KissMeData/001270/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183300	147090350	29300	29300	29300	29300	243
3	20240927	183200	147090350	29300	29300	29300	29300	0
4	20240927	183100	147090350	29300	29300	29300	29300	0
5	20240927	183000	147090350	29300	29300	29300	29300	0
6	20240927	182900	147090350	29300	29300	29300	29300	0
7	20240927	182800	147090350	29300	29300	29300	29300	0
8	20240927	182700	147090350	29300	29300	29300	29300	0
9	20240927	182600	147090350	29300	29300	29300	29300	0
10	20240927	182500	147090350	29300	29300	29300	29300	0
11	20240927	182400	147090350	29300	29300	29300	29300	0
12	20240927	182300	147090350	29300	29300	29300	29300	0
13	20240927	182200	147090350	29300	29300	29300	29300	0
14	20240927	182100	147090350	29300	29300	29300	29300	0
15	20240927	182000	147090350	29300	29300	29300	29300	0
16	20240927	181900	147090350	29300	29300	29300	29300	0
17	20240927	181800	147090350	29300	29300	29300	29300	0
18	20240927	181700	147090350	29300	29300	29300	29300	0
19	20240927	181600	147090350	29300	29300	29300	29300	0
20	20240927	181500	147090350	29300	29300	29300	29300	0
21	20240927	181400	147090350	29300	29300	29300	29300	0
22	20240927	181300	147090350	29300	29300	29300	29300	0
23	20240927	181200	147090350	29300	29300	29300	29300	0
24	20240927	181100	147090350	29300	29300	29300	29300	0
25	20240927	181000	147090350	29300	29300	29300	29300	0
26	20240927	180900	147090350	29300	29300	29300	29300	0
27	20240927	180800	147090350	29300	29300	29300	29300	0
28	20240927	180700	147090350	29300	29300	29300	29300	0
29	20240927	180600	147090350	29300	29300	29300	29300	0
30	20240927	180500	147090350	29300	29300	29300	29300	0
31	20240927	180400	147090350	29300	29300	29300	29300	0
32	20240927	180300	147090350	29300	29300	29300	29300	243
33	20240927	180200	147090350	29300	29300	29300	29300	0
34	20240927	180100	147090350	29300	29300	29300	29300	0
35	20240927	180000	147090350	29300	29300	29300	29300	0
36	20240927	175900	147090350	29300	29300	29300	29300	0
37	20240927	175800	147090350	29300	29300	29300	29300	0
38	20240927	175700	147090350	29300	29300	29300	29300	0
39	20240927	175600	147090350	29300	29300	29300	29300	0
40	20240927	175500	147090350	29300	29300	29300	29300	0
41	20240927	175400	147090350	29300	29300	29300	29300	0
42	20240927	175300	147090350	29300	29300	29300	29300	0
43	20240927	175200	147090350	29300	29300	29300	29300	0
44	20240927	175100	147090350	29300	29300	29300	29300	0
45	20240927	175000	147090350	29300	29300	29300	29300	0
46	20240927	174900	147090350	29300	29300	29300	29300	0
47	20240927	174800	147090350	29300	29300	29300	29300	0
48	20240927	174700	147090350	29300	29300	29300	29300	0
49	20240927	174600	147090350	29300	29300	29300	29300	0
50	20240927	174500	147090350	29300	29300	29300	29300	0
51	20240927	174400	147090350	29300	29300	29300	29300	0
52	20240927	174300	147090350	29300	29300	29300	29300	0
53	20240927	174200	147090350	29300	29300	29300	29300	0
54	20240927	174100	147090350	29300	29300	29300	29300	0
55	20240927	174000	147090350	29300	29300	29300	29300	0
56	20240927	173900	147090350	29300	29300	29300	29300	0
57	20240927	173800	147090350	29300	29300	29300	29300	0
58	20240927	173700	147090350	29300	29300	29300	29300	0
59	20240927	173600	147090350	29300	29300	29300	29300	0
60	20240927	173500	147090350	29300	29300	29300	29300	0
61	20240927	173400	147090350	29300	29300	29300	29300	0
62	20240927	173300	147090350	29300	29300	29300	29300	243
63	20240927	173200	147090350	29300	29300	29300	29300	0
64	20240927	173100	147090350	29300	29300	29300	29300	0
65	20240927	173000	147090350	29300	29300	29300	29300	0
66	20240927	172900	147090350	29300	29300	29300	29300	0
67	20240927	172800	147090350	29300	29300	29300	29300	0
68	20240927	172700	147090350	29300	29300	29300	29300	0
69	20240927	172600	147090350	29300	29300	29300	29300	0
70	20240927	172500	147090350	29300	29300	29300	29300	0
71	20240927	172400	147090350	29300	29300	29300	29300	0
72	20240927	172300	147090350	29300	29300	29300	29300	0
