KissMeData/037710/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191900	112002750	29450	29450	29450	29450	257
3	20240903	191800	112002750	29450	29450	29450	29450	0
4	20240903	191700	112002750	29450	29450	29450	29450	0
5	20240903	191600	112002750	29450	29450	29450	29450	0
6	20240903	191500	112002750	29450	29450	29450	29450	0
7	20240903	191400	112002750	29450	29450	29450	29450	0
8	20240903	191300	112002750	29450	29450	29450	29450	0
9	20240903	191200	112002750	29450	29450	29450	29450	0
10	20240903	191100	112002750	29450	29450	29450	29450	0
11	20240903	191000	112002750	29450	29450	29450	29450	0
12	20240903	190900	112002750	29450	29450	29450	29450	0
13	20240903	190800	112002750	29450	29450	29450	29450	0
14	20240903	190700	112002750	29450	29450	29450	29450	0
15	20240903	190600	112002750	29450	29450	29450	29450	0
16	20240903	190500	112002750	29450	29450	29450	29450	0
17	20240903	190400	112002750	29450	29450	29450	29450	0
18	20240903	190300	112002750	29450	29450	29450	29450	0
19	20240903	190200	112002750	29450	29450	29450	29450	0
20	20240903	190100	112002750	29450	29450	29450	29450	0
21	20240903	190000	112002750	29450	29450	29450	29450	0
22	20240903	185900	112002750	29450	29450	29450	29450	0
23	20240903	185800	112002750	29450	29450	29450	29450	0
24	20240903	185700	112002750	29450	29450	29450	29450	0
25	20240903	185600	112002750	29450	29450	29450	29450	0
26	20240903	185500	112002750	29450	29450	29450	29450	0
27	20240903	185400	112002750	29450	29450	29450	29450	0
28	20240903	185300	112002750	29450	29450	29450	29450	0
29	20240903	185200	112002750	29450	29450	29450	29450	0
30	20240903	185100	112002750	29450	29450	29450	29450	0
31	20240903	185000	112002750	29450	29450	29450	29450	0
32	20240903	184900	112002750	29450	29450	29450	29450	257
33	20240903	184800	112002750	29450	29450	29450	29450	0
34	20240903	184700	112002750	29450	29450	29450	29450	0
35	20240903	184600	112002750	29450	29450	29450	29450	0
36	20240903	184500	112002750	29450	29450	29450	29450	0
37	20240903	184400	112002750	29450	29450	29450	29450	0
38	20240903	184300	112002750	29450	29450	29450	29450	0
39	20240903	184200	112002750	29450	29450	29450	29450	0
40	20240903	184100	112002750	29450	29450	29450	29450	0
41	20240903	184000	112002750	29450	29450	29450	29450	0
42	20240903	183900	112002750	29450	29450	29450	29450	0
43	20240903	183800	112002750	29450	29450	29450	29450	0
44	20240903	183700	112002750	29450	29450	29450	29450	0
45	20240903	183600	112002750	29450	29450	29450	29450	0
46	20240903	183500	112002750	29450	29450	29450	29450	0
47	20240903	183400	112002750	29450	29450	29450	29450	0
48	20240903	183300	112002750	29450	29450	29450	29450	0
49	20240903	183200	112002750	29450	29450	29450	29450	0
50	20240903	183100	112002750	29450	29450	29450	29450	0
51	20240903	183000	112002750	29450	29450	29450	29450	0
52	20240903	182900	112002750	29450	29450	29450	29450	0
53	20240903	182800	112002750	29450	29450	29450	29450	0
54	20240903	182700	112002750	29450	29450	29450	29450	0
55	20240903	182600	112002750	29450	29450	29450	29450	0
56	20240903	182500	112002750	29450	29450	29450	29450	0
57	20240903	182400	112002750	29450	29450	29450	29450	0
58	20240903	182300	112002750	29450	29450	29450	29450	0
59	20240903	182200	112002750	29450	29450	29450	29450	0
60	20240903	182100	112002750	29450	29450	29450	29450	0
61	20240903	182000	112002750	29450	29450	29450	29450	0
62	20240903	181900	112002750	29450	29450	29450	29450	257
63	20240903	181800	112002750	29450	29450	29450	29450	0
64	20240903	181700	112002750	29450	29450	29450	29450	0
65	20240903	181600	112002750	29450	29450	29450	29450	0
66	20240903	181500	112002750	29450	29450	29450	29450	0
67	20240903	181400	112002750	29450	29450	29450	29450	0
68	20240903	181300	112002750	29450	29450	29450	29450	0
69	20240903	181200	112002750	29450	29450	29450	29450	0
70	20240903	181100	112002750	29450	29450	29450	29450	0
71	20240903	181000	112002750	29450	29450	29450	29450	0
72	20240903	180900	112002750	29450	29450	29450	29450	0
73	20240903	180800	112002750	29450	29450	29450	29450	0
74	20240903	180700	112002750	29450	29450	29450	29450	0
75	20240903	180600	112002750	29450	29450	29450	29450	0
76	20240903	180500	112002750	29450	29450	29450	29450	0
77	20240903	180400	112002750	29450	29450	29450	29450	0
78	20240903	180300	112002750	29450	29450	29450	29450	0
