KissMeData/037710/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191900	27273850	29450	29450	29450	29450	8
3	20240912	191800	27273850	29450	29450	29450	29450	0
4	20240912	191700	27273850	29450	29450	29450	29450	0
5	20240912	191600	27273850	29450	29450	29450	29450	0
6	20240912	191500	27273850	29450	29450	29450	29450	0
7	20240912	191400	27273850	29450	29450	29450	29450	0
8	20240912	191300	27273850	29450	29450	29450	29450	0
9	20240912	191200	27273850	29450	29450	29450	29450	0
10	20240912	191100	27273850	29450	29450	29450	29450	0
11	20240912	191000	27273850	29450	29450	29450	29450	0
12	20240912	190900	27273850	29450	29450	29450	29450	0
13	20240912	190800	27273850	29450	29450	29450	29450	0
14	20240912	190700	27273850	29450	29450	29450	29450	0
15	20240912	190600	27273850	29450	29450	29450	29450	0
16	20240912	190500	27273850	29450	29450	29450	29450	0
17	20240912	190400	27273850	29450	29450	29450	29450	0
18	20240912	190300	27273850	29450	29450	29450	29450	0
19	20240912	190200	27273850	29450	29450	29450	29450	0
20	20240912	190100	27273850	29450	29450	29450	29450	0
21	20240912	190000	27273850	29450	29450	29450	29450	0
22	20240912	185900	27273850	29450	29450	29450	29450	0
23	20240912	185800	27273850	29450	29450	29450	29450	0
24	20240912	185700	27273850	29450	29450	29450	29450	0
25	20240912	185600	27273850	29450	29450	29450	29450	0
26	20240912	185500	27273850	29450	29450	29450	29450	0
27	20240912	185400	27273850	29450	29450	29450	29450	0
28	20240912	185300	27273850	29450	29450	29450	29450	0
29	20240912	185200	27273850	29450	29450	29450	29450	0
30	20240912	185100	27273850	29450	29450	29450	29450	0
31	20240912	185000	27273850	29450	29450	29450	29450	0
32	20240912	184900	27273850	29450	29450	29450	29450	8
33	20240912	184800	27273850	29450	29450	29450	29450	0
34	20240912	184700	27273850	29450	29450	29450	29450	0
35	20240912	184600	27273850	29450	29450	29450	29450	0
36	20240912	184500	27273850	29450	29450	29450	29450	0
37	20240912	184400	27273850	29450	29450	29450	29450	0
38	20240912	184300	27273850	29450	29450	29450	29450	0
39	20240912	184200	27273850	29450	29450	29450	29450	0
40	20240912	184100	27273850	29450	29450	29450	29450	0
41	20240912	184000	27273850	29450	29450	29450	29450	0
42	20240912	183900	27273850	29450	29450	29450	29450	0
43	20240912	183800	27273850	29450	29450	29450	29450	0
44	20240912	183700	27273850	29450	29450	29450	29450	0
45	20240912	183600	27273850	29450	29450	29450	29450	0
46	20240912	183500	27273850	29450	29450	29450	29450	0
47	20240912	183400	27273850	29450	29450	29450	29450	0
48	20240912	183300	27273850	29450	29450	29450	29450	0
49	20240912	183200	27273850	29450	29450	29450	29450	0
50	20240912	183100	27273850	29450	29450	29450	29450	0
51	20240912	183000	27273850	29450	29450	29450	29450	0
52	20240912	182900	27273850	29450	29450	29450	29450	0
53	20240912	182800	27273850	29450	29450	29450	29450	0
54	20240912	182700	27273850	29450	29450	29450	29450	0
55	20240912	182600	27273850	29450	29450	29450	29450	0
56	20240912	182500	27273850	29450	29450	29450	29450	0
57	20240912	182400	27273850	29450	29450	29450	29450	0
58	20240912	182300	27273850	29450	29450	29450	29450	0
59	20240912	182200	27273850	29450	29450	29450	29450	0
60	20240912	182100	27273850	29450	29450	29450	29450	0
61	20240912	182000	27273850	29450	29450	29450	29450	0
62	20240912	181900	27273850	29450	29450	29450	29450	8
63	20240912	181800	27273850	29450	29450	29450	29450	0
64	20240912	181700	27273850	29450	29450	29450	29450	0
65	20240912	181600	27273850	29450	29450	29450	29450	0
66	20240912	181500	27273850	29450	29450	29450	29450	0
67	20240912	181400	27273850	29450	29450	29450	29450	0
68	20240912	181300	27273850	29450	29450	29450	29450	0
69	20240912	181200	27273850	29450	29450	29450	29450	0
70	20240912	181100	27273850	29450	29450	29450	29450	0
71	20240912	181000	27273850	29450	29450	29450	29450	0
72	20240912	180900	27273850	29450	29450	29450	29450	0