73	20240927	172200	147090350	29300	29300	29300	29300	0
74	20240927	172100	147090350	29300	29300	29300	29300	0
75	20240927	172000	147090350	29300	29300	29300	29300	0
76	20240927	171900	147090350	29300	29300	29300	29300	0
77	20240927	171800	147090350	29300	29300	29300	29300	0
78	20240927	171700	147090350	29300	29300	29300	29300	0
79	20240927	171600	147090350	29300	29300	29300	29300	0
80	20240927	171500	147090350	29300	29300	29300	29300	0
81	20240927	171400	147090350	29300	29300	29300	29300	0
82	20240927	171300	147090350	29300	29300	29300	29300	0
83	20240927	171200	147090350	29300	29300	29300	29300	0
84	20240927	171100	147090350	29300	29300	29300	29300	0
85	20240927	171000	147090350	29300	29300	29300	29300	0
86	20240927	170900	147090350	29300	29300	29300	29300	0
87	20240927	170800	147090350	29300	29300	29300	29300	0
88	20240927	170700	147090350	29300	29300	29300	29300	0
89	20240927	170600	147090350	29300	29300	29300	29300	0
90	20240927	170500	147090350	29300	29300	29300	29300	0
91	20240927	170400	147090350	29300	29300	29300	29300	0
92	20240927	170300	147090350	29300	29300	29300	29300	243
93	20240927	170200	147090350	29300	29300	29300	29300	0
94	20240927	170100	147090350	29300	29300	29300	29300	0
95	20240927	170000	147090350	29300	29300	29300	29300	0
96	20240927	165900	147090350	29300	29300	29300	29300	0
97	20240927	165800	147090350	29300	29300	29300	29300	0
98	20240927	165700	147090350	29300	29300	29300	29300	0
99	20240927	165600	147090350	29300	29300	29300	29300	0
100	20240927	165500	147090350	29300	29300	29300	29300	0
101	20240927	165400	147090350	29300	29300	29300	29300	0
102	20240927	165300	147090350	29300	29300	29300	29300	0
103	20240927	165200	147090350	29300	29300	29300	29300	0
104	20240927	165100	147090350	29300	29300	29300	29300	0
105	20240927	165000	147090350	29300	29300	29300	29300	0
106	20240927	164900	147090350	29300	29300	29300	29300	0
107	20240927	164800	147090350	29300	29300	29300	29300	0
108	20240927	164700	147090350	29300	29300	29300	29300	0
109	20240927	164600	147090350	29300	29300	29300	29300	0
110	20240927	164500	147090350	29300	29300	29300	29300	0
111	20240927	164400	147090350	29300	29300	29300	29300	0
112	20240927	164300	147090350	29300	29300	29300	29300	0
113	20240927	164200	147090350	29300	29300	29300	29300	0
114	20240927	164100	147090350	29300	29300	29300	29300	0
115	20240927	164000	147090350	29300	29300	29300	29300	0
116	20240927	163900	147090350	29300	29300	29300	29300	0
117	20240927	163800	147090350	29300	29300	29300	29300	0
118	20240927	163700	147090350	29300	29300	29300	29300	0
119	20240927	163600	147090350	29300	29300	29300	29300	0
120	20240927	163500	147090350	29300	29300	29300	29300	0
121	20240927	163400	147090350	29300	29300	29300	29300	0
122	20240927	163300	147090350	29300	29300	29300	29300	243
123	20240927	163200	147090350	29300	29300	29300	29300	0
124	20240927	163100	147090350	29300	29300	29300	29300	0
125	20240927	163000	147090350	29300	29300	29300	29300	0
126	20240927	162900	147090350	29300	29300	29300	29300	0
127	20240927	162800	147090350	29300	29300	29300	29300	0
128	20240927	162700	147090350	29300	29300	29300	29300	0
129	20240927	162600	147090350	29300	29300	29300	29300	0
130	20240927	162500	147090350	29300	29300	29300	29300	0
131	20240927	162400	147090350	29300	29300	29300	29300	0
132	20240927	162300	147090350	29300	29300	29300	29300	0
133	20240927	162200	147090350	29300	29300	29300	29300	0
134	20240927	162100	147090350	29300	29300	29300	29300	0
135	20240927	162000	147090350	29300	29300	29300	29300	0
136	20240927	161900	147090350	29300	29300	29300	29300	0
137	20240927	161800	147090350	29300	29300	29300	29300	0
138	20240927	161700	147090350	29300	29300	29300	29300	0
139	20240927	161600	147090350	29300	29300	29300	29300	0
140	20240927	161500	147090350	29300	29300	29300	29300	0
141	20240927	161400	147090350	29300	29300	29300	29300	0
142	20240927	161300	147090350	29300	29300	29300	29300	0
143	20240927	161200	147090350	29300	29300	29300	29300	0
144	20240927	161100	147090350	29300	29300	29300	29300	0