79	20240903	180200	112002750	29450	29450	29450	29450	0
80	20240903	180100	112002750	29450	29450	29450	29450	0
81	20240903	180000	112002750	29450	29450	29450	29450	0
82	20240903	175900	112002750	29450	29450	29450	29450	0
83	20240903	175800	112002750	29450	29450	29450	29450	0
84	20240903	175700	112002750	29450	29450	29450	29450	0
85	20240903	175600	112002750	29450	29450	29450	29450	0
86	20240903	175500	112002750	29450	29450	29450	29450	0
87	20240903	175400	112002750	29450	29450	29450	29450	0
88	20240903	175300	112002750	29450	29450	29450	29450	0
89	20240903	175200	112002750	29450	29450	29450	29450	0
90	20240903	175100	112002750	29450	29450	29450	29450	0
91	20240903	175000	112002750	29450	29450	29450	29450	0
92	20240903	174900	112002750	29450	29450	29450	29450	257
93	20240903	174800	112002750	29450	29450	29450	29450	0
94	20240903	174700	112002750	29450	29450	29450	29450	0
95	20240903	174600	112002750	29450	29450	29450	29450	0
96	20240903	174500	112002750	29450	29450	29450	29450	0
97	20240903	174400	112002750	29450	29450	29450	29450	0
98	20240903	174300	112002750	29450	29450	29450	29450	0
99	20240903	174200	112002750	29450	29450	29450	29450	0
100	20240903	174100	112002750	29450	29450	29450	29450	0
101	20240903	174000	112002750	29450	29450	29450	29450	0
102	20240903	173900	112002750	29450	29450	29450	29450	0
103	20240903	173800	112002750	29450	29450	29450	29450	0
104	20240903	173700	112002750	29450	29450	29450	29450	0
105	20240903	173600	112002750	29450	29450	29450	29450	0
106	20240903	173500	112002750	29450	29450	29450	29450	0
107	20240903	173400	112002750	29450	29450	29450	29450	0
108	20240903	173300	112002750	29450	29450	29450	29450	0
109	20240903	173200	112002750	29450	29450	29450	29450	0
110	20240903	173100	112002750	29450	29450	29450	29450	0
111	20240903	173000	112002750	29450	29450	29450	29450	0
112	20240903	172900	112002750	29450	29450	29450	29450	0
113	20240903	172800	112002750	29450	29450	29450	29450	0
114	20240903	172700	112002750	29450	29450	29450	29450	0
115	20240903	172600	112002750	29450	29450	29450	29450	0
116	20240903	172500	112002750	29450	29450	29450	29450	0
117	20240903	172400	112002750	29450	29450	29450	29450	0
118	20240903	172300	112002750	29450	29450	29450	29450	0
119	20240903	172200	112002750	29450	29450	29450	29450	0
120	20240903	172100	112002750	29450	29450	29450	29450	0
121	20240903	172000	112002750	29450	29450	29450	29450	0
122	20240903	171900	112002750	29450	29450	29450	29450	257
123	20240903	171800	112002750	29450	29450	29450	29450	0
124	20240903	171700	112002750	29450	29450	29450	29450	0
125	20240903	171600	112002750	29450	29450	29450	29450	0
126	20240903	171500	112002750	29450	29450	29450	29450	0
127	20240903	171400	112002750	29450	29450	29450	29450	0
128	20240903	171300	112002750	29450	29450	29450	29450	0
129	20240903	171200	112002750	29450	29450	29450	29450	0
130	20240903	171100	112002750	29450	29450	29450	29450	0
131	20240903	171000	112002750	29450	29450	29450	29450	0
132	20240903	170900	112002750	29450	29450	29450	29450	0
133	20240903	170800	112002750	29450	29450	29450	29450	0
134	20240903	170700	112002750	29450	29450	29450	29450	0
135	20240903	170600	112002750	29450	29450	29450	29450	0
136	20240903	170500	112002750	29450	29450	29450	29450	0
137	20240903	170400	112002750	29450	29450	29450	29450	0
138	20240903	170300	112002750	29450	29450	29450	29450	0
139	20240903	170200	112002750	29450	29450	29450	29450	0
140	20240903	170100	112002750	29450	29450	29450	29450	0
141	20240903	170000	112002750	29450	29450	29450	29450	0
142	20240903	165900	112002750	29450	29450	29450	29450	0
143	20240903	165800	112002750	29450	29450	29450	29450	0
144	20240903	165700	112002750	29450	29450	29450	29450	0
145	20240903	165600	112002750	29450	29450	29450	29450	0
146	20240903	165500	112002750	29450	29450	29450	29450	0
147	20240903	165400	112002750	29450	29450	29450	29450	0
148	20240903	165300	112002750	29450	29450	29450	29450	0
149	20240903	165200	112002750	29450	29450	29450	29450	0
150	20240903	165100	112002750	29450	29450	29450	29450	0
151	20240903	165000	112002750	29450	29450	29450	29450	0
152	20240903	164900	112002750	29450	29450	29450	29450	257
153	20240903	164800	112002750	29450	29450	29450	29450	0
154	20240903	164700	112002750	29450	29450	29450	29450	0
155	20240903	164600	112002750	29450	29450	29450	29450	0