73	20240912	180800	27273850	29450	29450	29450	29450	0
74	20240912	180700	27273850	29450	29450	29450	29450	0
75	20240912	180600	27273850	29450	29450	29450	29450	0
76	20240912	180500	27273850	29450	29450	29450	29450	0
77	20240912	180400	27273850	29450	29450	29450	29450	0
78	20240912	180300	27273850	29450	29450	29450	29450	0
79	20240912	180200	27273850	29450	29450	29450	29450	0
80	20240912	180100	27273850	29450	29450	29450	29450	0
81	20240912	180000	27273850	29450	29450	29450	29450	0
82	20240912	175900	27273850	29450	29450	29450	29450	0
83	20240912	175800	27273850	29450	29450	29450	29450	0
84	20240912	175700	27273850	29450	29450	29450	29450	0
85	20240912	175600	27273850	29450	29450	29450	29450	0
86	20240912	175500	27273850	29450	29450	29450	29450	0
87	20240912	175400	27273850	29450	29450	29450	29450	0
88	20240912	175300	27273850	29450	29450	29450	29450	0
89	20240912	175200	27273850	29450	29450	29450	29450	0
90	20240912	175100	27273850	29450	29450	29450	29450	0
91	20240912	175000	27273850	29450	29450	29450	29450	0
92	20240912	174900	27273850	29450	29450	29450	29450	8
93	20240912	174800	27273850	29450	29450	29450	29450	0
94	20240912	174700	27273850	29450	29450	29450	29450	0
95	20240912	174600	27273850	29450	29450	29450	29450	0
96	20240912	174500	27273850	29450	29450	29450	29450	0
97	20240912	174400	27273850	29450	29450	29450	29450	0
98	20240912	174300	27273850	29450	29450	29450	29450	0
99	20240912	174200	27273850	29450	29450	29450	29450	0
100	20240912	174100	27273850	29450	29450	29450	29450	0
101	20240912	174000	27273850	29450	29450	29450	29450	0
102	20240912	173900	27273850	29450	29450	29450	29450	0
103	20240912	173800	27273850	29450	29450	29450	29450	0
104	20240912	173700	27273850	29450	29450	29450	29450	0
105	20240912	173600	27273850	29450	29450	29450	29450	0
106	20240912	173500	27273850	29450	29450	29450	29450	0
107	20240912	173400	27273850	29450	29450	29450	29450	0
108	20240912	173300	27273850	29450	29450	29450	29450	0
109	20240912	173200	27273850	29450	29450	29450	29450	0
110	20240912	173100	27273850	29450	29450	29450	29450	0
111	20240912	173000	27273850	29450	29450	29450	29450	0
112	20240912	172900	27273850	29450	29450	29450	29450	0
113	20240912	172800	27273850	29450	29450	29450	29450	0
114	20240912	172700	27273850	29450	29450	29450	29450	0
115	20240912	172600	27273850	29450	29450	29450	29450	0
116	20240912	172500	27273850	29450	29450	29450	29450	0
117	20240912	172400	27273850	29450	29450	29450	29450	0
118	20240912	172300	27273850	29450	29450	29450	29450	0
119	20240912	172200	27273850	29450	29450	29450	29450	0
120	20240912	172100	27273850	29450	29450	29450	29450	0
121	20240912	172000	27273850	29450	29450	29450	29450	0
122	20240912	171900	27273850	29450	29450	29450	29450	8
123	20240912	171800	27273850	29450	29450	29450	29450	0
124	20240912	171700	27273850	29450	29450	29450	29450	0
125	20240912	171600	27273850	29450	29450	29450	29450	0
126	20240912	171500	27273850	29450	29450	29450	29450	0
127	20240912	171400	27273850	29450	29450	29450	29450	0
128	20240912	171300	27273850	29450	29450	29450	29450	0
129	20240912	171200	27273850	29450	29450	29450	29450	0
130	20240912	171100	27273850	29450	29450	29450	29450	0
131	20240912	171000	27273850	29450	29450	29450	29450	0
132	20240912	170900	27273850	29450	29450	29450	29450	0
133	20240912	170800	27273850	29450	29450	29450	29450	0
134	20240912	170700	27273850	29450	29450	29450	29450	0
135	20240912	170600	27273850	29450	29450	29450	29450	0
136	20240912	170500	27273850	29450	29450	29450	29450	0
137	20240912	170400	27273850	29450	29450	29450	29450	0
138	20240912	170300	27273850	29450	29450	29450	29450	0
139	20240912	170200	27273850	29450	29450	29450	29450	0
140	20240912	170100	27273850	29450	29450	29450	29450	0
141	20240912	170000	27273850	29450	29450	29450	29450	0
142	20240912	165900	27273850	29450	29450	29450	29450	0
143	20240912	165800	27273850	29450	29450	29450	29450	0
144	20240912	165700	27273850	29450	29450	29450	29450	0
