KissMeData/037710/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191900	76180600	29400	29400	29400	29400	72
3	20240906	191800	76180600	29400	29400	29400	29400	0
4	20240906	191700	76180600	29400	29400	29400	29400	0
5	20240906	191600	76180600	29400	29400	29400	29400	0
6	20240906	191500	76180600	29400	29400	29400	29400	0
7	20240906	191400	76180600	29400	29400	29400	29400	0
8	20240906	191300	76180600	29400	29400	29400	29400	0
9	20240906	191200	76180600	29400	29400	29400	29400	0
10	20240906	191100	76180600	29400	29400	29400	29400	0
11	20240906	191000	76180600	29400	29400	29400	29400	0
12	20240906	190900	76180600	29400	29400	29400	29400	0
13	20240906	190800	76180600	29400	29400	29400	29400	0
14	20240906	190700	76180600	29400	29400	29400	29400	0
15	20240906	190600	76180600	29400	29400	29400	29400	0
16	20240906	190500	76180600	29400	29400	29400	29400	0
17	20240906	190400	76180600	29400	29400	29400	29400	0
18	20240906	190300	76180600	29400	29400	29400	29400	0
19	20240906	190200	76180600	29400	29400	29400	29400	0
20	20240906	190100	76180600	29400	29400	29400	29400	0
21	20240906	190000	76180600	29400	29400	29400	29400	0
22	20240906	185900	76180600	29400	29400	29400	29400	0
23	20240906	185800	76180600	29400	29400	29400	29400	0
24	20240906	185700	76180600	29400	29400	29400	29400	0
25	20240906	185600	76180600	29400	29400	29400	29400	0
26	20240906	185500	76180600	29400	29400	29400	29400	0
27	20240906	185400	76180600	29400	29400	29400	29400	0
28	20240906	185300	76180600	29400	29400	29400	29400	0
29	20240906	185200	76180600	29400	29400	29400	29400	0
30	20240906	185100	76180600	29400	29400	29400	29400	0
31	20240906	185000	76180600	29400	29400	29400	29400	0
32	20240906	184900	76180600	29400	29400	29400	29400	72
33	20240906	184800	76180600	29400	29400	29400	29400	0
34	20240906	184700	76180600	29400	29400	29400	29400	0
35	20240906	184600	76180600	29400	29400	29400	29400	0
36	20240906	184500	76180600	29400	29400	29400	29400	0
37	20240906	184400	76180600	29400	29400	29400	29400	0
38	20240906	184300	76180600	29400	29400	29400	29400	0
39	20240906	184200	76180600	29400	29400	29400	29400	0
40	20240906	184100	76180600	29400	29400	29400	29400	0
41	20240906	184000	76180600	29400	29400	29400	29400	0
42	20240906	183900	76180600	29400	29400	29400	29400	0
43	20240906	183800	76180600	29400	29400	29400	29400	0
44	20240906	183700	76180600	29400	29400	29400	29400	0
45	20240906	183600	76180600	29400	29400	29400	29400	0
46	20240906	183500	76180600	29400	29400	29400	29400	0
47	20240906	183400	76180600	29400	29400	29400	29400	0
48	20240906	183300	76180600	29400	29400	29400	29400	0
49	20240906	183200	76180600	29400	29400	29400	29400	0
50	20240906	183100	76180600	29400	29400	29400	29400	0
51	20240906	183000	76180600	29400	29400	29400	29400	0
52	20240906	182900	76180600	29400	29400	29400	29400	0
53	20240906	182800	76180600	29400	29400	29400	29400	0
54	20240906	182700	76180600	29400	29400	29400	29400	0
55	20240906	182600	76180600	29400	29400	29400	29400	0
56	20240906	182500	76180600	29400	29400	29400	29400	0
57	20240906	182400	76180600	29400	29400	29400	29400	0
58	20240906	182300	76180600	29400	29400	29400	29400	0
59	20240906	182200	76180600	29400	29400	29400	29400	0
60	20240906	182100	76180600	29400	29400	29400	29400	0
61	20240906	182000	76180600	29400	29400	29400	29400	0
62	20240906	181900	76180600	29400	29400	29400	29400	72
63	20240906	181800	76180600	29400	29400	29400	29400	0
64	20240906	181700	76180600	29400	29400	29400	29400	0
65	20240906	181600	76180600	29400	29400	29400	29400	0
66	20240906	181500	76180600	29400	29400	29400	29400	0
67	20240906	181400	76180600	29400	29400	29400	29400	0
68	20240906	181300	76180600	29400	29400	29400	29400	0
69	20240906	181200	76180600	29400	29400	29400	29400	0
70	20240906	181100	76180600	29400	29400	29400	29400	0
71	20240906	181000	76180600	29400	29400	29400	29400	0
72	20240906	180900	76180600	29400	29400	29400	29400	0
73	20240906	180800	76180600	29400	29400	29400	29400	0
74	20240906	180700	76180600	29400	29400	29400	29400	0
75	20240906	180600	76180600	29400	29400	29400	29400	0
76	20240906	180500	76180600	29400	29400	29400	29400	0
77	20240906	180400	76180600	29400	29400	29400	29400	0
78	20240906	180300	76180600	29400	29400	29400	29400	0
79	20240906	180200	76180600	29400	29400	29400	29400	0