156	20240903	164500	112002750	29450	29450	29450	29450	0
157	20240903	164400	112002750	29450	29450	29450	29450	0
158	20240903	164300	112002750	29450	29450	29450	29450	0
159	20240903	164200	112002750	29450	29450	29450	29450	0
160	20240903	164100	112002750	29450	29450	29450	29450	0
161	20240903	164000	112002750	29450	29450	29450	29450	0
162	20240903	163900	112002750	29450	29450	29450	29450	0
163	20240903	163800	112002750	29450	29450	29450	29450	0
164	20240903	163700	112002750	29450	29450	29450	29450	0
165	20240903	163600	112002750	29450	29450	29450	29450	0
166	20240903	163500	112002750	29450	29450	29450	29450	0
167	20240903	163400	112002750	29450	29450	29450	29450	0
168	20240903	163300	112002750	29450	29450	29450	29450	0
169	20240903	163200	112002750	29450	29450	29450	29450	0
170	20240903	163100	112002750	29450	29450	29450	29450	0
171	20240903	163000	112002750	29450	29450	29450	29450	0
172	20240903	162900	112002750	29450	29450	29450	29450	0
173	20240903	162800	112002750	29450	29450	29450	29450	0
174	20240903	162700	112002750	29450	29450	29450	29450	0
175	20240903	162600	112002750	29450	29450	29450	29450	0
176	20240903	162500	112002750	29450	29450	29450	29450	0
177	20240903	162400	112002750	29450	29450	29450	29450	0
178	20240903	162300	112002750	29450	29450	29450	29450	0
179	20240903	162200	112002750	29450	29450	29450	29450	0
180	20240903	162100	112002750	29450	29450	29450	29450	0
181	20240903	162000	112002750	29450	29450	29450	29450	0
182	20240903	161900	112002750	29450	29450	29450	29450	257
183	20240903	161800	112002750	29450	29450	29450	29450	0
184	20240903	161700	112002750	29450	29450	29450	29450	0
185	20240903	161600	112002750	29450	29450	29450	29450	0
186	20240903	161500	112002750	29450	29450	29450	29450	0
187	20240903	161400	112002750	29450	29450	29450	29450	0
188	20240903	161300	112002750	29450	29450	29450	29450	0
189	20240903	161200	112002750	29450	29450	29450	29450	0
190	20240903	161100	112002750	29450	29450	29450	29450	0
191	20240903	161000	112002750	29450	29450	29450	29450	0
192	20240903	160900	112002750	29450	29450	29450	29450	0
193	20240903	160800	112002750	29450	29450	29450	29450	0
194	20240903	160700	112002750	29450	29450	29450	29450	0
195	20240903	160600	112002750	29450	29450	29450	29450	0
196	20240903	160500	112002750	29450	29450	29450	29450	0
197	20240903	160400	112002750	29450	29450	29450	29450	0
198	20240903	160300	112002750	29450	29450	29450	29450	0
199	20240903	160200	112002750	29450	29450	29450	29450	0
200	20240903	160100	112002750	29450	29450	29450	29450	0
201	20240903	160000	112002750	29450	29450	29450	29450	0
202	20240903	155900	112002750	29450	29450	29450	29450	0
203	20240903	155800	112002750	29450	29450	29450	29450	0
204	20240903	155700	112002750	29450	29450	29450	29450	0
205	20240903	155600	112002750	29450	29450	29450	29450	0
206	20240903	155500	112002750	29450	29450	29450	29450	0
207	20240903	155400	112002750	29450	29450	29450	29450	0
208	20240903	155300	112002750	29450	29450	29450	29450	0
209	20240903	155200	112002750	29450	29450	29450	29450	0
210	20240903	155100	112002750	29450	29450	29450	29450	0
211	20240903	155000	112002750	29450	29450	29450	29450	0
212	20240903	154900	112002750	29450	29450	29450	29450	257
213	20240903	154800	112002750	29450	29450	29450	29450	0
214	20240903	154700	112002750	29450	29450	29450	29450	0
215	20240903	154600	112002750	29450	29450	29450	29450	0
216	20240903	154500	112002750	29450	29450	29450	29450	0
217	20240903	154400	112002750	29450	29450	29450	29450	0
218	20240903	154300	112002750	29450	29450	29450	29450	0
219	20240903	154200	112002750	29450	29450	29450	29450	0
220	20240903	154100	112002750	29450	29450	29450	29450	0
221	20240903	154000	112002750	29450	29450	29450	29450	0
222	20240903	153900	112002750	29450	29450	29450	29450	0
223	20240903	153800	112002750	29450	29450	29450	29450	0
224	20240903	153700	112002750	29450	29450	29450	29450	0
225	20240903	153600	112002750	29450	29450	29450	29450	0
226	20240903	153500	112002750	29450	29450	29450	29450	0
227	20240903	153400	112002750	29450	29450	29450	29450	0
228	20240903	153300	112002750	29450	29450	29450	29450	0
229	20240903	153200	112002750	29450	29450	29450	29450	0
230	20240903	153100	112002750	29450	29450	29450	29450	0
231	20240903	153000	112002750	29450	29450	29450	29450	257
232	20240903	152900	104434100	29450	29450	29450	29450	0
