KissMeData/006040/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	184600	941992700	29700	29700	29700	29700	430
3	20240904	184500	941992700	29700	29700	29700	29700	0
4	20240904	184400	941992700	29700	29700	29700	29700	0
5	20240904	184300	941992700	29700	29700	29700	29700	0
6	20240904	184200	941992700	29700	29700	29700	29700	0
7	20240904	184100	941992700	29700	29700	29700	29700	0
8	20240904	184000	941992700	29700	29700	29700	29700	0
9	20240904	183900	941992700	29700	29700	29700	29700	0
10	20240904	183800	941992700	29700	29700	29700	29700	0
11	20240904	183700	941992700	29700	29700	29700	29700	0
12	20240904	183600	941992700	29700	29700	29700	29700	0
13	20240904	183500	941992700	29700	29700	29700	29700	0
14	20240904	183400	941992700	29700	29700	29700	29700	0
15	20240904	183300	941992700	29700	29700	29700	29700	0
16	20240904	183200	941992700	29700	29700	29700	29700	0
17	20240904	183100	941992700	29700	29700	29700	29700	0
18	20240904	183000	941992700	29700	29700	29700	29700	0
19	20240904	182900	941992700	29700	29700	29700	29700	0
20	20240904	182800	941992700	29700	29700	29700	29700	0
21	20240904	182700	941992700	29700	29700	29700	29700	0
22	20240904	182600	941992700	29700	29700	29700	29700	0
23	20240904	182500	941992700	29700	29700	29700	29700	0
24	20240904	182400	941992700	29700	29700	29700	29700	0
25	20240904	182300	941992700	29700	29700	29700	29700	0
26	20240904	182200	941992700	29700	29700	29700	29700	0
27	20240904	182100	941992700	29700	29700	29700	29700	0
28	20240904	182000	941992700	29700	29700	29700	29700	0
29	20240904	181900	941992700	29700	29700	29700	29700	0
30	20240904	181800	941992700	29700	29700	29700	29700	0
31	20240904	181700	941992700	29700	29700	29700	29700	0
32	20240904	181600	941992700	29700	29700	29700	29700	430
33	20240904	181500	941992700	29700	29700	29700	29700	0
34	20240904	181400	941992700	29700	29700	29700	29700	0
35	20240904	181300	941992700	29700	29700	29700	29700	0
36	20240904	181200	941992700	29700	29700	29700	29700	0
37	20240904	181100	941992700	29700	29700	29700	29700	0
38	20240904	181000	941992700	29700	29700	29700	29700	0
39	20240904	180900	941992700	29700	29700	29700	29700	0
40	20240904	180800	941992700	29700	29700	29700	29700	0
41	20240904	180700	941992700	29700	29700	29700	29700	0
42	20240904	180600	941992700	29700	29700	29700	29700	0
43	20240904	180500	941992700	29700	29700	29700	29700	0
44	20240904	180400	941992700	29700	29700	29700	29700	0
45	20240904	180300	941992700	29700	29700	29700	29700	0
46	20240904	180200	941992700	29700	29700	29700	29700	0
47	20240904	180100	941992700	29700	29700	29700	29700	0
48	20240904	180000	941992700	29700	29700	29700	29700	0
49	20240904	175900	941992700	29700	29700	29700	29700	0
50	20240904	175800	941992700	29700	29700	29700	29700	0
51	20240904	175700	941992700	29700	29700	29700	29700	0
52	20240904	175600	941992700	29700	29700	29700	29700	0
53	20240904	175500	941992700	29700	29700	29700	29700	0
54	20240904	175400	941992700	29700	29700	29700	29700	0
55	20240904	175300	941992700	29700	29700	29700	29700	0
56	20240904	175200	941992700	29700	29700	29700	29700	0
57	20240904	175100	941992700	29700	29700	29700	29700	0
58	20240904	175000	941992700	29700	29700	29700	29700	0
59	20240904	174900	941992700	29700	29700	29700	29700	0
60	20240904	174800	941992700	29700	29700	29700	29700	0
61	20240904	174700	941992700	29700	29700	29700	29700	0
62	20240904	174600	941992700	29700	29700	29700	29700	430
63	20240904	174500	941992700	29700	29700	29700	29700	0
64	20240904	174400	941992700	29700	29700	29700	29700	0
65	20240904	174300	941992700	29700	29700	29700	29700	0
66	20240904	174200	941992700	29700	29700	29700	29700	0
67	20240904	174100	941992700	29700	29700	29700	29700	0
68	20240904	174000	941992700	29700	29700	29700	29700	0
69	20240904	173900	941992700	29700	29700	29700	29700	0
70	20240904	173800	941992700	29700	29700	29700	29700	0
71	20240904	173700	941992700	29700	29700	29700	29700	0
72	20240904	173600	941992700	29700	29700	29700	29700	0
73	20240904	173500	941992700	29700	29700	29700	29700	0
74	20240904	173400	941992700	29700	29700	29700	29700	0
75	20240904	173300	941992700	29700	29700	29700	29700	0