80	20240906	180100	76180600	29400	29400	29400	29400	0
81	20240906	180000	76180600	29400	29400	29400	29400	0
82	20240906	175900	76180600	29400	29400	29400	29400	0
83	20240906	175800	76180600	29400	29400	29400	29400	0
84	20240906	175700	76180600	29400	29400	29400	29400	0
85	20240906	175600	76180600	29400	29400	29400	29400	0
86	20240906	175500	76180600	29400	29400	29400	29400	0
87	20240906	175400	76180600	29400	29400	29400	29400	0
88	20240906	175300	76180600	29400	29400	29400	29400	0
89	20240906	175200	76180600	29400	29400	29400	29400	0
90	20240906	175100	76180600	29400	29400	29400	29400	0
91	20240906	175000	76180600	29400	29400	29400	29400	0
92	20240906	174900	76180600	29400	29400	29400	29400	72
93	20240906	174800	76180600	29400	29400	29400	29400	0
94	20240906	174700	76180600	29400	29400	29400	29400	0
95	20240906	174600	76180600	29400	29400	29400	29400	0
96	20240906	174500	76180600	29400	29400	29400	29400	0
97	20240906	174400	76180600	29400	29400	29400	29400	0
98	20240906	174300	76180600	29400	29400	29400	29400	0
99	20240906	174200	76180600	29400	29400	29400	29400	0
100	20240906	174100	76180600	29400	29400	29400	29400	0
101	20240906	174000	76180600	29400	29400	29400	29400	0
102	20240906	173900	76180600	29400	29400	29400	29400	0
103	20240906	173800	76180600	29400	29400	29400	29400	0
104	20240906	173700	76180600	29400	29400	29400	29400	0
105	20240906	173600	76180600	29400	29400	29400	29400	0
106	20240906	173500	76180600	29400	29400	29400	29400	0
107	20240906	173400	76180600	29400	29400	29400	29400	0
108	20240906	173300	76180600	29400	29400	29400	29400	0
109	20240906	173200	76180600	29400	29400	29400	29400	0
110	20240906	173100	76180600	29400	29400	29400	29400	0
111	20240906	173000	76180600	29400	29400	29400	29400	0
112	20240906	172900	76180600	29400	29400	29400	29400	0
113	20240906	172800	76180600	29400	29400	29400	29400	0
114	20240906	172700	76180600	29400	29400	29400	29400	0
115	20240906	172600	76180600	29400	29400	29400	29400	0
116	20240906	172500	76180600	29400	29400	29400	29400	0
117	20240906	172400	76180600	29400	29400	29400	29400	0
118	20240906	172300	76180600	29400	29400	29400	29400	0
119	20240906	172200	76180600	29400	29400	29400	29400	0
120	20240906	172100	76180600	29400	29400	29400	29400	0
121	20240906	172000	76180600	29400	29400	29400	29400	0
122	20240906	171900	76180600	29400	29400	29400	29400	72
123	20240906	171800	76180600	29400	29400	29400	29400	0
124	20240906	171700	76180600	29400	29400	29400	29400	0
125	20240906	171600	76180600	29400	29400	29400	29400	0
126	20240906	171500	76180600	29400	29400	29400	29400	0
127	20240906	171400	76180600	29400	29400	29400	29400	0
128	20240906	171300	76180600	29400	29400	29400	29400	0
129	20240906	171200	76180600	29400	29400	29400	29400	0
130	20240906	171100	76180600	29400	29400	29400	29400	0
131	20240906	171000	76180600	29400	29400	29400	29400	0
132	20240906	170900	76180600	29400	29400	29400	29400	0
133	20240906	170800	76180600	29400	29400	29400	29400	0
134	20240906	170700	76180600	29400	29400	29400	29400	0
135	20240906	170600	76180600	29400	29400	29400	29400	0
136	20240906	170500	76180600	29400	29400	29400	29400	0
137	20240906	170400	76180600	29400	29400	29400	29400	0
138	20240906	170300	76180600	29400	29400	29400	29400	0
139	20240906	170200	76180600	29400	29400	29400	29400	0
140	20240906	170100	76180600	29400	29400	29400	29400	0
141	20240906	170000	76180600	29400	29400	29400	29400	0
142	20240906	165900	76180600	29400	29400	29400	29400	0
143	20240906	165800	76180600	29400	29400	29400	29400	0
144	20240906	165700	76180600	29400	29400	29400	29400	0
145	20240906	165600	76180600	29400	29400	29400	29400	0
146	20240906	165500	76180600	29400	29400	29400	29400	0
147	20240906	165400	76180600	29400	29400	29400	29400	0
148	20240906	165300	76180600	29400	29400	29400	29400	0
149	20240906	165200	76180600	29400	29400	29400	29400	0
150	20240906	165100	76180600	29400	29400	29400	29400	0
151	20240906	165000	76180600	29400	29400	29400	29400	0
152	20240906	164900	76180600	29400	29400	29400	29400	72
153	20240906	164800	76180600	29400	29400	29400	29400	0
154	20240906	164700	76180600	29400	29400	29400	29400	0
155	20240906	164600	76180600	29400	29400	29400	29400	0
156	20240906	164500	76180600	29400	29400	29400	29400	0
157	20240906	164400	76180600	29400	29400	29400	29400	0
