18199150	29800	29800	29800	29800	0
518	20240925	104600	18199150	29800	29800	29800	29800	2
519	20240925	104500	18139550	29800	29800	29800	29800	0
520	20240925	104400	18139550	29800	29800	29800	29800	0
521	20240925	104300	18139550	29800	29800	29800	29800	0
522	20240925	104200	18139550	29800	29800	29800	29800	0
523	20240925	104100	18139550	29800	29800	29800	29800	3
524	20240925	104000	18050150	29800	29800	29800	29800	1
525	20240925	103900	18020350	29800	29800	29800	29800	0
526	20240925	103800	18020350	29800	29800	29800	29800	0
527	20240925	103700	18020350	29800	29800	29800	29800	24
528	20240925	103600	17305150	29800	29800	29800	29800	0
529	20240925	103500	17305150	29800	29800	29800	29800	0
530	20240925	103400	17305150	29800	29800	29800	29800	1
531	20240925	103300	17275350	29750	29750	29750	29750	0
532	20240925	103200	17275350	29750	29750	29750	29750	0
533	20240925	103100	17275350	29750	29750	29750	29750	5
534	20240925	103000	17126600	29800	29800	29800	29800	0
535	20240925	102900	17126600	29800	29800	29800	29800	0
536	20240925	102800	17126600	29800	29800	29800	29800	0
537	20240925	102700	17126600	29800	29800	29800	29800	0
538	20240925	102600	17126600	29800	29800	29800	29800	1
539	20240925	102500	17096800	29750	29750	29750	29750	0
540	20240925	102400	17096800	29750	29750	29750	29750	0
541	20240925	102300	17096800	29750	29750	29750	29750	0
542	20240925	102200	17096800	29750	29750	29750	29750	0
543	20240925	102100	17096800	29750	29800	29800	29750	3
544	20240925	102000	17007450	29800	29800	29800	29800	2
545	20240925	101900	16947850	29800	29800	29800	29800	0
546	20240925	101800	16947850	29800	29800	29800	29800	0
547	20240925	101700	16947850	29800	29800	29800	29800	0
548	20240925	101600	16947850	29800	29800	29800	29800	1
549	20240925	101500	16918050	29800	29800	29800	29800	0
550	20240925	101400	16918050	29800	29800	29800	29800	0
551	20240925	101300	16918050	29800	29800	29800	29800	0
552	20240925	101200	16918050	29800	29800	29800	29800	1
553	20240925	101100	16888250	29750	29750	29750	29750	5
554	20240925	101000	16739500	29750	29750	29750	29750	0
555	20240925	100900	16739500	29750	29750	29750	29750	0
556	20240925	100800	16739500	29750	29750	29750	29750	42
557	20240925	100700	15490000	29750	29750	29750	29750	0
558	20240925	100600	15490000	29750	29750	29750	29750	0
559	20240925	100500	15490000	29750	29750	29750	29750	0
560	20240925	100400	15490000	29750	29750	29750	29750	0
561	20240925	100300	15490000	29750	29750	29750	29750	0
562	20240925	100200	15490000	29750	29750	29750	29750	0
563	20240925	100100	15490000	29750	29750	29750	29650	24
564	20240925	100000	14776100	29750	29750	29750	29750	2
565	20240925	095900	14716600	29650	29650	29650	29650	0
566	20240925	095800	14716600	29650	29650	29650	29650	0
567	20240925	095700	14716600	29650	29650	29650	29650	156
568	20240925	095600	10091200	29650	29650	29650	29650	0
569	20240925	095500	10091200	29650	29650	29650	29650	0
570	20240925	095400	10091200	29650	29650	29650	29650	0
571	20240925	095300	10091200	29650	29650	29650	29650	6
572	20240925	095200	9913300	29700	29700	29700	29700	0
573	20240925	095100	9913300	29700	29650	29700	29650	15
574	20240925	095000	9468050	29650	29650	29700	29650	4
575	20240925	094900	9349350	29700	29700	29700	29700	0
576	20240925	094800	9349350	29700	29700	29700	29700	0
577	20240925	094700	9349350	29700	29750	29750	29700	10
578	20240925	094600	9052300	29750	29750	29750	29750	0
579	20240925	094500	9052300	29750	29750	29750	29750	0
580	20240925	094400	9052300	29750	29750	29750	29750	0
581	20240925	094300	9052300	29750	29750	29750	29750	0
582	20240925	094200	9052300	29750	29750	29750	29750	0
583	20240925	094100	9052300	29750	29750	29750	29750	5
584	20240925	094000	8903550	29750	29750	29750	29750	5
585	20240925	093900	8754800	29800	29800	29800	29800	0
586	20240925	093800	8754800	29800	29800	29800	29800	0
587	20240925	093700	8754800	29800	29800	29800	29800	0
588	20240925	093600	8754800	29800	29800	29800	29800	0
589	20240925	093500	8754800	29800	29800	29800	29800	0
590	20240925	093400	8754800	29800	29800	29800	29800	0
591	20240925	093300	8754800	29800	29800	29800	29800	0
592	20240925	093200	8754800	29800	29800	29800	29800	1
593	20240925	093100	8725000	29700	29700	29700	29700	4
594	20240925	093000	8606200	29700	29700	29800	29700	4
595	20240925	092900	8487300	29700	29700	29700	29700	0
596	20240925	092800	8487300	29700	29700	29700	29700	0
597	20240925	092700	8487300	29700	29700	29700	29700	0
598	20240925	092600	8487300	29700	29700	29700	29700	0
599	20240925	092500	8487300	29700	29700	29700	29700	0
600	20240925	092400	8487300	29700	29700	29700	29700	0
601	20240925	092300	8487300	29700	29750	29750	29700	16
602	20240925	092200	8012000	29700	29700	29700	29700	0
603	20240925	092100	8012000	29700	29750	29750	29700	30
604	20240925	092000	7120700	29750	29750	29750	29750	10
605	20240925	091900	6823200	29700	29700	29700	29700	0
606	20240925	091800	6823200	29700	29700	29700	29700	1
607	20240925	091700	6793500	29700	29700	29700	29700	0
608	20240925	091600	6793500	29700	29700	29700	29700	33
609	20240925	091500	5813400	29700	29700	29700	29700	0
610	20240925	091400	5813400	29700	29700	29700	29700	0
611	20240925	091300	5813400	29700	29700	29700	29700	0
612	20240925	091200	5813400	29700	29700	29700	29700	0
613	20240925	091100	5813400	29700	29700	29700	29700	0
614	20240925	091000	5813400	29700	29700	29700	29700	1
615	20240925	090900	5783700	29700	29700	29700	29700	30
616	20240925	090800	4892700	29650	29650	29650	29650	156
617	20240925	090700	267300	29700	29700	29700	29700	1
618	20240925	090600	237600	29700	29700	29700	29700	8
619	20240925	090500	0	29700	29700	29700	29700	0
620	20240925	090400	0	29700	29700	29700	29700	0
621	20240925	090300	0	29700	29700	29700	29700	0
622	20240925	090200	0	29700	29700	29700	29700	0
623	20240925	090100	0	29700	29700	29700	29700	0
624	20240925	090000	0	29700	29700	29700	29700	0