76	20240904	173200	941992700	29700	29700	29700	29700	0
77	20240904	173100	941992700	29700	29700	29700	29700	0
78	20240904	173000	941992700	29700	29700	29700	29700	0
79	20240904	172900	941992700	29700	29700	29700	29700	0
80	20240904	172800	941992700	29700	29700	29700	29700	0
81	20240904	172700	941992700	29700	29700	29700	29700	0
82	20240904	172600	941992700	29700	29700	29700	29700	0
83	20240904	172500	941992700	29700	29700	29700	29700	0
84	20240904	172400	941992700	29700	29700	29700	29700	0
85	20240904	172300	941992700	29700	29700	29700	29700	0
86	20240904	172200	941992700	29700	29700	29700	29700	0
87	20240904	172100	941992700	29700	29700	29700	29700	0
88	20240904	172000	941992700	29700	29700	29700	29700	0
89	20240904	171900	941992700	29700	29700	29700	29700	0
90	20240904	171800	941992700	29700	29700	29700	29700	0
91	20240904	171700	941992700	29700	29700	29700	29700	0
92	20240904	171600	941992700	29700	29700	29700	29700	430
93	20240904	171500	941992700	29700	29700	29700	29700	0
94	20240904	171400	941992700	29700	29700	29700	29700	0
95	20240904	171300	941992700	29700	29700	29700	29700	0
96	20240904	171200	941992700	29700	29700	29700	29700	0
97	20240904	171100	941992700	29700	29700	29700	29700	0
98	20240904	171000	941992700	29700	29700	29700	29700	0
99	20240904	170900	941992700	29700	29700	29700	29700	0
100	20240904	170800	941992700	29700	29700	29700	29700	0
101	20240904	170700	941992700	29700	29700	29700	29700	0
102	20240904	170600	941992700	29700	29700	29700	29700	0
103	20240904	170500	941992700	29700	29700	29700	29700	0
104	20240904	170400	941992700	29700	29700	29700	29700	0
105	20240904	170300	941992700	29700	29700	29700	29700	0
106	20240904	170200	941992700	29700	29700	29700	29700	0
107	20240904	170100	941992700	29700	29700	29700	29700	0
108	20240904	170000	941992700	29700	29700	29700	29700	0
109	20240904	165900	941992700	29700	29700	29700	29700	0
110	20240904	165800	941992700	29700	29700	29700	29700	0
111	20240904	165700	941992700	29700	29700	29700	29700	0
112	20240904	165600	941992700	29700	29700	29700	29700	0
113	20240904	165500	941992700	29700	29700	29700	29700	0
114	20240904	165400	941992700	29700	29700	29700	29700	0
115	20240904	165300	941992700	29700	29700	29700	29700	0
116	20240904	165200	941992700	29700	29700	29700	29700	0
117	20240904	165100	941992700	29700	29700	29700	29700	0
118	20240904	165000	941992700	29700	29700	29700	29700	0
119	20240904	164900	941992700	29700	29700	29700	29700	0
120	20240904	164800	941992700	29700	29700	29700	29700	0
121	20240904	164700	941992700	29700	29700	29700	29700	0
122	20240904	164600	941992700	29700	29700	29700	29700	430
123	20240904	164500	941992700	29700	29700	29700	29700	0
124	20240904	164400	941992700	29700	29700	29700	29700	0
125	20240904	164300	941992700	29700	29700	29700	29700	0
126	20240904	164200	941992700	29700	29700	29700	29700	0
127	20240904	164100	941992700	29700	29700	29700	29700	0
128	20240904	164000	941992700	29700	29700	29700	29700	0
129	20240904	163900	941992700	29700	29700	29700	29700	0
130	20240904	163800	941992700	29700	29700	29700	29700	0
131	20240904	163700	941992700	29700	29700	29700	29700	0
132	20240904	163600	941992700	29700	29700	29700	29700	0
133	20240904	163500	941992700	29700	29700	29700	29700	0
134	20240904	163400	941992700	29700	29700	29700	29700	0
135	20240904	163300	941992700	29700	29700	29700	29700	0
136	20240904	163200	941992700	29700	29700	29700	29700	0
137	20240904	163100	941992700	29700	29700	29700	29700	0
138	20240904	163000	941992700	29700	29700	29700	29700	0
139	20240904	162900	941992700	29700	29700	29700	29700	0
140	20240904	162800	941992700	29700	29700	29700	29700	0
141	20240904	162700	941992700	29700	29700	29700	29700	0
142	20240904	162600	941992700	29700	29700	29700	29700	0
143	20240904	162500	941992700	29700	29700	29700	29700	0
144	20240904	162400	941992700	29700	29700	29700	29700	0
145	20240904	162300	941992700	29700	29700	29700	29700	0
146	20240904	162200	941992700	29700	29700	29700	29700	0
147	20240904	162100	941992700	29700	29700	29700	29700	0
148	20240904	162000	941992700	29700	29700	29700	29700	0
149	20240904	161900	941992700	29700	29700	29700	29700	0