158	20240906	164300	76180600	29400	29400	29400	29400	0
159	20240906	164200	76180600	29400	29400	29400	29400	0
160	20240906	164100	76180600	29400	29400	29400	29400	0
161	20240906	164000	76180600	29400	29400	29400	29400	0
162	20240906	163900	76180600	29400	29400	29400	29400	0
163	20240906	163800	76180600	29400	29400	29400	29400	0
164	20240906	163700	76180600	29400	29400	29400	29400	0
165	20240906	163600	76180600	29400	29400	29400	29400	0
166	20240906	163500	76180600	29400	29400	29400	29400	0
167	20240906	163400	76180600	29400	29400	29400	29400	0
168	20240906	163300	76180600	29400	29400	29400	29400	0
169	20240906	163200	76180600	29400	29400	29400	29400	0
170	20240906	163100	76180600	29400	29400	29400	29400	0
171	20240906	163000	76180600	29400	29400	29400	29400	0
172	20240906	162900	76180600	29400	29400	29400	29400	0
173	20240906	162800	76180600	29400	29400	29400	29400	0
174	20240906	162700	76180600	29400	29400	29400	29400	0
175	20240906	162600	76180600	29400	29400	29400	29400	0
176	20240906	162500	76180600	29400	29400	29400	29400	0
177	20240906	162400	76180600	29400	29400	29400	29400	0
178	20240906	162300	76180600	29400	29400	29400	29400	0
179	20240906	162200	76180600	29400	29400	29400	29400	0
180	20240906	162100	76180600	29400	29400	29400	29400	0
181	20240906	162000	76180600	29400	29400	29400	29400	0
182	20240906	161900	76180600	29400	29400	29400	29400	72
183	20240906	161800	76180600	29400	29400	29400	29400	0
184	20240906	161700	76180600	29400	29400	29400	29400	0
185	20240906	161600	76180600	29400	29400	29400	29400	0
186	20240906	161500	76180600	29400	29400	29400	29400	0
187	20240906	161400	76180600	29400	29400	29400	29400	0
188	20240906	161300	76180600	29400	29400	29400	29400	0
189	20240906	161200	76180600	29400	29400	29400	29400	0
190	20240906	161100	76180600	29400	29400	29400	29400	0
191	20240906	161000	76180600	29400	29400	29400	29400	0
192	20240906	160900	76180600	29400	29400	29400	29400	0
193	20240906	160800	76180600	29400	29400	29400	29400	0
194	20240906	160700	76180600	29400	29400	29400	29400	0
195	20240906	160600	76180600	29400	29400	29400	29400	0
196	20240906	160500	76180600	29400	29400	29400	29400	0
197	20240906	160400	76180600	29400	29400	29400	29400	0
198	20240906	160300	76180600	29400	29400	29400	29400	0
199	20240906	160200	76180600	29400	29400	29400	29400	0
200	20240906	160100	76180600	29400	29400	29400	29400	0
201	20240906	160000	76180600	29400	29400	29400	29400	0
202	20240906	155900	76180600	29400	29400	29400	29400	0
203	20240906	155800	76180600	29400	29400	29400	29400	0
204	20240906	155700	76180600	29400	29400	29400	29400	0
205	20240906	155600	76180600	29400	29400	29400	29400	0
206	20240906	155500	76180600	29400	29400	29400	29400	0
207	20240906	155400	76180600	29400	29400	29400	29400	0
208	20240906	155300	76180600	29400	29400	29400	29400	0
209	20240906	155200	76180600	29400	29400	29400	29400	0
210	20240906	155100	76180600	29400	29400	29400	29400	0
211	20240906	155000	76180600	29400	29400	29400	29400	0
212	20240906	154900	76180600	29400	29400	29400	29400	72
213	20240906	154800	76180600	29400	29400	29400	29400	0
214	20240906	154700	76180600	29400	29400	29400	29400	0
215	20240906	154600	76180600	29400	29400	29400	29400	0
216	20240906	154500	76180600	29400	29400	29400	29400	0
217	20240906	154400	76180600	29400	29400	29400	29400	0
218	20240906	154300	76180600	29400	29400	29400	29400	0
219	20240906	154200	76180600	29400	29400	29400	29400	0
220	20240906	154100	76180600	29400	29400	29400	29400	0
221	20240906	154000	76180600	29400	29400	29400	29400	0
222	20240906	153900	76180600	29400	29400	29400	29400	0
223	20240906	153800	76180600	29400	29400	29400	29400	0
224	20240906	153700	76180600	29400	29400	29400	29400	0
225	20240906	153600	76180600	29400	29400	29400	29400	0
226	20240906	153500	76180600	29400	29400	29400	29400	0
227	20240906	153400	76180600	29400	29400	29400	29400	0
228	20240906	153300	76180600	29400	29400	29400	29400	0
229	20240906	153200	76180600	29400	29400	29400	29400	0
230	20240906	153100	76180600	29400	29400	29400	29400	0
231	20240906	153000	76180600	29400	29400	29400	29400	72
232	20240906	152900	74063800	29300	29300	29300	29300	0
233	20240906	152800	74063800	29300	29300	29300	29300	0
234	20240906	152700	74063800	29300	29300	29300	29300	0