145	20240927	161000	147090350	29300	29300	29300	29300	0
146	20240927	160900	147090350	29300	29300	29300	29300	0
147	20240927	160800	147090350	29300	29300	29300	29300	0
148	20240927	160700	147090350	29300	29300	29300	29300	0
149	20240927	160600	147090350	29300	29300	29300	29300	0
150	20240927	160500	147090350	29300	29300	29300	29300	0
151	20240927	160400	147090350	29300	29300	29300	29300	0
152	20240927	160300	147090350	29300	29300	29300	29300	243
153	20240927	160200	147090350	29300	29300	29300	29300	0
154	20240927	160100	147090350	29300	29300	29300	29300	0
155	20240927	160000	147090350	29300	29300	29300	29300	0
156	20240927	155900	147090350	29300	29300	29300	29300	0
157	20240927	155800	147090350	29300	29300	29300	29300	0
158	20240927	155700	147090350	29300	29300	29300	29300	0
159	20240927	155600	147090350	29300	29300	29300	29300	0
160	20240927	155500	147090350	29300	29300	29300	29300	0
161	20240927	155400	147090350	29300	29300	29300	29300	0
162	20240927	155300	147090350	29300	29300	29300	29300	0
163	20240927	155200	147090350	29300	29300	29300	29300	0
164	20240927	155100	147090350	29300	29300	29300	29300	0
165	20240927	155000	147090350	29300	29300	29300	29300	0
166	20240927	154900	147090350	29300	29300	29300	29300	0
167	20240927	154800	147090350	29300	29300	29300	29300	0
168	20240927	154700	147090350	29300	29300	29300	29300	0
169	20240927	154600	147090350	29300	29300	29300	29300	0
170	20240927	154500	147090350	29300	29300	29300	29300	0
171	20240927	154400	147090350	29300	29300	29300	29300	0
172	20240927	154300	147090350	29300	29300	29300	29300	0
173	20240927	154200	147090350	29300	29300	29300	29300	0
174	20240927	154100	147090350	29300	29300	29300	29300	0
175	20240927	154000	147090350	29300	29300	29300	29300	0
176	20240927	153900	147090350	29300	29300	29300	29300	0
177	20240927	153800	147090350	29300	29300	29300	29300	0
178	20240927	153700	147090350	29300	29300	29300	29300	0
179	20240927	153600	147090350	29300	29300	29300	29300	0
180	20240927	153500	147090350	29300	29300	29300	29300	0
181	20240927	153400	147090350	29300	29300	29300	29300	0
182	20240927	153300	147090350	29300	29300	29300	29300	243
183	20240927	153200	147090350	29300	29300	29300	29300	0
184	20240927	153100	147090350	29300	29300	29300	29300	0
185	20240927	153000	147090350	29300	29300	29300	29300	243
186	20240927	152900	139970450	29300	29300	29300	29300	0
187	20240927	152800	139970450	29300	29300	29300	29300	0
188	20240927	152700	139970450	29300	29300	29300	29300	0
189	20240927	152600	139970450	29300	29300	29300	29300	0
190	20240927	152500	139970450	29300	29300	29300	29300	0
191	20240927	152400	139970450	29300	29300	29300	29300	0
192	20240927	152300	139970450	29300	29300	29300	29300	0
193	20240927	152200	139970450	29300	29300	29300	29300	0
194	20240927	152100	139970450	29300	29300	29300	29300	0
195	20240927	152000	139970450	29300	29300	29300	29300	0
196	20240927	151900	139970450	29300	29150	29300	29150	5
197	20240927	151800	139824400	29350	29350	29350	29350	0
198	20240927	151700	139824400	29350	29350	29350	29350	0
199	20240927	151600	139824400	29350	29350	29350	29350	11
200	20240927	151500	139501550	29350	29300	29350	29300	20
201	20240927	151400	138915400	29300	29250	29300	29250	27
202	20240927	151300	138125550	29250	29250	29250	29250	11
203	20240927	151200	137803800	29200	29200	29200	29200	0
204	20240927	151100	137803800	29200	29300	29300	29200	42
205	20240927	151000	136573400	29300	29150	29300	29150	3
206	20240927	150900	136485800	29350	29350	29350	29350	0
207	20240927	150800	136485800	29350	29350	29350	29350	0
208	20240927	150700	136485800	29350	29350	29350	29350	0
209	20240927	150600	136485800	29350	29350	29350	29350	0
210	20240927	150500	136485800	29350	29350	29350	29350	0
211	20240927	150400	136485800	29350	29350	29350	29350	1
212	20240927	150300	136456450	29350	29350	29350	29350	0
213	20240927	150200	136456450	29350	29350	29350	29350	0
214	20240927	150100	136456450	29350	29250	29350	29250	2
215	20240927	150000	136397850	29250	29150	29250	29150	5