150	20240904	161800	941992700	29700	29700	29700	29700	0
151	20240904	161700	941992700	29700	29700	29700	29700	0
152	20240904	161600	941992700	29700	29700	29700	29700	430
153	20240904	161500	941992700	29700	29700	29700	29700	0
154	20240904	161400	941992700	29700	29700	29700	29700	0
155	20240904	161300	941992700	29700	29700	29700	29700	0
156	20240904	161200	941992700	29700	29700	29700	29700	0
157	20240904	161100	941992700	29700	29700	29700	29700	0
158	20240904	161000	941992700	29700	29700	29700	29700	0
159	20240904	160900	941992700	29700	29700	29700	29700	0
160	20240904	160800	941992700	29700	29700	29700	29700	0
161	20240904	160700	941992700	29700	29700	29700	29700	0
162	20240904	160600	941992700	29700	29700	29700	29700	0
163	20240904	160500	941992700	29700	29700	29700	29700	0
164	20240904	160400	941992700	29700	29700	29700	29700	0
165	20240904	160300	941992700	29700	29700	29700	29700	0
166	20240904	160200	941992700	29700	29700	29700	29700	0
167	20240904	160100	941992700	29700	29700	29700	29700	0
168	20240904	160000	941992700	29700	29700	29700	29700	0
169	20240904	155900	941992700	29700	29700	29700	29700	0
170	20240904	155800	941992700	29700	29700	29700	29700	0
171	20240904	155700	941992700	29700	29700	29700	29700	0
172	20240904	155600	941992700	29700	29700	29700	29700	0
173	20240904	155500	941992700	29700	29700	29700	29700	0
174	20240904	155400	941992700	29700	29700	29700	29700	0
175	20240904	155300	941992700	29700	29700	29700	29700	0
176	20240904	155200	941992700	29700	29700	29700	29700	0
177	20240904	155100	941992700	29700	29700	29700	29700	0
178	20240904	155000	941992700	29700	29700	29700	29700	0
179	20240904	154900	941992700	29700	29700	29700	29700	0
180	20240904	154800	941992700	29700	29700	29700	29700	0
181	20240904	154700	941992700	29700	29700	29700	29700	0
182	20240904	154600	941992700	29700	29700	29700	29700	430
183	20240904	154500	941992700	29700	29700	29700	29700	0
184	20240904	154400	941992700	29700	29700	29700	29700	0
185	20240904	154300	941992700	29700	29700	29700	29700	0
186	20240904	154200	941992700	29700	29700	29700	29700	0
187	20240904	154100	941992700	29700	29700	29700	29700	0
188	20240904	154000	941992700	29700	29700	29700	29700	0
189	20240904	153900	941992700	29700	29700	29700	29700	0
190	20240904	153800	941992700	29700	29700	29700	29700	0
191	20240904	153700	941992700	29700	29700	29700	29700	0
192	20240904	153600	941992700	29700	29700	29700	29700	0
193	20240904	153500	941992700	29700	29700	29700	29700	0
194	20240904	153400	941992700	29700	29700	29700	29700	0
195	20240904	153300	941992700	29700	29700	29700	29700	0
196	20240904	153200	941992700	29700	29700	29700	29700	0
197	20240904	153100	941992700	29700	29700	29700	29700	0
198	20240904	153000	941992700	29700	29700	29700	29700	430
199	20240904	152900	929221700	29700	29700	29700	29700	0
200	20240904	152800	929221700	29700	29700	29700	29700	0
201	20240904	152700	929221700	29700	29700	29700	29700	0
202	20240904	152600	929221700	29700	29700	29700	29700	0
203	20240904	152500	929221700	29700	29700	29700	29700	0
204	20240904	152400	929221700	29700	29700	29700	29700	0
205	20240904	152300	929221700	29700	29700	29700	29700	0
206	20240904	152200	929221700	29700	29700	29700	29700	0
207	20240904	152100	929221700	29700	29700	29700	29700	0
208	20240904	152000	929221700	29700	29700	29700	29700	0
209	20240904	151900	929221700	29700	29650	29700	29600	16
210	20240904	151800	928747200	29700	29700	29700	29700	0
211	20240904	151700	928747200	29700	29650	29700	29550	67
212	20240904	151600	926764800	29700	29700	29700	29700	22
213	20240904	151500	926111400	29700	29550	29700	29550	35
214	20240904	151400	925076850	29600	29600	29600	29600	5
215	20240904	151300	924928850	29700	29600	29700	29600	32
216	20240904	151200	923980650	29700	29700	29700	29700	1
217	20240904	151100	923950950	29700	29700	29700	29700	0
218	20240904	151000	923950950	29700	29700	29700	29700	0
219	20240904	150900	923950950	29700	29700	29700	29700	0
220	20240904	150800	923950950	29700	29600	29700	29550	53
221	20240904	150700	922383600	29700	29700	29700	29700	2
222	20240904	150600	922324200	29600	29600	29600	29600	0