235	20240906	152600	74063800	29300	29300	29300	29300	0
236	20240906	152500	74063800	29300	29300	29300	29300	0
237	20240906	152400	74063800	29300	29300	29300	29300	0
238	20240906	152300	74063800	29300	29300	29300	29300	0
239	20240906	152200	74063800	29300	29300	29300	29300	0
240	20240906	152100	74063800	29300	29300	29300	29300	0
241	20240906	152000	74063800	29300	29300	29300	29300	0
242	20240906	151900	74063800	29300	29300	29300	29300	26
243	20240906	151800	73302000	29300	29300	29300	29300	0
244	20240906	151700	73302000	29300	29300	29300	29300	0
245	20240906	151600	73302000	29300	29300	29300	29300	0
246	20240906	151500	73302000	29300	29300	29300	29300	0
247	20240906	151400	73302000	29300	29300	29300	29300	0
248	20240906	151300	73302000	29300	29300	29300	29300	5
249	20240906	151200	73155500	29250	29250	29250	29250	0
250	20240906	151100	73155500	29250	29250	29250	29250	0
251	20240906	151000	73155500	29250	29250	29250	29250	1
252	20240906	150900	73126250	29300	29300	29300	29300	0
253	20240906	150800	73126250	29300	29300	29300	29300	0
254	20240906	150700	73126250	29300	29300	29300	29300	0
255	20240906	150600	73126250	29300	29300	29300	29300	0
256	20240906	150500	73126250	29300	29300	29300	29300	5
257	20240906	150400	72979750	29300	29300	29300	29300	0
258	20240906	150300	72979750	29300	29300	29300	29300	0
259	20240906	150200	72979750	29300	29300	29300	29300	0
260	20240906	150100	72979750	29300	29300	29300	29300	0
261	20240906	150000	72979750	29300	29300	29300	29300	5
262	20240906	145900	72833250	29300	29300	29300	29300	0
263	20240906	145800	72833250	29300	29300	29300	29300	0
264	20240906	145700	72833250	29300	29300	29300	29300	0
265	20240906	145600	72833250	29300	29300	29300	29300	6
266	20240906	145500	72657450	29300	29300	29300	29300	0
267	20240906	145400	72657450	29300	29300	29300	29300	0
268	20240906	145300	72657450	29300	29300	29300	29300	5
269	20240906	145200	72510950	29250	29250	29250	29250	0
270	20240906	145100	72510950	29250	29250	29250	29250	0
271	20240906	145000	72510950	29250	29300	29300	29250	24
272	20240906	144900	71808700	29300	29300	29300	29300	0
273	20240906	144800	71808700	29300	29300	29300	29300	5
274	20240906	144700	71662200	29300	29300	29300	29300	0
275	20240906	144600	71662200	29300	29300	29300	29300	5
276	20240906	144500	71515700	29300	29300	29300	29300	0
277	20240906	144400	71515700	29300	29300	29300	29300	0
278	20240906	144300	71515700	29300	29300	29300	29300	5
279	20240906	144200	71369200	29300	29300	29300	29300	0
280	20240906	144100	71369200	29300	29300	29300	29300	0
281	20240906	144000	71369200	29300	29300	29300	29300	5
282	20240906	143900	71222700	29300	29300	29300	29300	0
283	20240906	143800	71222700	29300	29300	29300	29300	0
284	20240906	143700	71222700	29300	29300	29300	29300	1
285	20240906	143600	71193400	29300	29300	29300	29300	5
286	20240906	143500	71046900	29300	29300	29300	29300	1
287	20240906	143400	71017600	29300	29300	29300	29300	0
288	20240906	143300	71017600	29300	29300	29300	29300	4
289	20240906	143200	70900400	29250	29250	29250	29250	0
290	20240906	143100	70900400	29250	29250	29250	29250	2
291	20240906	143000	70841900	29250	29300	29300	29250	21
292	20240906	142900	70227350	29300	29300	29300	29300	0
293	20240906	142800	70227350	29300	29300	29300	29300	0
294	20240906	142700	70227350	29300	29300	29300	29300	0
295	20240906	142600	70227350	29300	29300	29300	29300	5
296	20240906	142500	70080850	29300	29300	29300	29300	0
297	20240906	142400	70080850	29300	29300	29300	29300	15
298	20240906	142300	69641350	29300	29300	29300	29300	5
299	20240906	142200	69494850	29300	29300	29300	29300	0
300	20240906	142100	69494850	29300	29300	29300	29300	0
301	20240906	142000	69494850	29300	29300	29300	29300	6
302	20240906	141900	69319050	29300	29300	29300	29300	0
303	20240906	141800	69319050	29300	29300	29300	29300	0
304	20240906	141700	69319050	29300	29300	29300	29300	0
305	20240906	141600	69319050	29300	29300	29300	29300	5
306	20240906	141500	69172550	29300	29300	29300	29300	0
307	20240906	141400	69172550	29300	29300	29300	29300	0
308	20240906	141300	69172550	29300	29300	29300	29300	5
309	20240906	141200	69026050	29250	29250	29250	29250	0
310	20240906	141100	69026050	29250	29250	29250	29250	2
311	20240906	141000	68967550	29250	29350	29350	29250	22