216	20240927	145900	136251700	29250	29250	29250	29250	1
217	20240927	145800	136222450	29250	29250	29250	29250	1
218	20240927	145700	136193200	29150	29250	29350	29150	46
219	20240927	145600	134849050	29250	29200	29350	29200	10
220	20240927	145500	134556000	29400	29400	29400	29400	0
221	20240927	145400	134556000	29400	29400	29400	29400	0
222	20240927	145300	134556000	29400	29250	29400	29250	34
223	20240927	145200	133556750	29400	29400	29400	29400	0
224	20240927	145100	133556750	29400	29250	29400	29250	18
225	20240927	145000	133027850	29250	29250	29250	29250	4
226	20240927	144900	132910850	29250	29150	29250	29150	26
227	20240927	144800	132150450	29150	29150	29150	29150	1
228	20240927	144700	132121300	29400	29400	29400	29400	0
229	20240927	144600	132121300	29400	29400	29400	29400	0
230	20240927	144500	132121300	29400	29400	29400	29400	0
231	20240927	144400	132121300	29400	29150	29400	29050	35
232	20240927	144300	131103250	29100	29000	29100	29000	20
233	20240927	144200	130521750	29000	29000	29000	29000	0
234	20240927	144100	130521750	29000	29000	29000	29000	0
235	20240927	144000	130521750	29000	29000	29000	29000	0
236	20240927	143900	130521750	29000	29000	29000	29000	60
237	20240927	143800	128781750	29100	29100	29100	29100	0
238	20240927	143700	128781750	29100	29100	29100	29100	0
239	20240927	143600	128781750	29100	29100	29100	29100	0
240	20240927	143500	128781750	29100	29100	29100	29100	0
241	20240927	143400	128781750	29100	29100	29100	29100	6
242	20240927	143300	128607150	29150	29150	29150	29150	0
243	20240927	143200	128607150	29150	29150	29150	29150	0
244	20240927	143100	128607150	29150	29150	29150	29150	0
245	20240927	143000	128607150	29150	29150	29150	29150	0
246	20240927	142900	128607150	29150	29150	29150	29150	0
247	20240927	142800	128607150	29150	29150	29150	29150	0
248	20240927	142700	128607150	29150	29150	29150	29150	0
249	20240927	142600	128607150	29150	29150	29150	29150	0
250	20240927	142500	128607150	29150	29150	29150	29150	0
251	20240927	142400	128607150	29150	29150	29150	29150	0
252	20240927	142300	128607150	29150	29150	29150	29150	0
253	20240927	142200	128607150	29150	29150	29150	29150	0
254	20240927	142100	128607150	29150	29150	29150	29150	0
255	20240927	142000	128607150	29150	29150	29150	29150	0
256	20240927	141900	128607150	29150	29150	29150	29150	0
257	20240927	141800	128607150	29150	29300	29300	29150	16
258	20240927	141700	128138500	29400	29050	29400	29050	102
259	20240927	141600	125150150	29150	29150	29150	29150	0
260	20240927	141500	125150150	29150	29150	29150	29150	0
261	20240927	141400	125150150	29150	29150	29150	29150	0
262	20240927	141300	125150150	29150	29150	29150	29150	0
263	20240927	141200	125150150	29150	29150	29150	29150	0
264	20240927	141100	125150150	29150	29150	29150	29150	0
265	20240927	141000	125150150	29150	29150	29150	29150	0
266	20240927	140900	125150150	29150	29100	29150	29100	2
267	20240927	140800	125091900	29050	29050	29050	29050	0
268	20240927	140700	125091900	29050	29050	29050	29050	0
269	20240927	140600	125091900	29050	29050	29050	29050	0
270	20240927	140500	125091900	29050	29050	29050	29050	0
271	20240927	140400	125091900	29050	29050	29050	29050	0
272	20240927	140300	125091900	29050	29050	29050	29050	0
273	20240927	140200	125091900	29050	29050	29050	29050	0
274	20240927	140100	125091900	29050	29050	29050	29050	14
275	20240927	140000	124685200	29050	29100	29100	29050	68
276	20240927	135900	122708950	29100	29100	29100	29100	0
277	20240927	135800	122708950	29100	29100	29100	29100	3
278	20240927	135700	122621650	29400	29400	29400	29400	0
279	20240927	135600	122621650	29400	29400	29400	29400	0
280	20240927	135500	122621650	29400	29400	29400	29400	0
281	20240927	135400	122621650	29400	29400	29400	29400	0
282	20240927	135300	122621650	29400	29400	29400	29400	0
283	20240927	135200	122621650	29400	29400	29400	29400	0
284	20240927	135100	122621650	29400	29400	29400	29400	0
285	20240927	135000	122621650	29400	29400	29400	29400	0
286	20240927	134900	122621650	29400	29400	29400	29400	0