223	20240904	150500	922324200	29600	29600	29600	29600	0
224	20240904	150400	922324200	29600	29600	29600	29600	20
225	20240904	150300	921732200	29600	29650	29650	29600	172
226	20240904	150200	916640350	29700	29700	29700	29700	1
227	20240904	150100	916610650	29700	29700	29700	29700	0
228	20240904	150000	916610650	29700	29700	29700	29700	1
229	20240904	145900	916580950	29700	29700	29700	29700	0
230	20240904	145800	916580950	29700	29700	29700	29700	13
231	20240904	145700	916194850	29700	29700	29700	29700	0
232	20240904	145600	916194850	29700	29700	29700	29700	35
233	20240904	145500	915155350	29600	29600	29600	29600	46
234	20240904	145400	913793750	29550	29550	29550	29550	0
235	20240904	145300	913793750	29550	29550	29600	29500	139
236	20240904	145200	909681000	29550	29550	29550	29550	25
237	20240904	145100	908942250	29550	29550	29550	29550	48
238	20240904	145000	907523850	29550	29500	29550	29500	43
239	20240904	144900	906254400	29500	29500	29500	29500	25
240	20240904	144800	905516900	29500	29500	29550	29500	35
241	20240904	144700	904484100	29500	29500	29500	29500	52
242	20240904	144600	902950100	29500	29550	29550	29500	38
243	20240904	144500	901828500	29500	29550	29600	29500	1402
244	20240904	144400	860460600	29550	29550	29600	29550	36
245	20240904	144300	859396550	29550	29550	29600	29550	62
246	20240904	144200	857562350	29550	29550	29550	29550	85
247	20240904	144100	855050600	29550	29550	29600	29550	178
248	20240904	144000	849790600	29550	29550	29550	29550	222
249	20240904	143900	843230500	29550	29550	29600	29550	65
250	20240904	143800	841309700	29550	29550	29550	29550	70
251	20240904	143700	839241200	29550	29550	29550	29550	64
252	20240904	143600	837350000	29550	29550	29550	29550	75
253	20240904	143500	835133750	29550	29550	29550	29550	60
254	20240904	143400	833360750	29550	29650	29650	29550	72
255	20240904	143300	831231000	29600	29550	29700	29550	69
256	20240904	143200	829187800	29550	29600	29600	29550	67
257	20240904	143100	827207100	29600	29550	29600	29550	72
258	20240904	143000	825079300	29550	29550	29600	29550	73
259	20240904	142900	822921350	29600	29550	29600	29550	57
260	20240904	142800	821235600	29550	29550	29600	29550	83
261	20240904	142700	818780950	29550	29550	29600	29550	58
262	20240904	142600	817065600	29550	29550	29550	29550	110
263	20240904	142500	813815100	29600	29550	29600	29550	99
264	20240904	142400	810887350	29550	29550	29600	29550	174
265	20240904	142300	805745150	29550	29550	29550	29550	70
266	20240904	142200	803676650	29550	29500	29550	29500	44
267	20240904	142100	802376800	29500	29550	29550	29500	26
268	20240904	142000	801609650	29550	29550	29550	29550	31
269	20240904	141900	800693600	29550	29500	29550	29500	179
270	20240904	141800	795407300	29600	29650	29650	29500	252
271	20240904	141700	787966350	29550	29650	29650	29550	1547
272	20240904	141600	742174900	29600	29750	29750	29600	2020
273	20240904	141500	682197550	29700	29700	29750	29700	598
274	20240904	141400	664435500	29700	29700	29700	29700	30
275	20240904	141300	663544500	29750	29750	29750	29750	0
276	20240904	141200	663544500	29750	29750	29750	29750	150
277	20240904	141100	659082000	29750	29750	29750	29750	847
278	20240904	141000	633883750	29750	29750	29750	29750	467
279	20240904	140900	619990500	29750	29750	29750	29750	92
280	20240904	140800	617253500	29750	29750	29750	29750	582
281	20240904	140700	599939000	29750	29800	29800	29750	153
282	20240904	140600	595382250	29750	29750	29750	29750	0
283	20240904	140500	595382250	29750	29750	29750	29750	0
284	20240904	140400	595382250	29750	29750	29750	29750	3
285	20240904	140300	595293000	29850	29850	29850	29850	0
286	20240904	140200	595293000	29850	29850	29850	29850	0
287	20240904	140100	595293000	29850	29850	29850	29850	50
288	20240904	140000	593800500	29800	29800	29800	29800	20
289	20240904	135900	593204500	29750	29750	29750	29750	2
290	20240904	135800	593145000	29800	29800	29800	29800	1
291	20240904	135700	593115200	29800	29800	29800	29800	0
292	20240904	135600	593115200	29800	29800	29800	29750	334
293	20240904	135500	583177000	29750	29750	29750	29750	0
294	20240904	135400	583177000	29750	29750	29750	29750	1
295	20240904	135300	583147250	29800	29800	29800	29800	1