233	20240903	152800	104434100	29450	29450	29450	29450	0
234	20240903	152700	104434100	29450	29450	29450	29450	0
235	20240903	152600	104434100	29450	29450	29450	29450	0
236	20240903	152500	104434100	29450	29450	29450	29450	0
237	20240903	152400	104434100	29450	29450	29450	29450	0
238	20240903	152300	104434100	29450	29450	29450	29450	0
239	20240903	152200	104434100	29450	29450	29450	29450	0
240	20240903	152100	104434100	29450	29450	29450	29450	0
241	20240903	152000	104434100	29450	29450	29450	29450	0
242	20240903	151900	104434100	29450	29450	29450	29450	0
243	20240903	151800	104434100	29450	29450	29450	29450	0
244	20240903	151700	104434100	29450	29450	29450	29450	0
245	20240903	151600	104434100	29450	29450	29450	29450	0
246	20240903	151500	104434100	29450	29450	29450	29450	0
247	20240903	151400	104434100	29450	29450	29450	29450	0
248	20240903	151300	104434100	29450	29450	29450	29450	0
249	20240903	151200	104434100	29450	29450	29450	29450	0
250	20240903	151100	104434100	29450	29450	29450	29450	0
251	20240903	151000	104434100	29450	29450	29450	29450	9
252	20240903	150900	104169050	29450	29450	29450	29450	0
253	20240903	150800	104169050	29450	29450	29450	29450	0
254	20240903	150700	104169050	29450	29450	29450	29450	0
255	20240903	150600	104169050	29450	29450	29450	29450	0
256	20240903	150500	104169050	29450	29450	29450	29450	3
257	20240903	150400	104080700	29400	29400	29400	29400	0
258	20240903	150300	104080700	29400	29400	29400	29400	0
259	20240903	150200	104080700	29400	29400	29400	29400	0
260	20240903	150100	104080700	29400	29400	29400	29400	0
261	20240903	150000	104080700	29400	29400	29400	29400	0
262	20240903	145900	104080700	29400	29400	29400	29400	0
263	20240903	145800	104080700	29400	29400	29400	29400	9
264	20240903	145700	103816100	29400	29400	29400	29400	0
265	20240903	145600	103816100	29400	29400	29400	29400	8
266	20240903	145500	103580900	29400	29400	29400	29400	9
267	20240903	145400	103316300	29400	29550	29550	29400	16
268	20240903	145300	102844850	29400	29400	29400	29400	8
269	20240903	145200	102609650	29400	29450	29450	29400	9
270	20240903	145100	102344950	29450	29450	29450	29450	0
271	20240903	145000	102344950	29450	29450	29450	29450	18
272	20240903	144900	101814850	29450	29450	29450	29450	9
273	20240903	144800	101549800	29450	29450	29450	29450	9
274	20240903	144700	101284750	29450	29450	29450	29450	9
275	20240903	144600	101019700	29450	29450	29450	29450	8
276	20240903	144500	100784100	29450	29450	29450	29450	9
277	20240903	144400	100519050	29550	29550	29550	29550	3
278	20240903	144300	100430400	29450	29450	29450	29450	9
279	20240903	144200	100165350	29450	29550	29550	29450	19
280	20240903	144100	99604800	29450	29500	29550	29450	126
281	20240903	144000	95884050	29500	29450	29500	29400	11
282	20240903	143900	95560250	29500	29400	29500	29400	10
283	20240903	143800	95266050	29400	29400	29400	29400	9
284	20240903	143700	95001450	29400	29400	29400	29400	0
285	20240903	143600	95001450	29400	29400	29400	29400	9
286	20240903	143500	94736850	29400	29400	29400	29400	9
287	20240903	143400	94472250	29400	29400	29400	29400	9
288	20240903	143300	94207650	29400	29400	29400	29400	8
289	20240903	143200	93972450	29400	29400	29400	29400	9
290	20240903	143100	93707850	29400	29400	29400	29400	9
291	20240903	143000	93443250	29400	29400	29400	29400	9
292	20240903	142900	93178650	29400	29400	29400	29400	9
293	20240903	142800	92914050	29400	29400	29400	29400	9
294	20240903	142700	92649450	29400	29400	29400	29400	9
295	20240903	142600	92384850	29400	29450	29450	29400	8
296	20240903	142500	92149350	29400	29400	29400	29400	9
297	20240903	142400	91884750	29400	29400	29400	29400	9
298	20240903	142300	91620150	29400	29400	29400	29400	0
299	20240903	142200	91620150	29400	29400	29400	29400	9
300	20240903	142100	91355550	29400	29500	29500	29400	10
301	20240903	142000	91061450	29500	29400	29500	29400	11
302	20240903	141900	90737850	29400	29400	29400	29400	8
303	20240903	141800	90502650	29400	29400	29400	29400	9
304	20240903	141700	90238050	29400	29400	29400	29400	9
305	20240903	141600	89973450	29400	29400	29400	29400	42
306	20240903	141500	88738650	29400	29400	29400	29400	0
307	20240903	141400	88738650	29400	29400	29400	29400	0
308	20240903	141300	88738650	29400	29400	29400	29400	2
309	20240903	141200	88679850	29400	29400	29400	29400	0