287	20240927	134800	122621650	29400	29200	29400	29150	147
288	20240927	134700	118327300	29300	29300	29300	29300	0
289	20240927	134600	118327300	29300	29300	29300	29300	0
290	20240927	134500	118327300	29300	29300	29300	29300	0
291	20240927	134400	118327300	29300	29300	29300	29300	1
292	20240927	134300	118298000	29200	29250	29250	29200	68
293	20240927	134200	116311550	29500	29500	29500	29500	0
294	20240927	134100	116311550	29500	29500	29500	29500	0
295	20240927	134000	116311550	29500	29500	29500	29500	0
296	20240927	133900	116311550	29500	29500	29500	29500	0
297	20240927	133800	116311550	29500	29500	29500	29500	0
298	20240927	133700	116311550	29500	29500	29500	29500	0
299	20240927	133600	116311550	29500	29500	29500	29500	0
300	20240927	133500	116311550	29500	29250	29500	29200	28
301	20240927	133400	115491550	29350	29350	29350	29350	0
302	20240927	133300	115491550	29350	29350	29350	29350	0
303	20240927	133200	115491550	29350	29350	29350	29350	5
304	20240927	133100	115344800	29250	29250	29250	29250	5
305	20240927	133000	115198550	29500	29500	29500	29500	0
306	20240927	132900	115198550	29500	29500	29500	29500	0
307	20240927	132800	115198550	29500	29500	29500	29500	0
308	20240927	132700	115198550	29500	29300	29500	29300	4
309	20240927	132600	115080850	29500	29400	29750	29250	79
310	20240927	132500	112741850	29550	29450	29550	29350	344
311	20240927	132400	102595900	29450	29300	29450	29300	213
312	20240927	132300	96328450	29200	29200	29200	29200	1
313	20240927	132200	96299250	29400	29400	29400	29400	0
314	20240927	132100	96299250	29400	29300	29400	29300	4
315	20240927	132000	96181800	29300	29300	29300	29300	89
316	20240927	131900	93574100	29400	29400	29400	29400	0
317	20240927	131800	93574100	29400	29300	29400	29300	111
318	20240927	131700	90319750	29350	29350	29350	29350	0
319	20240927	131600	90319750	29350	29350	29350	29350	0
320	20240927	131500	90319750	29350	29350	29350	29350	0
321	20240927	131400	90319750	29350	29350	29350	29350	0
322	20240927	131300	90319750	29350	29350	29350	29350	0
323	20240927	131200	90319750	29350	29350	29350	29350	0
324	20240927	131100	90319750	29350	29300	29350	29300	142
325	20240927	131000	86158900	29250	29150	29250	29150	91
326	20240927	130900	83498250	29050	29050	29050	29050	0
327	20240927	130800	83498250	29050	29050	29050	29050	0
328	20240927	130700	83498250	29050	29050	29050	29050	0
329	20240927	130600	83498250	29050	29050	29050	29050	0
330	20240927	130500	83498250	29050	29050	29050	29050	0
331	20240927	130400	83498250	29050	29050	29050	29050	0
332	20240927	130300	83498250	29050	29050	29050	29050	0
333	20240927	130200	83498250	29050	29050	29050	29050	0
334	20240927	130100	83498250	29050	29050	29050	29050	0
335	20240927	130000	83498250	29050	29050	29050	29050	0
336	20240927	125900	83498250	29050	29050	29050	29050	0
337	20240927	125800	83498250	29050	29000	29050	29000	32
338	20240927	125700	82568700	29000	29000	29000	29000	5
339	20240927	125600	82423700	29050	29050	29050	29050	0
340	20240927	125500	82423700	29050	29050	29050	29050	0
341	20240927	125400	82423700	29050	29050	29050	29050	0
342	20240927	125300	82423700	29050	29050	29050	29050	0
343	20240927	125200	82423700	29050	29050	29050	29050	0
344	20240927	125100	82423700	29050	29050	29050	29050	0
345	20240927	125000	82423700	29050	29050	29050	29050	0
346	20240927	124900	82423700	29050	29050	29050	29050	0
347	20240927	124800	82423700	29050	29000	29050	29000	2
348	20240927	124700	82365650	29250	29250	29250	29250	0
349	20240927	124600	82365650	29250	29250	29250	29250	0
350	20240927	124500	82365650	29250	29250	29250	29250	0
351	20240927	124400	82365650	29250	29250	29250	29250	0
352	20240927	124300	82365650	29250	29250	29250	29250	0
353	20240927	124200	82365650	29250	29250	29250	29250	0
354	20240927	124100	82365650	29250	29050	29250	29000	24
355	20240927	124000	81668600	29050	29100	29100	29050	34
356	20240927	123900	80680350	29250	29250	29250	29250	0
357	20240927	123800	80680350	29250	29250	29250	29250	0
358	20240927	123700	80680350	29250	29250	29250	29250	0