296	20240904	135200	583117450	29850	29850	29850	29850	0
297	20240904	135100	583117450	29850	29850	29850	29850	0
298	20240904	135000	583117450	29850	29850	29850	29850	1
299	20240904	134900	583087600	29800	29800	29800	29800	0
300	20240904	134800	583087600	29800	29800	29800	29800	3
301	20240904	134700	582998200	29800	29800	29800	29800	16
302	20240904	134600	582521400	29850	29850	29850	29850	0
303	20240904	134500	582521400	29850	29850	29850	29850	0
304	20240904	134400	582521400	29850	29850	29850	29850	0
305	20240904	134300	582521400	29850	29850	29850	29850	1
306	20240904	134200	582491550	29750	29750	29750	29750	2
307	20240904	134100	582432050	29850	29850	29850	29850	0
308	20240904	134000	582432050	29850	29850	29850	29850	9
309	20240904	133900	582163400	29850	29850	29850	29850	0
310	20240904	133800	582163400	29850	29850	29850	29850	0
311	20240904	133700	582163400	29850	29850	29850	29850	0
312	20240904	133600	582163400	29850	29850	29850	29850	0
313	20240904	133500	582163400	29850	29850	29850	29850	19
314	20240904	133400	581596250	29750	29750	29750	29750	0
315	20240904	133300	581596250	29750	29750	29750	29750	0
316	20240904	133200	581596250	29750	29750	29750	29750	0
317	20240904	133100	581596250	29750	29750	29750	29750	7
318	20240904	133000	581388000	29800	29800	29800	29800	11
319	20240904	132900	581060200	29800	29800	29800	29800	0
320	20240904	132800	581060200	29800	29800	29800	29800	0
321	20240904	132700	581060200	29800	29800	29800	29800	0
322	20240904	132600	581060200	29800	29800	29800	29800	0
323	20240904	132500	581060200	29800	29800	29800	29800	0
324	20240904	132400	581060200	29800	29800	29800	29800	23
325	20240904	132300	580374800	29800	29800	29800	29800	0
326	20240904	132200	580374800	29800	29800	29800	29800	185
327	20240904	132100	574861800	29850	29850	29850	29850	0
328	20240904	132000	574861800	29850	29850	29850	29850	1
329	20240904	131900	574831950	29800	29800	29800	29800	0
330	20240904	131800	574831950	29800	29800	29800	29800	0
331	20240904	131700	574831950	29800	29800	29800	29800	0
332	20240904	131600	574831950	29800	29800	29800	29800	0
333	20240904	131500	574831950	29800	29800	29800	29800	0
334	20240904	131400	574831950	29800	29800	29800	29800	0
335	20240904	131300	574831950	29800	29800	29800	29800	0
336	20240904	131200	574831950	29800	29800	29800	29800	0
337	20240904	131100	574831950	29800	29800	29800	29800	1
338	20240904	131000	574802150	29800	29800	29800	29800	0
339	20240904	130900	574802150	29800	29800	29800	29800	0
340	20240904	130800	574802150	29800	29800	29800	29800	0
341	20240904	130700	574802150	29800	29800	29800	29800	0
342	20240904	130600	574802150	29800	29800	29800	29800	0
343	20240904	130500	574802150	29800	29800	29800	29800	27
344	20240904	130400	573997550	29800	29800	29800	29800	0
345	20240904	130300	573997550	29800	29800	29800	29800	0
346	20240904	130200	573997550	29800	29800	29800	29800	0
347	20240904	130100	573997550	29800	29800	29800	29800	0
348	20240904	130000	573997550	29800	29800	29800	29800	36
349	20240904	125900	572924750	29850	29850	29850	29850	0
350	20240904	125800	572924750	29850	29850	29850	29850	5
351	20240904	125700	572775500	29750	29750	29800	29750	1517
352	20240904	125600	527592950	29800	29800	29800	29800	0
353	20240904	125500	527592950	29800	29750	29850	29750	78
354	20240904	125400	525266400	29750	29800	29800	29750	2759
355	20240904	125300	443051300	29850	29850	29850	29850	16
356	20240904	125200	442573700	29850	29850	29850	29850	3
357	20240904	125100	442484150	29850	29850	29850	29850	0
358	20240904	125000	442484150	29850	29850	29850	29850	13
359	20240904	124900	442096100	29850	29850	29850	29850	0
360	20240904	124800	442096100	29850	29850	29850	29850	0
361	20240904	124700	442096100	29850	29850	29850	29850	5
362	20240904	124600	441946850	29900	29900	29900	29900	1
363	20240904	124500	441916950	29850	29850	29850	29850	0
364	20240904	124400	441916950	29850	29850	29850	29850	5
365	20240904	124300	441767700	29850	29800	29850	29800	3
366	20240904	124200	441678250	29850	29850	29850	29850	5
367	20240904	124100	441529000	29850	29850	29850	29850	0
368	20240904	124000	441529000	29850	29850	29850	29850	0