145	20240912	165600	27273850	29450	29450	29450	29450	0
146	20240912	165500	27273850	29450	29450	29450	29450	0
147	20240912	165400	27273850	29450	29450	29450	29450	0
148	20240912	165300	27273850	29450	29450	29450	29450	0
149	20240912	165200	27273850	29450	29450	29450	29450	0
150	20240912	165100	27273850	29450	29450	29450	29450	0
151	20240912	165000	27273850	29450	29450	29450	29450	0
152	20240912	164900	27273850	29450	29450	29450	29450	8
153	20240912	164800	27273850	29450	29450	29450	29450	0
154	20240912	164700	27273850	29450	29450	29450	29450	0
155	20240912	164600	27273850	29450	29450	29450	29450	0
156	20240912	164500	27273850	29450	29450	29450	29450	0
157	20240912	164400	27273850	29450	29450	29450	29450	0
158	20240912	164300	27273850	29450	29450	29450	29450	0
159	20240912	164200	27273850	29450	29450	29450	29450	0
160	20240912	164100	27273850	29450	29450	29450	29450	0
161	20240912	164000	27273850	29450	29450	29450	29450	0
162	20240912	163900	27273850	29450	29450	29450	29450	0
163	20240912	163800	27273850	29450	29450	29450	29450	0
164	20240912	163700	27273850	29450	29450	29450	29450	0
165	20240912	163600	27273850	29450	29450	29450	29450	0
166	20240912	163500	27273850	29450	29450	29450	29450	0
167	20240912	163400	27273850	29450	29450	29450	29450	0
168	20240912	163300	27273850	29450	29450	29450	29450	0
169	20240912	163200	27273850	29450	29450	29450	29450	0
170	20240912	163100	27273850	29450	29450	29450	29450	0
171	20240912	163000	27273850	29450	29450	29450	29450	0
172	20240912	162900	27273850	29450	29450	29450	29450	0
173	20240912	162800	27273850	29450	29450	29450	29450	0
174	20240912	162700	27273850	29450	29450	29450	29450	0
175	20240912	162600	27273850	29450	29450	29450	29450	0
176	20240912	162500	27273850	29450	29450	29450	29450	0
177	20240912	162400	27273850	29450	29450	29450	29450	0
178	20240912	162300	27273850	29450	29450	29450	29450	0
179	20240912	162200	27273850	29450	29450	29450	29450	0
180	20240912	162100	27273850	29450	29450	29450	29450	0
181	20240912	162000	27273850	29450	29450	29450	29450	0
182	20240912	161900	27273850	29450	29450	29450	29450	8
183	20240912	161800	27273850	29450	29450	29450	29450	0
184	20240912	161700	27273850	29450	29450	29450	29450	0
185	20240912	161600	27273850	29450	29450	29450	29450	0
186	20240912	161500	27273850	29450	29450	29450	29450	0
187	20240912	161400	27273850	29450	29450	29450	29450	0
188	20240912	161300	27273850	29450	29450	29450	29450	0
189	20240912	161200	27273850	29450	29450	29450	29450	0
190	20240912	161100	27273850	29450	29450	29450	29450	0
191	20240912	161000	27273850	29450	29450	29450	29450	0
192	20240912	160900	27273850	29450	29450	29450	29450	0
193	20240912	160800	27273850	29450	29450	29450	29450	0
194	20240912	160700	27273850	29450	29450	29450	29450	0
195	20240912	160600	27273850	29450	29450	29450	29450	0
196	20240912	160500	27273850	29450	29450	29450	29450	0
197	20240912	160400	27273850	29450	29450	29450	29450	0
198	20240912	160300	27273850	29450	29450	29450	29450	0
199	20240912	160200	27273850	29450	29450	29450	29450	0
200	20240912	160100	27273850	29450	29450	29450	29450	0
201	20240912	160000	27273850	29450	29450	29450	29450	0
202	20240912	155900	27273850	29450	29450	29450	29450	0
203	20240912	155800	27273850	29450	29450	29450	29450	0
204	20240912	155700	27273850	29450	29450	29450	29450	0
205	20240912	155600	27273850	29450	29450	29450	29450	0
206	20240912	155500	27273850	29450	29450	29450	29450	0
207	20240912	155400	27273850	29450	29450	29450	29450	0
208	20240912	155300	27273850	29450	29450	29450	29450	0
209	20240912	155200	27273850	29450	29450	29450	29450	0
210	20240912	155100	27273850	29450	29450	29450	29450	0
211	20240912	155000	27273850	29450	29450	29450	29450	0
212	20240912	154900	27273850	29450	29450	29450	29450	8
213	20240912	154800	27273850	29450	29450	29450	29450	0
214	20240912	154700	27273850	29450	29450	29450	29450	0
215	20240912	154600	27273850	29450	29450	29450	29450	0