310	20240903	141100	88679850	29400	29400	29400	29400	0
311	20240903	141000	88679850	29400	29350	29400	29350	77
312	20240903	140900	86416100	29400	29400	29400	29400	0
313	20240903	140800	86416100	29400	29400	29400	29400	0
314	20240903	140700	86416100	29400	29400	29400	29400	0
315	20240903	140600	86416100	29400	29400	29400	29400	0
316	20240903	140500	86416100	29400	29400	29400	29400	0
317	20240903	140400	86416100	29400	29400	29400	29400	0
318	20240903	140300	86416100	29400	29400	29400	29400	4
319	20240903	140200	86298500	29400	29400	29400	29400	0
320	20240903	140100	86298500	29400	29400	29400	29400	9
321	20240903	140000	86033900	29500	29400	29500	29400	12
322	20240903	135900	85680800	29400	29400	29400	29400	8
323	20240903	135800	85445600	29400	29500	29500	29400	16
324	20240903	135700	84974500	29400	29400	29400	29400	9
325	20240903	135600	84709900	29400	29450	29450	29400	9
326	20240903	135500	84445200	29450	29450	29450	29450	1
327	20240903	135400	84415750	29500	29450	29500	29450	26
328	20240903	135300	83649200	29450	29500	29500	29450	12
329	20240903	135200	83295650	29450	29450	29450	29450	8
330	20240903	135100	83060050	29500	29450	29500	29450	10
331	20240903	135000	82765500	29450	29400	29450	29400	12
332	20240903	134900	82412550	29400	29400	29400	29400	9
333	20240903	134800	82147950	29450	29450	29450	29450	78
334	20240903	134700	79850850	29450	29450	29450	29450	20
335	20240903	134600	79261850	29450	29550	29550	29450	409
336	20240903	134500	67204600	29600	29600	29600	29600	0
337	20240903	134400	67204600	29600	29600	29600	29600	0
338	20240903	134300	67204600	29600	29600	29600	29600	9
339	20240903	134200	66938200	29600	29600	29600	29600	4
340	20240903	134100	66819800	29600	29600	29600	29600	0
341	20240903	134000	66819800	29600	29600	29600	29600	4
342	20240903	133900	66701400	29550	29550	29550	29550	0
343	20240903	133800	66701400	29550	29550	29550	29550	0
344	20240903	133700	66701400	29550	29550	29550	29550	0
345	20240903	133600	66701400	29550	29550	29550	29550	0
346	20240903	133500	66701400	29550	29550	29550	29550	0
347	20240903	133400	66701400	29550	29550	29550	29550	0
348	20240903	133300	66701400	29550	29550	29550	29550	0
349	20240903	133200	66701400	29550	29550	29550	29550	0
350	20240903	133100	66701400	29550	29550	29550	29550	0
351	20240903	133000	66701400	29550	29550	29550	29550	1
352	20240903	132900	66671850	29600	29600	29600	29600	0
353	20240903	132800	66671850	29600	29600	29600	29600	0
354	20240903	132700	66671850	29600	29600	29600	29600	0
355	20240903	132600	66671850	29600	29600	29600	29600	0
356	20240903	132500	66671850	29600	29600	29600	29600	0
357	20240903	132400	66671850	29600	29600	29600	29600	0
358	20240903	132300	66671850	29600	29600	29600	29600	0
359	20240903	132200	66671850	29600	29600	29600	29600	0
360	20240903	132100	66671850	29600	29600	29600	29600	2
361	20240903	132000	66612650	29600	29600	29600	29600	3
362	20240903	131900	66523850	29600	29600	29600	29600	0
363	20240903	131800	66523850	29600	29600	29600	29600	0
364	20240903	131700	66523850	29600	29600	29600	29600	1
365	20240903	131600	66494250	29600	29600	29600	29600	1
366	20240903	131500	66464650	29550	29550	29550	29550	0
367	20240903	131400	66464650	29550	29550	29550	29550	0
368	20240903	131300	66464650	29550	29550	29550	29550	0
369	20240903	131200	66464650	29550	29550	29550	29550	0
370	20240903	131100	66464650	29550	29550	29550	29550	0
371	20240903	131000	66464650	29550	29550	29550	29550	2
372	20240903	130900	66405550	29600	29600	29600	29600	0
373	20240903	130800	66405550	29600	29600	29600	29600	0
374	20240903	130700	66405550	29600	29600	29600	29600	0
375	20240903	130600	66405550	29600	29600	29600	29600	0
376	20240903	130500	66405550	29600	29600	29600	29600	0
377	20240903	130400	66405550	29600	29600	29600	29600	0
378	20240903	130300	66405550	29600	29600	29600	29600	0
379	20240903	130200	66405550	29600	29600	29600	29600	0
380	20240903	130100	66405550	29600	29600	29600	29600	0
381	20240903	130000	66405550	29600	29600	29600	29600	2
382	20240903	125900	66346350	29550	29550	29550	29550	0
383	20240903	125800	66346350	29550	29550	29550	29550	2
384	20240903	125700	66287250	29600	29600	29600	29600	66
385	20240903	125600	64333650	29600	29600	29600	29600	0
386	20240903	125500	64333650	29600	29600	29600	29600	70