369	20240904	123900	441529000	29850	29850	29850	29850	0
370	20240904	123800	441529000	29850	29850	29850	29850	0
371	20240904	123700	441529000	29850	29850	29850	29850	0
372	20240904	123600	441529000	29850	29850	29850	29850	0
373	20240904	123500	441529000	29850	29850	29850	29850	1
374	20240904	123400	441499150	29900	29800	29900	29800	6
375	20240904	123300	441319850	29900	29900	29900	29900	0
376	20240904	123200	441319850	29900	29900	29900	29900	0
377	20240904	123100	441319850	29900	29900	29900	29900	0
378	20240904	123000	441319850	29900	29900	29900	29900	10
379	20240904	122900	441020850	29900	29850	29900	29850	17
380	20240904	122800	440513350	29950	29950	29950	29950	1
381	20240904	122700	440483400	29850	29950	29950	29850	123
382	20240904	122600	436811750	29850	29850	29850	29850	0
383	20240904	122500	436811750	29850	29850	29850	29850	976
384	20240904	122400	407678150	29900	29900	29900	29900	12
385	20240904	122300	407319350	29950	29950	29950	29950	0
386	20240904	122200	407319350	29950	29950	29950	29950	1
387	20240904	122100	407289400	29900	29900	29900	29900	5
388	20240904	122000	407139900	29950	29950	29950	29950	1
389	20240904	121900	407109950	29850	29850	29850	29850	0
390	20240904	121800	407109950	29850	29900	29900	29850	1052
391	20240904	121700	375657750	29900	29900	29900	29900	0
392	20240904	121600	375657750	29900	29950	29950	29900	16
393	20240904	121500	375179300	29950	29950	29950	29950	0
394	20240904	121400	375179300	29950	29950	29950	29950	0
395	20240904	121300	375179300	29950	29950	29950	29950	0
396	20240904	121200	375179300	29950	29950	29950	29950	0
397	20240904	121100	375179300	29950	29950	29950	29950	0
398	20240904	121000	375179300	29950	29950	29950	29950	1
399	20240904	120900	375149350	30000	30000	30000	30000	0
400	20240904	120800	375149350	30000	30000	30000	30000	2
401	20240904	120700	375089350	29850	29900	30000	29850	622
402	20240904	120600	356469150	29900	29900	29900	29900	1
403	20240904	120500	356439250	29900	29900	29900	29900	1
404	20240904	120400	356409350	29850	29850	29850	29850	0
405	20240904	120300	356409350	29850	29850	29850	29850	0
406	20240904	120200	356409350	29850	29850	29850	29850	50
407	20240904	120100	354916850	29850	29850	29850	29850	0
408	20240904	120000	354916850	29850	29850	29850	29850	6
409	20240904	115900	354737750	29900	29900	29900	29900	0
410	20240904	115800	354737750	29900	29850	29900	29850	133
411	20240904	115700	350767650	29850	29850	29850	29850	211
412	20240904	115600	344469300	29850	29850	29850	29850	200
413	20240904	115500	338499300	29900	29850	29900	29850	14
414	20240904	115400	338080750	29900	29900	29900	29900	0
415	20240904	115300	338080750	29900	29900	29900	29900	2
416	20240904	115200	338020950	29900	29900	29900	29900	1
417	20240904	115100	337991050	29900	29900	29900	29900	6
418	20240904	115000	337811650	29900	29900	29900	29900	0
419	20240904	114900	337811650	29900	29900	29900	29900	0
420	20240904	114800	337811650	29900	29900	29900	29900	0
421	20240904	114700	337811650	29900	29900	29900	29900	0
422	20240904	114600	337811650	29900	29900	29900	29900	1
423	20240904	114500	337781750	29900	29900	29900	29900	5
424	20240904	114400	337632250	29900	29850	29900	29850	15
425	20240904	114300	337184300	29900	29900	29900	29900	1
426	20240904	114200	337154400	29850	29850	29850	29850	0
427	20240904	114100	337154400	29850	29850	29850	29850	0
428	20240904	114000	337154400	29850	29850	29850	29850	20
429	20240904	113900	336557400	29900	29900	29900	29900	1
430	20240904	113800	336527500	29900	29900	29900	29900	1
431	20240904	113700	336497600	29900	29900	29900	29900	6
432	20240904	113600	336318200	29900	29900	29900	29900	0
433	20240904	113500	336318200	29900	29900	29900	29900	1
434	20240904	113400	336288300	29850	29850	29850	29850	0
435	20240904	113300	336288300	29850	29850	29850	29850	0
436	20240904	113200	336288300	29850	29850	29850	29850	0
437	20240904	113100	336288300	29850	29850	29850	29850	0
438	20240904	113000	336288300	29850	29850	29850	29850	0
439	20240904	112900	336288300	29850	29850	29850	29850	0
440	20240904	112800	336288300	29850	29850	29850	29850	0
441	20240904	112700	336288300	29850	29850	29850	29850	0