216	20240912	154500	27273850	29450	29450	29450	29450	0
217	20240912	154400	27273850	29450	29450	29450	29450	0
218	20240912	154300	27273850	29450	29450	29450	29450	0
219	20240912	154200	27273850	29450	29450	29450	29450	0
220	20240912	154100	27273850	29450	29450	29450	29450	0
221	20240912	154000	27273850	29450	29450	29450	29450	0
222	20240912	153900	27273850	29450	29450	29450	29450	0
223	20240912	153800	27273850	29450	29450	29450	29450	0
224	20240912	153700	27273850	29450	29450	29450	29450	0
225	20240912	153600	27273850	29450	29450	29450	29450	0
226	20240912	153500	27273850	29450	29450	29450	29450	0
227	20240912	153400	27273850	29450	29450	29450	29450	0
228	20240912	153300	27273850	29450	29450	29450	29450	0
229	20240912	153200	27273850	29450	29450	29450	29450	0
230	20240912	153100	27273850	29450	29450	29450	29450	0
231	20240912	153000	27273850	29450	29450	29450	29450	8
232	20240912	152900	27038250	29450	29450	29450	29450	0
233	20240912	152800	27038250	29450	29450	29450	29450	0
234	20240912	152700	27038250	29450	29450	29450	29450	0
235	20240912	152600	27038250	29450	29450	29450	29450	0
236	20240912	152500	27038250	29450	29450	29450	29450	0
237	20240912	152400	27038250	29450	29450	29450	29450	0
238	20240912	152300	27038250	29450	29450	29450	29450	0
239	20240912	152200	27038250	29450	29450	29450	29450	0
240	20240912	152100	27038250	29450	29450	29450	29450	0
241	20240912	152000	27038250	29450	29450	29450	29450	0
242	20240912	151900	27038250	29450	29450	29450	29450	0
243	20240912	151800	27038250	29450	29450	29450	29450	43
244	20240912	151700	25771900	29500	29500	29500	29500	0
245	20240912	151600	25771900	29500	29500	29500	29500	1
246	20240912	151500	25742400	29450	29450	29450	29450	0
247	20240912	151400	25742400	29450	29450	29450	29450	0
248	20240912	151300	25742400	29450	29450	29450	29450	0
249	20240912	151200	25742400	29450	29450	29450	29450	0
250	20240912	151100	25742400	29450	29450	29450	29450	0
251	20240912	151000	25742400	29450	29450	29450	29450	0
252	20240912	150900	25742400	29450	29450	29450	29450	0
253	20240912	150800	25742400	29450	29450	29450	29450	0
254	20240912	150700	25742400	29450	29450	29450	29450	0
255	20240912	150600	25742400	29450	29450	29450	29450	0
256	20240912	150500	25742400	29450	29450	29450	29450	0
257	20240912	150400	25742400	29450	29450	29450	29450	0
258	20240912	150300	25742400	29450	29450	29450	29450	0
259	20240912	150200	25742400	29450	29450	29450	29450	0
260	20240912	150100	25742400	29450	29450	29450	29450	0
261	20240912	150000	25742400	29450	29450	29450	29450	0
262	20240912	145900	25742400	29450	29450	29450	29450	0
263	20240912	145800	25742400	29450	29450	29450	29450	0
264	20240912	145700	25742400	29450	29450	29450	29450	0
265	20240912	145600	25742400	29450	29450	29450	29450	0
266	20240912	145500	25742400	29450	29450	29450	29450	0
267	20240912	145400	25742400	29450	29450	29450	29450	0
268	20240912	145300	25742400	29450	29450	29450	29450	0
269	20240912	145200	25742400	29450	29450	29450	29450	0
270	20240912	145100	25742400	29450	29450	29450	29450	0
271	20240912	145000	25742400	29450	29450	29450	29450	3
272	20240912	144900	25654050	29450	29450	29450	29450	0
273	20240912	144800	25654050	29450	29450	29450	29450	0
274	20240912	144700	25654050	29450	29450	29450	29450	0
275	20240912	144600	25654050	29450	29450	29450	29450	0
276	20240912	144500	25654050	29450	29450	29450	29450	0
277	20240912	144400	25654050	29450	29450	29450	29450	0
278	20240912	144300	25654050	29450	29450	29450	29450	0
279	20240912	144200	25654050	29450	29450	29450	29450	0
280	20240912	144100	25654050	29450	29450	29450	29450	0
281	20240912	144000	25654050	29450	29450	29450	29450	0
282	20240912	143900	25654050	29450	29450	29450	29450	0
283	20240912	143800	25654050	29450	29450	29450	29450	0
284	20240912	143700	25654050	29450	29450	29450	29450	0
285	20240912	143600	25654050	29450	29450	29450	29450	0