312	20240906	140900	68322950	29350	29350	29350	29350	0
313	20240906	140800	68322950	29350	29350	29350	29350	0
314	20240906	140700	68322950	29350	29350	29350	29350	0
315	20240906	140600	68322950	29350	29350	29350	29350	5
316	20240906	140500	68176200	29350	29350	29350	29350	0
317	20240906	140400	68176200	29350	29350	29350	29350	0
318	20240906	140300	68176200	29350	29350	29350	29350	5
319	20240906	140200	68029450	29350	29350	29350	29350	0
320	20240906	140100	68029450	29350	29350	29350	29350	0
321	20240906	140000	68029450	29350	29350	29350	29350	5
322	20240906	135900	67882700	29350	29350	29350	29350	0
323	20240906	135800	67882700	29350	29350	29350	29350	0
324	20240906	135700	67882700	29350	29350	29350	29350	0
325	20240906	135600	67882700	29350	29350	29350	29350	5
326	20240906	135500	67735950	29300	29300	29300	29300	1
327	20240906	135400	67706650	29300	29300	29300	29300	0
328	20240906	135300	67706650	29300	29300	29300	29300	3
329	20240906	135200	67618750	29300	29300	29300	29300	0
330	20240906	135100	67618750	29300	29300	29300	29300	11
331	20240906	135000	67296450	29300	29350	29350	29300	14
332	20240906	134900	66886000	29350	29350	29350	29350	0
333	20240906	134800	66886000	29350	29350	29350	29350	0
334	20240906	134700	66886000	29350	29350	29350	29350	0
335	20240906	134600	66886000	29350	29350	29350	29350	5
336	20240906	134500	66739250	29350	29350	29350	29350	0
337	20240906	134400	66739250	29350	29350	29350	29350	0
338	20240906	134300	66739250	29350	29350	29350	29350	5
339	20240906	134200	66592500	29350	29350	29350	29350	0
340	20240906	134100	66592500	29350	29350	29350	29350	0
341	20240906	134000	66592500	29350	29350	29350	29300	7
342	20240906	133900	66387100	29300	29300	29300	29300	0
343	20240906	133800	66387100	29300	29300	29300	29300	191
344	20240906	133700	60790800	29350	29350	29350	29350	1
345	20240906	133600	60761450	29350	29350	29350	29350	5
346	20240906	133500	60614700	29350	29350	29350	29350	0
347	20240906	133400	60614700	29350	29350	29350	29350	0
348	20240906	133300	60614700	29350	29350	29350	29350	5
349	20240906	133200	60467950	29300	29300	29300	29300	0
350	20240906	133100	60467950	29300	29300	29300	29300	16
351	20240906	133000	59999150	29300	29350	29350	29300	8
352	20240906	132900	59764500	29350	29350	29350	29350	1
353	20240906	132800	59735150	29350	29350	29350	29350	102
354	20240906	132700	56741450	29350	29350	29350	29350	0
355	20240906	132600	56741450	29350	29350	29350	29350	5
356	20240906	132500	56594700	29350	29350	29350	29350	0
357	20240906	132400	56594700	29350	29350	29350	29350	0
358	20240906	132300	56594700	29350	29350	29350	29350	5
359	20240906	132200	56447950	29350	29350	29350	29350	0
360	20240906	132100	56447950	29350	29350	29350	29350	0
361	20240906	132000	56447950	29350	29350	29350	29350	6
362	20240906	131900	56271850	29350	29350	29350	29350	0
363	20240906	131800	56271850	29350	29350	29350	29350	0
364	20240906	131700	56271850	29350	29350	29350	29350	1
365	20240906	131600	56242500	29350	29350	29350	29350	5
366	20240906	131500	56095750	29350	29350	29350	29350	0
367	20240906	131400	56095750	29350	29350	29350	29350	0
368	20240906	131300	56095750	29350	29350	29350	29350	5
369	20240906	131200	55949000	29300	29300	29300	29300	1
370	20240906	131100	55919700	29300	29300	29300	29300	17
371	20240906	131000	55421600	29350	29400	29400	29350	8
372	20240906	130900	55186550	29400	29400	29400	29400	0
373	20240906	130800	55186550	29400	29400	29400	29400	0
374	20240906	130700	55186550	29400	29400	29400	29400	0
375	20240906	130600	55186550	29400	29400	29400	29400	5
376	20240906	130500	55039550	29400	29400	29400	29400	0
377	20240906	130400	55039550	29400	29400	29400	29400	0
378	20240906	130300	55039550	29400	29400	29400	29400	5
379	20240906	130200	54892550	29400	29450	29450	29400	113
380	20240906	130100	51564750	29450	29450	29450	29450	0
381	20240906	130000	51564750	29450	29450	29450	29400	13
382	20240906	125900	51182250	29400	29400	29400	29400	0
383	20240906	125800	51182250	29400	29450	29450	29400	8
384	20240906	125700	50947000	29450	29450	29450	29450	5
385	20240906	125600	50799750	29400	29400	29400	29400	7
386	20240906	125500	50593950	29400	29400	29400	29400	0
387	20240906	125400	50593950	29400	29400	29400	29400	7
388	20240906	125300	50388150	29450	29450	29450	29450	5
389	20240906	125200	50240900	29400	29400	29400	29400	0