442	20240904	112600	336288300	29850	29850	29850	29850	0
443	20240904	112500	336288300	29850	29850	29850	29850	0
444	20240904	112400	336288300	29850	29850	29850	29850	0
445	20240904	112300	336288300	29850	29850	29850	29850	10
446	20240904	112200	335989800	29900	29900	29900	29900	10
447	20240904	112100	335690800	29900	29900	29900	29900	0
448	20240904	112000	335690800	29900	29900	29900	29900	133
449	20240904	111900	331714100	29900	29900	29900	29900	131
450	20240904	111800	327797200	29900	29950	29950	29900	223
451	20240904	111700	321129000	29950	29950	29950	29950	0
452	20240904	111600	321129000	29950	29950	29950	29950	0
453	20240904	111500	321129000	29950	29950	29950	29950	0
454	20240904	111400	321129000	29950	29950	29950	29950	0
455	20240904	111300	321129000	29950	29950	29950	29950	0
456	20240904	111200	321129000	29950	29950	29950	29950	240
457	20240904	111100	313941000	29950	29950	29950	29950	0
458	20240904	111000	313941000	29950	29950	29950	29950	150
459	20240904	110900	309448500	29950	29950	29950	29950	0
460	20240904	110800	309448500	29950	29950	29950	29950	0
461	20240904	110700	309448500	29950	29950	29950	29950	0
462	20240904	110600	309448500	29950	29950	29950	29950	0
463	20240904	110500	309448500	29950	29950	29950	29950	14
464	20240904	110400	309029200	29950	29950	29950	29950	0
465	20240904	110300	309029200	29950	29950	29950	29950	15
466	20240904	110200	308579950	29900	29900	29900	29900	0
467	20240904	110100	308579950	29900	29900	29900	29900	0
468	20240904	110000	308579950	29900	29900	29900	29900	0
469	20240904	105900	308579950	29900	29900	29900	29900	100
470	20240904	105800	305589950	29900	29900	29900	29900	0
471	20240904	105700	305589950	29900	29900	29900	29900	0
472	20240904	105600	305589950	29900	29900	29900	29900	0
473	20240904	105500	305589950	29900	29900	29900	29900	1
474	20240904	105400	305560050	29900	29900	29900	29900	0
475	20240904	105300	305560050	29900	29950	29950	29900	340
476	20240904	105200	295387100	30000	30000	30000	30000	0
477	20240904	105100	295387100	30000	30000	30000	30000	0
478	20240904	105000	295387100	30000	30000	30000	30000	0
479	20240904	104900	295387100	30000	30000	30000	30000	6
480	20240904	104800	295207100	29950	29950	29950	29950	0
481	20240904	104700	295207100	29950	29950	29950	29950	0
482	20240904	104600	295207100	29950	30000	30000	29950	40
483	20240904	104500	294009050	30000	30000	30000	30000	5
484	20240904	104400	293859050	30000	30000	30000	30000	1
485	20240904	104300	293829050	29950	29950	29950	29950	0
486	20240904	104200	293829050	29950	29950	29950	29950	0
487	20240904	104100	293829050	29950	29950	29950	29950	27
488	20240904	104000	293020400	29950	29950	29950	29950	1
489	20240904	103900	292990450	29950	29950	29950	29950	6
490	20240904	103800	292810750	29950	29950	29950	29950	6
491	20240904	103700	292631050	29900	29900	29900	29900	0
492	20240904	103600	292631050	29900	29900	29900	29900	59
493	20240904	103500	290866950	29900	29900	29900	29900	0
494	20240904	103400	290866950	29900	29900	29900	29900	3
495	20240904	103300	290777250	29900	29900	29900	29900	5
496	20240904	103200	290627750	29900	29900	29900	29900	2
497	20240904	103100	290567950	29900	29900	29900	29900	0
498	20240904	103000	290567950	29900	29900	29900	29900	1
499	20240904	102900	290538050	29900	29900	29900	29900	6
500	20240904	102800	290358650	29850	29850	29850	29850	0
501	20240904	102700	290358650	29850	29850	29850	29850	0
502	20240904	102600	290358650	29850	29850	29850	29850	0
503	20240904	102500	290358650	29850	29850	29850	29850	0
504	20240904	102400	290358650	29850	29850	29850	29850	11
505	20240904	102300	290030300	29850	29900	29900	29850	134
506	20240904	102200	286027200	29900	29900	29900	29900	424
507	20240904	102100	273349600	29950	29950	29950	29950	0
508	20240904	102000	273349600	29950	29950	29950	29950	1
509	20240904	101900	273319650	29950	29950	29950	29950	0
510	20240904	101800	273319650	29950	29950	29950	29950	40
511	20240904	101700	272121650	29900	29900	29900	29900	0
512	20240904	101600	272121650	29900	29900	29900	29900	100
513	20240904	101500	269131650	29900	29900	29900	29900	0
514	20240904	101400	269131650	29900	29900	29900	29900	0
515	20240904	101300	269131650	29900	29900	29900	29900	693