286	20240912	143500	25654050	29450	29450	29450	29450	0
287	20240912	143400	25654050	29450	29450	29450	29450	0
288	20240912	143300	25654050	29450	29450	29450	29450	0
289	20240912	143200	25654050	29450	29450	29450	29450	1
290	20240912	143100	25624600	29450	29450	29450	29450	0
291	20240912	143000	25624600	29450	29450	29450	29450	3
292	20240912	142900	25536250	29450	29450	29450	29450	0
293	20240912	142800	25536250	29450	29450	29450	29450	0
294	20240912	142700	25536250	29450	29450	29450	29450	0
295	20240912	142600	25536250	29450	29450	29450	29450	0
296	20240912	142500	25536250	29450	29450	29450	29450	0
297	20240912	142400	25536250	29450	29450	29450	29450	0
298	20240912	142300	25536250	29450	29450	29450	29450	0
299	20240912	142200	25536250	29450	29450	29450	29450	0
300	20240912	142100	25536250	29450	29450	29450	29450	0
301	20240912	142000	25536250	29450	29450	29450	29450	0
302	20240912	141900	25536250	29450	29450	29450	29450	0
303	20240912	141800	25536250	29450	29450	29450	29450	0
304	20240912	141700	25536250	29450	29450	29450	29450	0
305	20240912	141600	25536250	29450	29450	29450	29450	0
306	20240912	141500	25536250	29450	29450	29450	29450	0
307	20240912	141400	25536250	29450	29450	29450	29450	0
308	20240912	141300	25536250	29450	29450	29450	29450	0
309	20240912	141200	25536250	29450	29450	29450	29450	1
310	20240912	141100	25506800	29450	29450	29450	29450	1
311	20240912	141000	25477350	29450	29450	29450	29450	2
312	20240912	140900	25418450	29450	29450	29450	29450	0
313	20240912	140800	25418450	29450	29450	29450	29450	0
314	20240912	140700	25418450	29450	29450	29450	29450	0
315	20240912	140600	25418450	29450	29450	29450	29450	0
316	20240912	140500	25418450	29450	29450	29450	29450	0
317	20240912	140400	25418450	29450	29450	29450	29450	0
318	20240912	140300	25418450	29450	29450	29450	29450	0
319	20240912	140200	25418450	29450	29450	29450	29450	0
320	20240912	140100	25418450	29450	29450	29450	29450	0
321	20240912	140000	25418450	29450	29450	29450	29450	0
322	20240912	135900	25418450	29450	29450	29450	29450	0
323	20240912	135800	25418450	29450	29450	29450	29450	0
324	20240912	135700	25418450	29450	29450	29450	29450	0
325	20240912	135600	25418450	29450	29450	29450	29450	0
326	20240912	135500	25418450	29450	29450	29450	29450	0
327	20240912	135400	25418450	29450	29450	29450	29450	0
328	20240912	135300	25418450	29450	29450	29450	29450	0
329	20240912	135200	25418450	29450	29450	29450	29450	1
330	20240912	135100	25389000	29450	29450	29450	29450	1
331	20240912	135000	25359550	29450	29450	29450	29450	2
332	20240912	134900	25300650	29450	29450	29450	29450	0
333	20240912	134800	25300650	29450	29450	29450	29450	0
334	20240912	134700	25300650	29450	29450	29450	29450	0
335	20240912	134600	25300650	29450	29450	29450	29450	0
336	20240912	134500	25300650	29450	29450	29450	29450	0
337	20240912	134400	25300650	29450	29450	29450	29450	0
338	20240912	134300	25300650	29450	29450	29450	29450	0
339	20240912	134200	25300650	29450	29450	29450	29450	0
340	20240912	134100	25300650	29450	29450	29450	29450	0
341	20240912	134000	25300650	29450	29450	29450	29450	0
342	20240912	133900	25300650	29450	29450	29450	29450	0
343	20240912	133800	25300650	29450	29450	29450	29450	0
344	20240912	133700	25300650	29450	29450	29450	29450	0
345	20240912	133600	25300650	29450	29450	29450	29450	0
346	20240912	133500	25300650	29450	29450	29450	29450	0
347	20240912	133400	25300650	29450	29450	29450	29450	0
348	20240912	133300	25300650	29450	29450	29450	29450	0
349	20240912	133200	25300650	29450	29450	29450	29450	1
350	20240912	133100	25271200	29450	29450	29450	29450	1
351	20240912	133000	25241750	29450	29450	29450	29450	3
352	20240912	132900	25153400	29450	29450	29450	29450	0
353	20240912	132800	25153400	29450	29450	29450	29450	0
354	20240912	132700	25153400	29450	29450	29450	29450	0
355	20240912	132600	25153400	29450	29450	29450	29450	0
356	20240912	132500	25153400	29450	29450	29450	29450	0