359	20240927	123600	80680350	29250	29250	29250	29250	0
360	20240927	123500	80680350	29250	29250	29250	29250	0
361	20240927	123400	80680350	29250	29250	29250	29250	0
362	20240927	123300	80680350	29250	29200	29250	29200	6
363	20240927	123200	80505100	29200	29200	29200	29200	0
364	20240927	123100	80505100	29200	29200	29200	29200	0
365	20240927	123000	80505100	29200	29200	29200	29200	0
366	20240927	122900	80505100	29200	29200	29200	29200	2
367	20240927	122800	80446700	29200	29200	29200	29200	0
368	20240927	122700	80446700	29200	29200	29200	29200	0
369	20240927	122600	80446700	29200	29200	29200	29200	0
370	20240927	122500	80446700	29200	29200	29200	29200	0
371	20240927	122400	80446700	29200	29200	29200	29200	0
372	20240927	122300	80446700	29200	29200	29200	29200	0
373	20240927	122200	80446700	29200	29200	29200	29200	3
374	20240927	122100	80359100	29200	29200	29200	29200	20
375	20240927	122000	79775100	29200	29200	29200	29200	0
376	20240927	121900	79775100	29200	29150	29200	29150	7
377	20240927	121800	79570750	29300	29300	29300	29300	0
378	20240927	121700	79570750	29300	29150	29300	29150	10
379	20240927	121600	79277950	29300	29300	29300	29300	0
380	20240927	121500	79277950	29300	29150	29300	29150	3
381	20240927	121400	79190200	29300	29300	29300	29300	0
382	20240927	121300	79190200	29300	29300	29300	29300	0
383	20240927	121200	79190200	29300	29300	29300	29300	0
384	20240927	121100	79190200	29300	29300	29300	29300	0
385	20240927	121000	79190200	29300	29300	29300	29300	0
386	20240927	120900	79190200	29300	29300	29300	29300	0
387	20240927	120800	79190200	29300	29100	29300	29100	20
388	20240927	120700	78604400	29300	29300	29300	29300	0
389	20240927	120600	78604400	29300	29100	29300	29000	146
390	20240927	120500	74364200	29150	29150	29150	29150	0
391	20240927	120400	74364200	29150	29150	29150	29150	0
392	20240927	120300	74364200	29150	29300	29350	29150	31
393	20240927	120200	73457900	29150	29050	29300	29050	262
394	20240927	120100	65786900	29200	29200	29200	29200	0
395	20240927	120000	65786900	29200	29200	29200	29200	0
396	20240927	115900	65786900	29200	29200	29200	29200	0
397	20240927	115800	65786900	29200	29200	29200	29200	0
398	20240927	115700	65786900	29200	29050	29200	29050	4
399	20240927	115600	65670300	29200	29200	29200	29200	0
400	20240927	115500	65670300	29200	29200	29200	29200	0
401	20240927	115400	65670300	29200	29200	29200	29200	0
402	20240927	115300	65670300	29200	29200	29200	29200	0
403	20240927	115200	65670300	29200	29050	29200	29050	2
404	20240927	115100	65612050	29200	29200	29200	29200	0
405	20240927	115000	65612050	29200	29200	29200	29200	0
406	20240927	114900	65612050	29200	29200	29200	29200	0
407	20240927	114800	65612050	29200	29200	29200	29200	0
408	20240927	114700	65612050	29200	29200	29200	29200	0
409	20240927	114600	65612050	29200	29200	29200	29200	0
410	20240927	114500	65612050	29200	29200	29200	29200	0
411	20240927	114400	65612050	29200	29200	29200	29200	0
412	20240927	114300	65612050	29200	29200	29200	29200	0
413	20240927	114200	65612050	29200	29200	29200	29200	0
414	20240927	114100	65612050	29200	29200	29200	29200	0
415	20240927	114000	65612050	29200	29200	29200	29200	0
416	20240927	113900	65612050	29200	29200	29200	29200	0
417	20240927	113800	65612050	29200	29200	29200	29200	0
418	20240927	113700	65612050	29200	29200	29200	29200	0
419	20240927	113600	65612050	29200	29050	29200	29050	3
420	20240927	113500	65524600	29200	29200	29200	29200	0
421	20240927	113400	65524600	29200	29200	29200	29200	0
422	20240927	113300	65524600	29200	29200	29200	29200	0
423	20240927	113200	65524600	29200	29050	29200	29050	2
424	20240927	113100	65466350	29200	29200	29200	29200	0
425	20240927	113000	65466350	29200	29200	29200	29200	0
426	20240927	112900	65466350	29200	29050	29200	29050	5
427	20240927	112800	65320500	29250	29250	29250	29250	0
428	20240927	112700	65320500	29250	29000	29250	29000	30
429	20240927	112600	64445950	29150	28950	29150	28950	10
430	20240927	112500	64154950	28900	28700	28900	28700	287