390	20240906	125100	50240900	29400	29400	29400	29400	7
391	20240906	125000	50035100	29400	29450	29450	29400	9
392	20240906	124900	49770250	29400	29400	29400	29400	27
393	20240906	124800	48976450	29400	29400	29400	29400	0
394	20240906	124700	48976450	29400	29400	29450	29400	559
395	20240906	124600	32541600	29400	29400	29400	29400	0
396	20240906	124500	32541600	29400	29400	29400	29400	0
397	20240906	124400	32541600	29400	29400	29400	29400	0
398	20240906	124300	32541600	29400	29350	29400	29350	6
399	20240906	124200	32365250	29400	29400	29400	29400	0
400	20240906	124100	32365250	29400	29400	29400	29400	0
401	20240906	124000	32365250	29400	29400	29400	29400	6
402	20240906	123900	32188850	29350	29350	29350	29350	0
403	20240906	123800	32188850	29350	29350	29350	29350	0
404	20240906	123700	32188850	29350	29400	29400	29350	9
405	20240906	123600	31924450	29350	29350	29350	29350	0
406	20240906	123500	31924450	29350	29350	29350	29350	0
407	20240906	123400	31924450	29350	29350	29350	29350	0
408	20240906	123300	31924450	29350	29350	29350	29350	2
409	20240906	123200	31865750	29350	29350	29350	29350	0
410	20240906	123100	31865750	29350	29350	29350	29350	0
411	20240906	123000	31865750	29350	29400	29400	29350	7
412	20240906	122900	31660050	29400	29400	29400	29400	0
413	20240906	122800	31660050	29400	29400	29400	29400	0
414	20240906	122700	31660050	29400	29400	29400	29400	5
415	20240906	122600	31513050	29400	29400	29400	29400	0
416	20240906	122500	31513050	29400	29400	29400	29400	0
417	20240906	122400	31513050	29400	29400	29400	29400	0
418	20240906	122300	31513050	29400	29400	29400	29400	5
419	20240906	122200	31366050	29400	29400	29400	29400	0
420	20240906	122100	31366050	29400	29400	29400	29400	0
421	20240906	122000	31366050	29400	29350	29400	29350	5
422	20240906	121900	31219200	29350	29350	29350	29350	7
423	20240906	121800	31013750	29400	29400	29400	29400	0
424	20240906	121700	31013750	29400	29400	29400	29400	5
425	20240906	121600	30866750	29400	29400	29400	29400	0
426	20240906	121500	30866750	29400	29400	29400	29400	0
427	20240906	121400	30866750	29400	29400	29400	29400	0
428	20240906	121300	30866750	29400	29400	29400	29400	5
429	20240906	121200	30719750	29350	29350	29350	29350	0
430	20240906	121100	30719750	29350	29350	29350	29350	0
431	20240906	121000	30719750	29350	29400	29400	29350	7
432	20240906	120900	30514050	29350	29350	29350	29350	0
433	20240906	120800	30514050	29350	29350	29350	29350	44
434	20240906	120700	29222650	29400	29400	29400	29400	5
435	20240906	120600	29075650	29400	29400	29400	29400	0
436	20240906	120500	29075650	29400	29400	29400	29400	2
437	20240906	120400	29016850	29400	29400	29400	29400	0
438	20240906	120300	29016850	29400	29400	29400	29400	5
439	20240906	120200	28869850	29400	29400	29400	29400	0
440	20240906	120100	28869850	29400	29400	29400	29400	0
441	20240906	120000	28869850	29400	29400	29400	29350	7
442	20240906	115900	28664250	29400	29400	29400	29400	0
443	20240906	115800	28664250	29400	29400	29400	29400	0
444	20240906	115700	28664250	29400	29400	29400	29400	5
445	20240906	115600	28517250	29350	29350	29350	29350	0
446	20240906	115500	28517250	29350	29350	29350	29350	1
447	20240906	115400	28487900	29400	29400	29400	29400	5
448	20240906	115300	28340900	29400	29400	29400	29400	0
449	20240906	115200	28340900	29400	29400	29400	29400	1
450	20240906	115100	28311500	29350	29350	29350	29350	0
451	20240906	115000	28311500	29350	29350	29400	29350	9
452	20240906	114900	28047100	29350	29350	29350	29350	0
453	20240906	114800	28047100	29350	29350	29350	29350	0
454	20240906	114700	28047100	29350	29350	29350	29350	1
455	20240906	114600	28017750	29350	29350	29350	29350	0
456	20240906	114500	28017750	29350	29350	29350	29350	30
457	20240906	114400	27137250	29400	29400	29400	29400	5
458	20240906	114300	26990250	29400	29400	29400	29400	0
459	20240906	114200	26990250	29400	29400	29400	29400	0
460	20240906	114100	26990250	29400	29400	29400	29400	0
461	20240906	114000	26990250	29400	29400	29400	29400	12
462	20240906	113900	26637450	29400	29400	29400	29400	0
463	20240906	113800	26637450	29400	29400	29400	29400	1
464	20240906	113700	26608050	29400	29400	29400	29400	5
465	20240906	113600	26461050	29400	29400	29400	29400	0
466	20240906	113500	26461050	29400	29400	29400	29400	0