357	20240912	132400	25153400	29450	29450	29450	29450	0
358	20240912	132300	25153400	29450	29450	29450	29450	0
359	20240912	132200	25153400	29450	29450	29450	29450	0
360	20240912	132100	25153400	29450	29450	29450	29450	0
361	20240912	132000	25153400	29450	29450	29450	29450	0
362	20240912	131900	25153400	29450	29450	29450	29450	0
363	20240912	131800	25153400	29450	29450	29450	29450	0
364	20240912	131700	25153400	29450	29450	29450	29450	0
365	20240912	131600	25153400	29450	29450	29450	29450	0
366	20240912	131500	25153400	29450	29450	29450	29450	0
367	20240912	131400	25153400	29450	29450	29450	29450	0
368	20240912	131300	25153400	29450	29450	29450	29450	0
369	20240912	131200	25153400	29450	29450	29450	29450	1
370	20240912	131100	25123950	29450	29450	29450	29450	1
371	20240912	131000	25094500	29450	29450	29450	29450	3
372	20240912	130900	25006150	29450	29450	29450	29450	0
373	20240912	130800	25006150	29450	29450	29450	29450	0
374	20240912	130700	25006150	29450	29450	29450	29450	0
375	20240912	130600	25006150	29450	29450	29450	29450	0
376	20240912	130500	25006150	29450	29450	29450	29450	0
377	20240912	130400	25006150	29450	29450	29450	29450	0
378	20240912	130300	25006150	29450	29450	29450	29450	0
379	20240912	130200	25006150	29450	29450	29450	29450	0
380	20240912	130100	25006150	29450	29450	29450	29450	0
381	20240912	130000	25006150	29450	29450	29450	29450	0
382	20240912	125900	25006150	29450	29450	29450	29450	0
383	20240912	125800	25006150	29450	29450	29450	29450	0
384	20240912	125700	25006150	29450	29450	29450	29450	0
385	20240912	125600	25006150	29450	29450	29450	29450	0
386	20240912	125500	25006150	29450	29450	29450	29450	0
387	20240912	125400	25006150	29450	29450	29450	29450	0
388	20240912	125300	25006150	29450	29450	29450	29450	0
389	20240912	125200	25006150	29450	29450	29450	29450	1
390	20240912	125100	24976700	29450	29450	29450	29450	1
391	20240912	125000	24947250	29450	29450	29450	29450	3
392	20240912	124900	24858900	29450	29450	29450	29450	0
393	20240912	124800	24858900	29450	29450	29450	29450	0
394	20240912	124700	24858900	29450	29450	29450	29450	0
395	20240912	124600	24858900	29450	29450	29450	29450	0
396	20240912	124500	24858900	29450	29450	29450	29450	0
397	20240912	124400	24858900	29450	29450	29450	29450	0
398	20240912	124300	24858900	29450	29450	29450	29450	0
399	20240912	124200	24858900	29450	29450	29450	29450	0
400	20240912	124100	24858900	29450	29450	29450	29450	3
401	20240912	124000	24770550	29450	29450	29450	29450	0
402	20240912	123900	24770550	29450	29450	29450	29450	0
403	20240912	123800	24770550	29450	29450	29450	29450	0
404	20240912	123700	24770550	29450	29450	29450	29450	0
405	20240912	123600	24770550	29450	29450	29450	29450	0
406	20240912	123500	24770550	29450	29450	29450	29450	0
407	20240912	123400	24770550	29450	29450	29450	29450	0
408	20240912	123300	24770550	29450	29450	29450	29450	0
409	20240912	123200	24770550	29450	29450	29450	29450	0
410	20240912	123100	24770550	29450	29450	29450	29450	6
411	20240912	123000	24593850	29450	29450	29450	29450	0
412	20240912	122900	24593850	29450	29450	29450	29450	0
413	20240912	122800	24593850	29450	29450	29450	29450	0
414	20240912	122700	24593850	29450	29450	29450	29450	0
415	20240912	122600	24593850	29450	29450	29450	29450	0
416	20240912	122500	24593850	29450	29450	29450	29450	0
417	20240912	122400	24593850	29450	29450	29450	29450	0
418	20240912	122300	24593850	29450	29450	29450	29450	0
419	20240912	122200	24593850	29450	29450	29450	29450	0
420	20240912	122100	24593850	29450	29450	29450	29450	0
421	20240912	122000	24593850	29450	29450	29450	29450	0
422	20240912	121900	24593850	29450	29450	29450	29450	0
423	20240912	121800	24593850	29450	29450	29450	29450	0
424	20240912	121700	24593850	29450	29450	29450	29450	0
425	20240912	121600	24593850	29450	29450	29450	29450	0
426	20240912	121500	24593850	29450	29450	29450	29450	0
427	20240912	121400	24593850	29450	29450	29450	29450	0