516	20240904	101200	248410950	29900	29900	29900	29900	5
517	20240904	101100	248261450	29900	29900	29900	29900	0
518	20240904	101000	248261450	29900	29900	29900	29900	12
519	20240904	100900	247902650	29900	29950	29950	29900	501
520	20240904	100800	232922700	29950	29950	29950	29950	0
521	20240904	100700	232922700	29950	29950	29950	29950	97
522	20240904	100600	230017550	29900	29900	29900	29900	361
523	20240904	100500	219223650	29900	29900	29900	29900	0
524	20240904	100400	219223650	29900	29900	29900	29900	5
525	20240904	100300	219074150	29900	29850	29900	29850	128
526	20240904	100200	215252350	29850	29850	29850	29850	6
527	20240904	100100	215073250	29850	29850	29850	29850	50
528	20240904	100000	213580750	29850	29850	29850	29850	11
529	20240904	095900	213252400	29800	29800	29800	29800	31
530	20240904	095800	212328600	29800	29800	29800	29800	1
531	20240904	095700	212298800	29750	29750	29750	29750	96
532	20240904	095600	209442800	29800	29800	29800	29800	0
533	20240904	095500	209442800	29800	29850	29850	29800	434
534	20240904	095400	196509400	29850	29850	29850	29850	0
535	20240904	095300	196509400	29850	29800	29850	29800	153
536	20240904	095200	191949850	29850	29850	29850	29850	13
537	20240904	095100	191561800	29800	29800	29800	29800	0
538	20240904	095000	191561800	29800	29800	29800	29800	53
539	20240904	094900	189982400	29800	29800	29800	29800	337
540	20240904	094800	179939800	29800	29800	29800	29800	4
541	20240904	094700	179820600	29800	29800	29800	29800	7
542	20240904	094600	179612000	29800	29800	29800	29800	0
543	20240904	094500	179612000	29800	29900	29900	29800	8
544	20240904	094400	179373000	29900	29750	29900	29750	668
545	20240904	094300	159499850	29800	29800	29800	29800	312
546	20240904	094200	150202250	29800	29900	29900	29800	4
547	20240904	094100	150082750	29800	29800	29800	29800	657
548	20240904	094000	130504150	29800	29900	29900	29800	942
549	20240904	093900	102428150	29900	29900	29900	29900	0
550	20240904	093800	102428150	29900	29900	29900	29850	54
551	20240904	093700	100815850	29800	29850	29850	29800	586
552	20240904	093600	83345050	29900	29900	29900	29900	7
553	20240904	093500	83135750	29950	29900	29950	29900	2
554	20240904	093400	83075900	29950	29900	29950	29850	18
555	20240904	093300	82537050	29950	29950	29950	29950	5
556	20240904	093200	82387300	29950	29950	29950	29950	7
557	20240904	093100	82177650	29950	29800	29950	29800	88
558	20240904	093000	79555100	29850	29950	29950	29800	79
559	20240904	092900	77192950	29950	29950	29950	29950	0
560	20240904	092800	77192950	29950	29850	29950	29850	71
561	20240904	092700	75072500	29800	29850	30000	29800	104
562	20240904	092600	71971650	30000	29900	30000	29850	351
563	20240904	092500	61494100	30000	30000	30000	30000	0
564	20240904	092400	61494100	30000	30000	30000	30000	1
565	20240904	092300	61464100	29850	29900	29900	29850	33
566	20240904	092200	60478150	29950	29950	29950	29950	38
567	20240904	092100	59340050	29950	29950	29950	29950	11
568	20240904	092000	59010600	30000	30000	30000	30000	2
569	20240904	091900	58950600	29800	30000	30000	29800	899
570	20240904	091800	32092350	30100	30100	30100	30100	0
571	20240904	091700	32092350	30100	30100	30100	30100	0
572	20240904	091600	32092350	30100	29950	30100	29950	6
573	20240904	091500	31912500	30150	30150	30150	30150	2
574	20240904	091400	31852200	30000	30150	30150	30000	35
575	20240904	091300	30797250	30150	30050	30150	30050	36
576	20240904	091200	29715150	30050	30050	30050	30050	2
577	20240904	091100	29655050	30200	30200	30200	30200	0
578	20240904	091000	29655050	30200	30200	30200	30200	1
579	20240904	090900	29624850	30250	29950	30250	29950	573
580	20240904	090800	12444300	30000	30000	30000	30000	0
581	20240904	090700	12444300	30000	29950	30000	29950	10
582	20240904	090600	12144700	29950	29950	29950	29950	4
583	20240904	090500	12024900	29850	29900	29950	29850	107
584	20240904	090400	8827900	29950	30000	30000	29850	73
585	20240904	090300	6646450	29950	29950	29950	29950	31
586	20240904	090200	5718000	29950	29950	29950	29950	2
587	20240904	090100	5658100	29900	29900	29900	29900	0
588	20240904	090000	5658100	29900	29950	29950	29900	189