387	20240903	125400	62261650	29600	29600	29600	29600	0
388	20240903	125300	62261650	29600	29600	29600	29600	0
389	20240903	125200	62261650	29600	29600	29600	29600	100
390	20240903	125100	59301650	29600	29600	29600	29600	0
391	20240903	125000	59301650	29600	29600	29600	29600	1
392	20240903	124900	59272050	29650	29650	29650	29650	0
393	20240903	124800	59272050	29650	29650	29650	29650	1
394	20240903	124700	59242400	29700	29700	29700	29700	0
395	20240903	124600	59242400	29700	29700	29700	29700	0
396	20240903	124500	59242400	29700	29700	29700	29700	0
397	20240903	124400	59242400	29700	29700	29700	29700	0
398	20240903	124300	59242400	29700	29700	29700	29700	0
399	20240903	124200	59242400	29700	29700	29700	29700	0
400	20240903	124100	59242400	29700	29700	29700	29700	0
401	20240903	124000	59242400	29700	29700	29700	29700	2
402	20240903	123900	59183000	29650	29650	29650	29650	3
403	20240903	123800	59094050	29600	29600	29600	29600	0
404	20240903	123700	59094050	29600	29600	29600	29600	0
405	20240903	123600	59094050	29600	29600	29600	29600	0
406	20240903	123500	59094050	29600	29600	29600	29600	0
407	20240903	123400	59094050	29600	29600	29600	29600	0
408	20240903	123300	59094050	29600	29600	29600	29600	0
409	20240903	123200	59094050	29600	29600	29600	29600	0
410	20240903	123100	59094050	29600	29600	29600	29600	0
411	20240903	123000	59094050	29600	29600	29600	29600	11
412	20240903	122900	58768450	29700	29700	29700	29700	0
413	20240903	122800	58768450	29700	29700	29700	29700	0
414	20240903	122700	58768450	29700	29700	29700	29700	0
415	20240903	122600	58768450	29700	29700	29700	29700	0
416	20240903	122500	58768450	29700	29700	29700	29700	0
417	20240903	122400	58768450	29700	29700	29700	29700	0
418	20240903	122300	58768450	29700	29700	29700	29700	0
419	20240903	122200	58768450	29700	29700	29700	29700	0
420	20240903	122100	58768450	29700	29700	29700	29700	0
421	20240903	122000	58768450	29700	29700	29700	29700	4
422	20240903	121900	58649650	29600	29600	29600	29600	0
423	20240903	121800	58649650	29600	29600	29600	29600	0
424	20240903	121700	58649650	29600	29600	29600	29600	0
425	20240903	121600	58649650	29600	29600	29600	29600	0
426	20240903	121500	58649650	29600	29600	29600	29600	0
427	20240903	121400	58649650	29600	29600	29600	29600	0
428	20240903	121300	58649650	29600	29600	29600	29600	0
429	20240903	121200	58649650	29600	29600	29600	29600	0
430	20240903	121100	58649650	29600	29600	29600	29600	0
431	20240903	121000	58649650	29600	29600	29600	29600	1
432	20240903	120900	58620050	29700	29700	29700	29700	0
433	20240903	120800	58620050	29700	29700	29700	29700	0
434	20240903	120700	58620050	29700	29700	29700	29700	0
435	20240903	120600	58620050	29700	29700	29700	29700	2
436	20240903	120500	58560650	29700	29700	29700	29700	0
437	20240903	120400	58560650	29700	29700	29700	29700	0
438	20240903	120300	58560650	29700	29700	29700	29700	0
439	20240903	120200	58560650	29700	29700	29700	29700	0
440	20240903	120100	58560650	29700	29700	29700	29700	1
441	20240903	120000	58530950	29700	29700	29700	29700	3
442	20240903	115900	58441850	29600	29600	29600	29600	0
443	20240903	115800	58441850	29600	29600	29600	29600	0
444	20240903	115700	58441850	29600	29600	29600	29600	0
445	20240903	115600	58441850	29600	29600	29600	29600	0
446	20240903	115500	58441850	29600	29600	29600	29600	1
447	20240903	115400	58412250	29600	29600	29600	29600	0
448	20240903	115300	58412250	29600	29600	29600	29600	0
449	20240903	115200	58412250	29600	29600	29600	29600	0
450	20240903	115100	58412250	29600	29600	29600	29600	0
451	20240903	115000	58412250	29600	29600	29600	29600	2
452	20240903	114900	58353050	29700	29700	29700	29700	0
453	20240903	114800	58353050	29700	29700	29700	29700	0
454	20240903	114700	58353050	29700	29700	29700	29700	0
455	20240903	114600	58353050	29700	29700	29700	29700	0
456	20240903	114500	58353050	29700	29700	29700	29700	0
457	20240903	114400	58353050	29700	29700	29700	29700	0
458	20240903	114300	58353050	29700	29700	29700	29700	0
459	20240903	114200	58353050	29700	29700	29700	29700	0
460	20240903	114100	58353050	29700	29700	29700	29700	1
461	20240903	114000	58323350	29700	29700	29700	29700	4
462	20240903	113900	58204550	29600	29600	29600	29600	0
463	20240903	113800	58204550	29600	29600	29600	29600	0
464	20240903	113700	58204550	29600	29600	29600	29600	0