428	20240912	121300	24593850	29450	29450	29450	29450	0
429	20240912	121200	24593850	29450	29450	29450	29450	0
430	20240912	121100	24593850	29450	29450	29450	29450	2
431	20240912	121000	24534950	29450	29450	29450	29450	0
432	20240912	120900	24534950	29450	29450	29450	29450	0
433	20240912	120800	24534950	29450	29450	29450	29450	0
434	20240912	120700	24534950	29450	29450	29450	29450	0
435	20240912	120600	24534950	29450	29450	29450	29450	0
436	20240912	120500	24534950	29450	29450	29450	29450	0
437	20240912	120400	24534950	29450	29450	29450	29450	0
438	20240912	120300	24534950	29450	29450	29450	29450	0
439	20240912	120200	24534950	29450	29450	29450	29450	0
440	20240912	120100	24534950	29450	29450	29450	29450	0
441	20240912	120000	24534950	29450	29450	29450	29450	0
442	20240912	115900	24534950	29450	29450	29450	29450	0
443	20240912	115800	24534950	29450	29450	29450	29450	0
444	20240912	115700	24534950	29450	29450	29450	29450	0
445	20240912	115600	24534950	29450	29450	29450	29450	0
446	20240912	115500	24534950	29450	29450	29450	29450	0
447	20240912	115400	24534950	29450	29450	29450	29450	0
448	20240912	115300	24534950	29450	29450	29450	29450	0
449	20240912	115200	24534950	29450	29450	29450	29450	1
450	20240912	115100	24505500	29450	29450	29450	29450	1
451	20240912	115000	24476050	29400	29400	29400	29400	0
452	20240912	114900	24476050	29400	29400	29400	29400	0
453	20240912	114800	24476050	29400	29400	29400	29400	0
454	20240912	114700	24476050	29400	29400	29400	29400	0
455	20240912	114600	24476050	29400	29400	29400	29400	0
456	20240912	114500	24476050	29400	29400	29400	29400	0
457	20240912	114400	24476050	29400	29400	29400	29400	0
458	20240912	114300	24476050	29400	29400	29400	29400	0
459	20240912	114200	24476050	29400	29400	29400	29400	0
460	20240912	114100	24476050	29400	29400	29400	29400	0
461	20240912	114000	24476050	29400	29400	29400	29400	0
462	20240912	113900	24476050	29400	29400	29400	29400	0
463	20240912	113800	24476050	29400	29400	29400	29400	0
464	20240912	113700	24476050	29400	29400	29400	29400	0
465	20240912	113600	24476050	29400	29400	29400	29400	0
466	20240912	113500	24476050	29400	29400	29400	29400	0
467	20240912	113400	24476050	29400	29400	29400	29400	0
468	20240912	113300	24476050	29400	29400	29400	29400	0
469	20240912	113200	24476050	29400	29450	29450	29400	2
470	20240912	113100	24417200	29450	29450	29450	29450	1
471	20240912	113000	24387750	29500	29500	29500	29500	0
472	20240912	112900	24387750	29500	29500	29500	29500	4
473	20240912	112800	24269750	29500	29500	29500	29500	11
474	20240912	112700	23945250	29500	29500	29500	29500	0
475	20240912	112600	23945250	29500	29550	29550	29500	59
476	20240912	112500	22204300	29550	29550	29550	29550	0
477	20240912	112400	22204300	29550	29550	29550	29550	0
478	20240912	112300	22204300	29550	29550	29550	29550	112
479	20240912	112200	18894700	29550	29550	29550	29550	0
480	20240912	112100	18894700	29550	29550	29550	29550	0
481	20240912	112000	18894700	29550	29550	29550	29550	0
482	20240912	111900	18894700	29550	29550	29550	29550	62
483	20240912	111800	17062600	29550	29550	29550	29550	0
484	20240912	111700	17062600	29550	29550	29550	29550	134
485	20240912	111600	13102900	29550	29500	29550	29500	159
486	20240912	111500	8409050	29450	29450	29450	29450	0
487	20240912	111400	8409050	29450	29450	29450	29450	0
488	20240912	111300	8409050	29450	29450	29450	29450	0
489	20240912	111200	8409050	29450	29450	29450	29450	12
490	20240912	111100	8055650	29400	29400	29400	29400	1
491	20240912	111000	8026250	29350	29350	29350	29350	0
492	20240912	110900	8026250	29350	29350	29350	29350	0
493	20240912	110800	8026250	29350	29350	29350	29350	0
494	20240912	110700	8026250	29350	29350	29350	29350	0
495	20240912	110600	8026250	29350	29350	29350	29350	0
496	20240912	110500	8026250	29350	29350	29350	29350	0
497	20240912	110400	8026250	29350	29350	29350	29350	0
498	20240912	110300	8026250	29350	29350	29350	29350	0