467	20240906	113400	26461050	29400	29400	29400	29400	5
468	20240906	113300	26314050	29350	29350	29350	29350	0
469	20240906	113200	26314050	29350	29350	29350	29350	0
470	20240906	113100	26314050	29350	29350	29350	29350	2
471	20240906	113000	26255350	29300	29350	29350	29300	12
472	20240906	112900	25903300	29350	29350	29350	29350	1
473	20240906	112800	25873950	29350	29350	29350	29350	4
474	20240906	112700	25756550	29350	29350	29350	29350	0
475	20240906	112600	25756550	29350	29350	29350	29350	2
476	20240906	112500	25697850	29350	29350	29350	29350	0
477	20240906	112400	25697850	29350	29350	29350	29350	5
478	20240906	112300	25551100	29350	29350	29350	29350	0
479	20240906	112200	25551100	29350	29350	29350	29350	0
480	20240906	112100	25551100	29350	29350	29350	29350	0
481	20240906	112000	25551100	29350	29350	29350	29350	9
482	20240906	111900	25286950	29350	29350	29350	29350	11
483	20240906	111800	24964100	29350	29350	29350	29350	0
484	20240906	111700	24964100	29350	29350	29350	29350	5
485	20240906	111600	24817350	29350	29350	29350	29350	1
486	20240906	111500	24788000	29350	29350	29350	29350	0
487	20240906	111400	24788000	29350	29350	29350	29350	5
488	20240906	111300	24641250	29300	29300	29300	29300	0
489	20240906	111200	24641250	29300	29300	29300	29300	0
490	20240906	111100	24641250	29300	29300	29300	29300	0
491	20240906	111000	24641250	29300	29300	29350	29300	32
492	20240906	110900	23703400	29350	29350	29350	29350	0
493	20240906	110800	23703400	29350	29350	29350	29350	0
494	20240906	110700	23703400	29350	29350	29350	29350	5
495	20240906	110600	23556650	29350	29350	29350	29350	0
496	20240906	110500	23556650	29350	29350	29350	29350	0
497	20240906	110400	23556650	29350	29350	29350	29350	10
498	20240906	110300	23263150	29350	29350	29350	29350	8
499	20240906	110200	23028350	29350	29350	29350	29350	0
500	20240906	110100	23028350	29350	29350	29350	29350	0
501	20240906	110000	23028350	29350	29350	29350	29350	13
502	20240906	105900	22646800	29400	29400	29400	29400	0
503	20240906	105800	22646800	29400	29400	29400	29400	0
504	20240906	105700	22646800	29400	29400	29400	29400	5
505	20240906	105600	22499800	29400	29400	29400	29400	0
506	20240906	105500	22499800	29400	29400	29400	29400	0
507	20240906	105400	22499800	29400	29400	29400	29400	5
508	20240906	105300	22352800	29400	29400	29400	29400	0
509	20240906	105200	22352800	29400	29400	29400	29400	0
510	20240906	105100	22352800	29400	29400	29400	29400	0
511	20240906	105000	22352800	29400	29350	29400	29350	10
512	20240906	104900	22059050	29400	29400	29400	29400	1
513	20240906	104800	22029650	29400	29400	29400	29400	0
514	20240906	104700	22029650	29400	29400	29400	29400	5
515	20240906	104600	21882650	29400	29400	29400	29400	0
516	20240906	104500	21882650	29400	29400	29400	29400	0
517	20240906	104400	21882650	29400	29400	29400	29400	5
518	20240906	104300	21735650	29350	29350	29350	29350	5
519	20240906	104200	21588900	29400	29400	29400	29400	0
520	20240906	104100	21588900	29400	29400	29400	29400	5
521	20240906	104000	21441900	29400	29400	29400	29400	6
522	20240906	103900	21265500	29400	29400	29400	29400	0
523	20240906	103800	21265500	29400	29400	29400	29400	0
524	20240906	103700	21265500	29400	29400	29400	29400	5
525	20240906	103600	21118500	29400	29400	29400	29400	0
526	20240906	103500	21118500	29400	29400	29400	29400	0
527	20240906	103400	21118500	29400	29350	29400	29350	6
528	20240906	103300	20942350	29350	29350	29350	29350	0
529	20240906	103200	20942350	29350	29350	29350	29350	10
530	20240906	103100	20648850	29400	29350	29400	29350	6
531	20240906	103000	20472500	29300	29300	29300	29300	2
532	20240906	102900	20413900	29300	29300	29300	29300	0
533	20240906	102800	20413900	29300	29300	29300	29300	0
534	20240906	102700	20413900	29300	29350	29350	29300	9
535	20240906	102600	20149950	29350	29350	29350	29350	0
536	20240906	102500	20149950	29350	29350	29350	29350	0
537	20240906	102400	20149950	29350	29350	29350	29350	1
538	20240906	102300	20120600	29300	29300	29300	29300	0
539	20240906	102200	20120600	29300	29300	29300	29300	0
540	20240906	102100	20120600	29300	29300	29350	29300	7
541	20240906	102000	19915450	29300	29300	29300	29300	8
542	20240906	101900	19681050	29300	29300	29300	29300	1
543	20240906	101800	19651750	29300	29300	29300	29300	0