465	20240903	113600	58204550	29600	29600	29600	29600	0
466	20240903	113500	58204550	29600	29600	29600	29600	0
467	20240903	113400	58204550	29600	29600	29600	29600	0
468	20240903	113300	58204550	29600	29600	29600	29600	0
469	20240903	113200	58204550	29600	29600	29600	29600	0
470	20240903	113100	58204550	29600	29600	29600	29600	0
471	20240903	113000	58204550	29600	29700	29700	29600	3
472	20240903	112900	58115650	29700	29700	29700	29700	0
473	20240903	112800	58115650	29700	29700	29700	29700	0
474	20240903	112700	58115650	29700	29700	29700	29700	0
475	20240903	112600	58115650	29700	29700	29700	29700	0
476	20240903	112500	58115650	29700	29700	29700	29700	0
477	20240903	112400	58115650	29700	29700	29700	29700	0
478	20240903	112300	58115650	29700	29700	29700	29700	0
479	20240903	112200	58115650	29700	29700	29700	29700	0
480	20240903	112100	58115650	29700	29700	29700	29700	1
481	20240903	112000	58085950	29700	29700	29700	29700	4
482	20240903	111900	57967150	29650	29650	29650	29650	0
483	20240903	111800	57967150	29650	29650	29650	29650	0
484	20240903	111700	57967150	29650	29650	29650	29650	50
485	20240903	111600	56484650	29650	29650	29650	29650	1
486	20240903	111500	56455000	29650	29650	29650	29650	0
487	20240903	111400	56455000	29650	29650	29650	29650	0
488	20240903	111300	56455000	29650	29650	29650	29650	1
489	20240903	111200	56425350	29600	29600	29600	29600	0
490	20240903	111100	56425350	29600	29600	29600	29600	0
491	20240903	111000	56425350	29600	29600	29600	29600	2
492	20240903	110900	56366150	29650	29650	29650	29650	0
493	20240903	110800	56366150	29650	29650	29650	29650	0
494	20240903	110700	56366150	29650	29650	29650	29650	0
495	20240903	110600	56366150	29650	29650	29650	29650	0
496	20240903	110500	56366150	29650	29650	29650	29650	0
497	20240903	110400	56366150	29650	29650	29650	29650	0
498	20240903	110300	56366150	29650	29650	29650	29650	32
499	20240903	110200	55417350	29650	29650	29650	29650	0
500	20240903	110100	55417350	29650	29650	29650	29650	4
501	20240903	110000	55298750	29650	29650	29650	29650	5
502	20240903	105900	55150500	29600	29600	29600	29600	0
503	20240903	105800	55150500	29600	29600	29600	29600	10
504	20240903	105700	54854500	29600	29600	29600	29600	3
505	20240903	105600	54765700	29600	29600	29600	29600	0
506	20240903	105500	54765700	29600	29600	29600	29600	0
507	20240903	105400	54765700	29600	29600	29600	29600	0
508	20240903	105300	54765700	29600	29600	29600	29600	0
509	20240903	105200	54765700	29600	29600	29600	29600	0
510	20240903	105100	54765700	29600	29600	29600	29600	1
511	20240903	105000	54736100	29600	29600	29600	29600	5
512	20240903	104900	54588100	29600	29600	29600	29600	4
513	20240903	104800	54469700	29600	29600	29600	29600	0
514	20240903	104700	54469700	29600	29600	29600	29600	0
515	20240903	104600	54469700	29600	29600	29600	29600	0
516	20240903	104500	54469700	29600	29600	29600	29600	0
517	20240903	104400	54469700	29600	29600	29600	29600	0
518	20240903	104300	54469700	29600	29600	29600	29600	0
519	20240903	104200	54469700	29600	29600	29600	29600	0
520	20240903	104100	54469700	29600	29600	29600	29600	0
521	20240903	104000	54469700	29600	29600	29600	29600	34
522	20240903	103900	53463300	29600	29600	29600	29600	0
523	20240903	103800	53463300	29600	29600	29600	29600	0
524	20240903	103700	53463300	29600	29600	29600	29600	0
525	20240903	103600	53463300	29600	29600	29600	29600	0
526	20240903	103500	53463300	29600	29600	29600	29600	0
527	20240903	103400	53463300	29600	29600	29600	29600	1
528	20240903	103300	53433700	29550	29550	29550	29550	0
529	20240903	103200	53433700	29550	29550	29550	29550	0
530	20240903	103100	53433700	29550	29550	29550	29550	1
531	20240903	103000	53404150	29550	29550	29550	29550	7
532	20240903	102900	53197300	29600	29600	29600	29600	0
533	20240903	102800	53197300	29600	29600	29600	29600	0
534	20240903	102700	53197300	29600	29600	29600	29600	0
535	20240903	102600	53197300	29600	29600	29600	29600	0
536	20240903	102500	53197300	29600	29600	29600	29600	0
537	20240903	102400	53197300	29600	29600	29600	29600	0
538	20240903	102300	53197300	29600	29600	29600	29600	0
539	20240903	102200	53197300	29600	29600	29600	29600	39
540	20240903	102100	52042900	29600	29600	29600	29600	2
541	20240903	102000	51983700	29600	29600	29600	29600	4
542	20240903	101900	51865300	29550	29550	29550	29550	0