431	20240927	112400	55867800	28850	28850	28850	28850	0
432	20240927	112300	55867800	28850	28850	28850	28850	0
433	20240927	112200	55867800	28850	28850	28850	28850	0
434	20240927	112100	55867800	28850	28850	28850	28850	0
435	20240927	112000	55867800	28850	28850	28850	28850	0
436	20240927	111900	55867800	28850	28850	28850	28850	0
437	20240927	111800	55867800	28850	28700	28850	28650	34
438	20240927	111700	54891500	28750	28750	28750	28750	0
439	20240927	111600	54891500	28750	28750	28750	28750	0
440	20240927	111500	54891500	28750	28750	28750	28750	0
441	20240927	111400	54891500	28750	28750	28750	28750	0
442	20240927	111300	54891500	28750	28750	28750	28750	0
443	20240927	111200	54891500	28750	28750	28750	28750	0
444	20240927	111100	54891500	28750	28750	28750	28750	0
445	20240927	111000	54891500	28750	28750	28750	28750	0
446	20240927	110900	54891500	28750	28750	28750	28750	0
447	20240927	110800	54891500	28750	28750	28750	28750	4
448	20240927	110700	54776500	28900	28900	28900	28900	0
449	20240927	110600	54776500	28900	28900	28900	28900	0
450	20240927	110500	54776500	28900	28700	28900	28700	15
451	20240927	110400	54344100	28800	28800	28800	28800	0
452	20240927	110300	54344100	28800	28800	28800	28800	0
453	20240927	110200	54344100	28800	28650	28900	28650	190
454	20240927	110100	48854850	28550	28650	28900	28550	182
455	20240927	110000	43598450	28900	28600	28900	28600	174
456	20240927	105900	38572250	28600	28600	28600	28600	0
457	20240927	105800	38572250	28600	28600	28600	28600	0
458	20240927	105700	38572250	28600	28600	28600	28600	0
459	20240927	105600	38572250	28600	28600	28600	28600	0
460	20240927	105500	38572250	28600	28600	28600	28600	0
461	20240927	105400	38572250	28600	28600	28600	28600	0
462	20240927	105300	38572250	28600	28600	28600	28600	0
463	20240927	105200	38572250	28600	28600	28600	28600	0
464	20240927	105100	38572250	28600	28600	28600	28600	0
465	20240927	105000	38572250	28600	28600	28600	28600	20
466	20240927	104900	38000250	28500	28500	28500	28500	0
467	20240927	104800	38000250	28500	28800	28800	28500	6
468	20240927	104700	37828350	28500	28900	28900	28450	64
469	20240927	104600	35994450	28700	28500	28900	28500	24
470	20240927	104500	35303950	28850	28600	28850	28500	20
471	20240927	104400	34731650	28700	28700	28700	28700	1
472	20240927	104300	34702950	28700	28700	28700	28700	1
473	20240927	104200	34674250	28850	28850	28850	28850	0
474	20240927	104100	34674250	28850	28850	28850	28850	0
475	20240927	104000	34674250	28850	28850	28850	28850	0
476	20240927	103900	34674250	28850	28850	28850	28850	0
477	20240927	103800	34674250	28850	28850	28850	28850	0
478	20240927	103700	34674250	28850	28850	28850	28850	0
479	20240927	103600	34674250	28850	28850	28850	28850	0
480	20240927	103500	34674250	28850	28850	28850	28850	0
481	20240927	103400	34674250	28850	28850	28850	28850	0
482	20240927	103300	34674250	28850	28850	28850	28850	0
483	20240927	103200	34674250	28850	28850	28850	28850	0
484	20240927	103100	34674250	28850	28850	28850	28850	0
485	20240927	103000	34674250	28850	28850	28850	28850	0
486	20240927	102900	34674250	28850	28850	28850	28850	0
487	20240927	102800	34674250	28850	28850	28850	28850	0
488	20240927	102700	34674250	28850	28850	28850	28850	0
489	20240927	102600	34674250	28850	28850	28850	28850	0
490	20240927	102500	34674250	28850	28850	28850	28850	0
491	20240927	102400	34674250	28850	28850	28850	28850	0
492	20240927	102300	34674250	28850	28850	28850	28850	0
493	20240927	102200	34674250	28850	28850	28850	28850	0
494	20240927	102100	34674250	28850	28850	28850	28850	0
495	20240927	102000	34674250	28850	28850	28850	28850	0
496	20240927	101900	34674250	28850	28700	28850	28700	3
497	20240927	101800	34587850	28850	28850	28850	28850	0
498	20240927	101700	34587850	28850	28850	28850	28850	0
499	20240927	101600	34587850	28850	28700	28850	28700	3
500	20240927	101500	34501450	28850	28850	28850	28850	0
501	20240927	101400	34501450	28850	28700	28850	28700	8
502	20240927	101300	34271100	28800	28800	28800	28800	0
503	20240927	101200	34271100	28800	28800	28800	28800	0