544	20240906	101700	19651750	29300	29300	29300	29300	5
545	20240906	101600	19505250	29300	29300	29300	29300	0
546	20240906	101500	19505250	29300	29300	29300	29300	6
547	20240906	101400	19329450	29250	29250	29250	29250	0
548	20240906	101300	19329450	29250	29250	29250	29250	0
549	20240906	101200	19329450	29250	29350	29350	29250	60
550	20240906	101100	17570950	29400	29350	29400	29350	6
551	20240906	101000	17394600	29350	29350	29350	29350	1
552	20240906	100900	17365250	29400	29400	29400	29400	0
553	20240906	100800	17365250	29400	29400	29400	29400	0
554	20240906	100700	17365250	29400	29400	29400	29400	5
555	20240906	100600	17218250	29400	29400	29400	29400	0
556	20240906	100500	17218250	29400	29400	29400	29400	0
557	20240906	100400	17218250	29400	29400	29400	29400	5
558	20240906	100300	17071250	29350	29350	29350	29350	0
559	20240906	100200	17071250	29350	29350	29350	29350	7
560	20240906	100100	16865800	29400	29400	29400	29400	11
561	20240906	100000	16542400	29400	29400	29400	29400	7
562	20240906	095900	16336600	29350	29350	29350	29350	0
563	20240906	095800	16336600	29350	29350	29350	29350	0
564	20240906	095700	16336600	29350	29350	29350	29350	34
565	20240906	095600	15338700	29400	29400	29400	29400	0
566	20240906	095500	15338700	29400	29400	29400	29400	0
567	20240906	095400	15338700	29400	29400	29400	29400	5
568	20240906	095300	15191700	29350	29350	29350	29350	6
569	20240906	095200	15015600	29400	29400	29400	29400	0
570	20240906	095100	15015600	29400	29400	29450	29400	54
571	20240906	095000	13427750	29400	29400	29400	29400	10
572	20240906	094900	13133750	29450	29450	29450	29450	0
573	20240906	094800	13133750	29450	29450	29450	29450	5
574	20240906	094700	12986500	29400	29400	29400	29400	0
575	20240906	094600	12986500	29400	29400	29400	29400	0
576	20240906	094500	12986500	29400	29400	29400	29400	3
577	20240906	094400	12898300	29400	29450	29450	29400	6
578	20240906	094300	12721650	29450	29450	29450	29450	1
579	20240906	094200	12692200	29450	29450	29450	29450	0
580	20240906	094100	12692200	29450	29450	29450	29450	5
581	20240906	094000	12544950	29400	29400	29400	29400	12
582	20240906	093900	12192150	29350	29350	29350	29350	0
583	20240906	093800	12192150	29350	29350	29350	29350	0
584	20240906	093700	12192150	29350	29350	29350	29350	0
585	20240906	093600	12192150	29350	29350	29350	29350	2
586	20240906	093500	12133450	29300	29300	29300	29300	0
587	20240906	093400	12133450	29300	29300	29300	29300	0
588	20240906	093300	12133450	29300	29400	29400	29300	50
589	20240906	093200	10664750	29450	29450	29450	29450	0
590	20240906	093100	10664750	29450	29400	29450	29400	6
591	20240906	093000	10488100	29500	29500	29500	29500	0
592	20240906	092900	10488100	29500	29500	29500	29500	0
593	20240906	092800	10488100	29500	29500	29500	29500	0
594	20240906	092700	10488100	29500	29500	29500	29500	0
595	20240906	092600	10488100	29500	29500	29500	29500	4
596	20240906	092500	10370100	29500	29500	29500	29500	0
597	20240906	092400	10370100	29500	29500	29500	29500	0
598	20240906	092300	10370100	29500	29500	29500	29500	0
599	20240906	092200	10370100	29500	29500	29500	29500	10
600	20240906	092100	10075100	29550	29550	29550	29550	0
601	20240906	092000	10075100	29550	29550	29550	29550	0
602	20240906	091900	10075100	29550	29550	29550	29550	0
603	20240906	091800	10075100	29550	29550	29550	29550	92
604	20240906	091700	7356500	29550	29550	29550	29550	188
605	20240906	091600	1801100	29550	29550	29550	29550	31
606	20240906	091500	885050	29600	29600	29600	29600	0
607	20240906	091400	885050	29600	29600	29600	29600	0
608	20240906	091300	885050	29600	29600	29600	29600	0
609	20240906	091200	885050	29600	29600	29600	29600	0
610	20240906	091100	885050	29600	29600	29600	29600	0
611	20240906	091000	885050	29600	29600	29600	29600	0
612	20240906	090900	885050	29600	29600	29600	29600	0
613	20240906	090800	885050	29600	29600	29600	29600	0
614	20240906	090700	885050	29600	29600	29600	29600	1
615	20240906	090600	855450	29650	29500	29650	29500	21
616	20240906	090500	235300	29300	29300	29300	29300	0
617	20240906	090400	235300	29300	29300	29300	29300	0
618	20240906	090300	235300	29300	29300	29300	29300	0
619	20240906	090200	235300	29300	29300	29300	29300	0
620	20240906	090100	235300	29300	29300	29300	29300	0
621	20240906	090000	235300	29300	29450	29450	29300	8