543	20240903	101800	51865300	29550	29550	29550	29550	0
544	20240903	101700	51865300	29550	29550	29550	29550	0
545	20240903	101600	51865300	29550	29550	29550	29550	1
546	20240903	101500	51835750	29500	29500	29500	29500	0
547	20240903	101400	51835750	29500	29500	29500	29500	0
548	20240903	101300	51835750	29500	29500	29500	29500	0
549	20240903	101200	51835750	29500	29500	29500	29500	0
550	20240903	101100	51835750	29500	29500	29500	29500	0
551	20240903	101000	51835750	29500	29500	29500	29500	6
552	20240903	100900	51658750	29500	29500	29500	29500	9
553	20240903	100800	51393250	29500	29500	29500	29500	0
554	20240903	100700	51393250	29500	29500	29500	29500	0
555	20240903	100600	51393250	29500	29500	29500	29500	0
556	20240903	100500	51393250	29500	29500	29500	29500	0
557	20240903	100400	51393250	29500	29500	29500	29500	0
558	20240903	100300	51393250	29500	29500	29500	29500	0
559	20240903	100200	51393250	29500	29500	29500	29500	0
560	20240903	100100	51393250	29500	29500	29500	29500	3
561	20240903	100000	51304750	29500	29500	29500	29500	6
562	20240903	095900	51127750	29450	29450	29450	29450	0
563	20240903	095800	51127750	29450	29450	29450	29450	0
564	20240903	095700	51127750	29450	29450	29450	29450	0
565	20240903	095600	51127750	29450	29450	29450	29450	0
566	20240903	095500	51127750	29450	29450	29450	29450	0
567	20240903	095400	51127750	29450	29450	29450	29450	0
568	20240903	095300	51127750	29450	29450	29450	29450	0
569	20240903	095200	51127750	29450	29450	29450	29450	0
570	20240903	095100	51127750	29450	29450	29450	29450	2
571	20240903	095000	51068850	29450	29450	29450	29450	2
572	20240903	094900	51009950	29500	29500	29500	29500	0
573	20240903	094800	51009950	29500	29500	29500	29500	0
574	20240903	094700	51009950	29500	29500	29500	29500	0
575	20240903	094600	51009950	29500	29500	29500	29500	0
576	20240903	094500	51009950	29500	29500	29500	29500	0
577	20240903	094400	51009950	29500	29500	29500	29500	0
578	20240903	094300	51009950	29500	29500	29500	29500	0
579	20240903	094200	51009950	29500	29500	29500	29500	0
580	20240903	094100	51009950	29500	29500	29500	29500	10
581	20240903	094000	50714950	29500	29500	29500	29500	5
582	20240903	093900	50567450	29400	29400	29400	29400	0
583	20240903	093800	50567450	29400	29400	29400	29400	0
584	20240903	093700	50567450	29400	29400	29400	29400	0
585	20240903	093600	50567450	29400	29400	29400	29400	0
586	20240903	093500	50567450	29400	29400	29400	29400	0
587	20240903	093400	50567450	29400	29400	29400	29400	0
588	20240903	093300	50567450	29400	29400	29450	29350	182
589	20240903	093200	45218450	29400	29450	29450	29400	179
590	20240903	093100	39951250	29500	29450	29500	29450	6
591	20240903	093000	39774500	29450	29500	29500	29450	32
592	20240903	092900	38830850	29550	29600	29600	29550	324
593	20240903	092800	29241400	29850	29650	29850	29650	500
594	20240903	092700	14346850	29700	29700	29700	29700	0
595	20240903	092600	14346850	29700	29700	29700	29700	0
596	20240903	092500	14346850	29700	29700	29700	29700	0
597	20240903	092400	14346850	29700	29700	29700	29700	0
598	20240903	092300	14346850	29700	29700	29700	29700	1
599	20240903	092200	14317150	29700	29650	29700	29650	50
600	20240903	092100	12833800	29650	29650	29650	29550	102
601	20240903	092000	9815800	29650	29650	29650	29650	10
602	20240903	091900	9519300	29850	29850	29850	29850	0
603	20240903	091800	9519300	29850	29850	29850	29850	0
604	20240903	091700	9519300	29850	29500	29850	29500	300
605	20240903	091600	588800	29500	29500	29500	29500	0
606	20240903	091500	588800	29500	29500	29500	29500	6
607	20240903	091400	411800	29450	29450	29450	29450	2
608	20240903	091300	352900	29450	29450	29450	29450	0
609	20240903	091200	352900	29450	29450	29450	29450	0
610	20240903	091100	352900	29450	29450	29450	29450	0
611	20240903	091000	352900	29450	29450	29450	29450	0
612	20240903	090900	352900	29450	29450	29450	29450	2
613	20240903	090800	294000	29400	29400	29400	29400	0
614	20240903	090700	294000	29400	29400	29400	29400	0
615	20240903	090600	294000	29400	29400	29400	29400	8
616	20240903	090500	58800	29400	29400	29400	29400	0
617	20240903	090400	58800	29400	29400	29400	29400	0
618	20240903	090300	58800	29400	29400	29400	29400	0
619	20240903	090200	58800	29400	29400	29400	29400	0
620	20240903	090100	58800	29400	29400	29400	29400	0
621	20240903	090000	58800	29400	29400	29400	29400	2