504	20240927	101100	34271100	28800	28600	28800	28600	29
505	20240927	101000	33441200	28600	28600	28600	28600	1
506	20240927	100900	33412600	28800	28650	28800	28650	2
507	20240927	100800	33355150	28650	28650	28650	28650	0
508	20240927	100700	33355150	28650	28650	28650	28650	0
509	20240927	100600	33355150	28650	28650	28800	28650	5
510	20240927	100500	33211600	28650	28650	28650	28650	1
511	20240927	100400	33182950	28650	28650	28650	28650	1
512	20240927	100300	33154300	28800	28550	28800	28550	16
513	20240927	100200	32696900	28650	28650	28700	28650	17
514	20240927	100100	32209100	28600	28300	28600	28300	62
515	20240927	100000	30444500	28300	28800	28900	28300	24
516	20240927	095900	29756550	28800	28800	28800	28800	3
517	20240927	095800	29670150	28900	28900	28900	28900	0
518	20240927	095700	29670150	28900	28900	28900	28900	0
519	20240927	095600	29670150	28900	28900	28900	28900	0
520	20240927	095500	29670150	28900	28900	28900	28900	0
521	20240927	095400	29670150	28900	28900	28900	28900	0
522	20240927	095300	29670150	28900	28900	28900	28900	0
523	20240927	095200	29670150	28900	28750	28900	28750	16
524	20240927	095100	29209950	28900	28900	28900	28900	0
525	20240927	095000	29209950	28900	28900	28900	28900	0
526	20240927	094900	29209950	28900	28900	28900	28900	0
527	20240927	094800	29209950	28900	28850	28900	28850	4
528	20240927	094700	29094400	28900	28900	28900	28900	0
529	20240927	094600	29094400	28900	28900	28900	28900	0
530	20240927	094500	29094400	28900	28850	28900	28850	4
531	20240927	094400	28978850	28850	28850	28850	28850	0
532	20240927	094300	28978850	28850	28850	28850	28850	0
533	20240927	094200	28978850	28850	28850	28850	28850	0
534	20240927	094100	28978850	28850	28850	28850	28850	0
535	20240927	094000	28978850	28850	28850	28850	28850	0
536	20240927	093900	28978850	28850	28850	28850	28850	1
537	20240927	093800	28950000	29000	28850	29000	28850	2
538	20240927	093700	28892150	28750	28800	28800	28750	15
539	20240927	093600	28460850	28850	28850	29150	28850	87
540	20240927	093500	25942950	28850	28850	29150	28850	6
541	20240927	093400	25769000	29150	28850	29150	28850	6
542	20240927	093300	25595300	28850	28850	28850	28850	4
543	20240927	093200	25479900	28850	28850	28850	28850	0
544	20240927	093100	25479900	28850	28850	28850	28850	1
545	20240927	093000	25451050	29150	29150	29150	29150	0
546	20240927	092900	25451050	29150	28850	29150	28850	4
547	20240927	092800	25335050	29100	29100	29150	28700	22
548	20240927	092700	24696300	28900	28450	29050	28450	12
549	20240927	092600	24352100	28450	28850	28850	28250	260
550	20240927	092500	16918350	28950	28700	29150	28700	18
551	20240927	092400	16400250	28700	29050	29050	28700	36
552	20240927	092300	15361700	28700	28850	29200	28700	40
553	20240927	092200	14207100	28700	28700	28700	28700	7
554	20240927	092100	14006200	28750	29000	29050	28750	24
555	20240927	092000	13312150	29150	28550	29150	28450	6
556	20240927	091900	13139650	28600	28700	29050	28500	83
557	20240927	091800	10769650	28700	28600	29200	28600	175
558	20240927	091700	5704700	28600	28600	28700	28600	7
559	20240927	091600	5504400	28600	28600	28700	28600	19
560	20240927	091500	4959500	28700	28700	28700	28700	0
561	20240927	091400	4959500	28700	28500	28700	28500	13
562	20240927	091300	4588800	28850	28850	28850	28850	0
563	20240927	091200	4588800	28850	28850	28850	28850	0
564	20240927	091100	4588800	28850	28850	28850	28850	0
565	20240927	091000	4588800	28850	28600	28850	28600	2
566	20240927	090900	4531350	28900	28900	28900	28900	0
567	20240927	090800	4531350	28900	28850	28900	28850	101
568	20240927	090700	1617450	28950	28950	28950	28950	0
569	20240927	090600	1617450	28950	28950	28950	28950	0
570	20240927	090500	1617450	28950	28950	28950	28950	0
571	20240927	090400	1617450	28950	28950	28950	28950	0
572	20240927	090300	1617450	28950	28950	28950	28950	0
573	20240927	090200	1617450	28950	28950	28950	28950	23
574	20240927	090100	951600	29200	29200	29200	29200	0
575	20240927	090000	951600	29200	28800	29200	28800	33