499	20240912	110200	8026250	29350	29350	29350	29350	0
500	20240912	110100	8026250	29350	29350	29350	29350	0
501	20240912	110000	8026250	29350	29350	29350	29350	0
502	20240912	105900	8026250	29350	29350	29350	29350	0
503	20240912	105800	8026250	29350	29350	29350	29350	0
504	20240912	105700	8026250	29350	29350	29350	29350	0
505	20240912	105600	8026250	29350	29350	29350	29350	0
506	20240912	105500	8026250	29350	29350	29350	29350	0
507	20240912	105400	8026250	29350	29350	29350	29350	0
508	20240912	105300	8026250	29350	29350	29350	29350	0
509	20240912	105200	8026250	29350	29350	29350	29350	1
510	20240912	105100	7996900	29350	29350	29350	29350	3
511	20240912	105000	7908850	29350	29350	29350	29350	1
512	20240912	104900	7879500	29350	29350	29350	29350	0
513	20240912	104800	7879500	29350	29350	29350	29350	0
514	20240912	104700	7879500	29350	29400	29400	29350	6
515	20240912	104600	7703350	29400	29400	29400	29400	0
516	20240912	104500	7703350	29400	29400	29400	29400	1
517	20240912	104400	7673950	29400	29400	29400	29400	0
518	20240912	104300	7673950	29400	29400	29400	29400	0
519	20240912	104200	7673950	29400	29400	29400	29400	0
520	20240912	104100	7673950	29400	29400	29400	29400	0
521	20240912	104000	7673950	29400	29400	29400	29400	0
522	20240912	103900	7673950	29400	29400	29400	29400	23
523	20240912	103800	6997750	29400	29400	29400	29400	12
524	20240912	103700	6644950	29400	29400	29400	29400	0
525	20240912	103600	6644950	29400	29400	29400	29400	0
526	20240912	103500	6644950	29400	29400	29400	29400	0
527	20240912	103400	6644950	29400	29400	29400	29400	0
528	20240912	103300	6644950	29400	29400	29400	29400	0
529	20240912	103200	6644950	29400	29400	29400	29400	4
530	20240912	103100	6527350	29400	29400	29400	29400	3
531	20240912	103000	6439150	29400	29400	29400	29400	1
532	20240912	102900	6409750	29400	29400	29400	29400	6
533	20240912	102800	6233350	29450	29450	29450	29450	0
534	20240912	102700	6233350	29450	29450	29450	29450	0
535	20240912	102600	6233350	29450	29450	29450	29450	0
536	20240912	102500	6233350	29450	29450	29450	29450	0
537	20240912	102400	6233350	29450	29450	29450	29450	0
538	20240912	102300	6233350	29450	29450	29450	29450	0
539	20240912	102200	6233350	29450	29450	29450	29450	0
540	20240912	102100	6233350	29450	29450	29450	29450	1
541	20240912	102000	6203900	29400	29400	29400	29400	0
542	20240912	101900	6203900	29400	29350	29400	29350	4
543	20240912	101800	6086350	29350	29350	29350	29350	0
544	20240912	101700	6086350	29350	29350	29350	29350	0
545	20240912	101600	6086350	29350	29350	29350	29350	0
546	20240912	101500	6086350	29350	29350	29350	29350	0
547	20240912	101400	6086350	29350	29350	29350	29350	0
548	20240912	101300	6086350	29350	29350	29350	29350	0
549	20240912	101200	6086350	29350	29350	29350	29350	4
550	20240912	101100	5968950	29350	29350	29350	29350	2
551	20240912	101000	5910250	29400	29400	29400	29400	1
552	20240912	100900	5880850	29450	29450	29450	29450	0
553	20240912	100800	5880850	29450	29450	29450	29450	0
554	20240912	100700	5880850	29450	29450	29450	29450	0
555	20240912	100600	5880850	29450	29450	29450	29450	0
556	20240912	100500	5880850	29450	29450	29450	29450	0
557	20240912	100400	5880850	29450	29450	29450	29450	0
558	20240912	100300	5880850	29450	29450	29450	29450	0
559	20240912	100200	5880850	29450	29450	29450	29450	2
560	20240912	100100	5821950	29450	29450	29450	29450	1
561	20240912	100000	5792500	29400	29400	29400	29400	0
562	20240912	095900	5792500	29400	29400	29400	29400	0
563	20240912	095800	5792500	29400	29400	29400	29400	0
564	20240912	095700	5792500	29400	29400	29400	29400	0
565	20240912	095600	5792500	29400	29400	29400	29400	0
566	20240912	095500	5792500	29400	29400	29400	29400	0
567	20240912	095400	5792500	29400	29400	29400	29400	0
568	20240912	095300	5792500	29400	29400	29400	29400	1
569	20240912	095200	5763100	29350	29350	29350	29350	0
570	20240912	095100	5763100	29350	29400	29400	29350	4
571	20240912	095000	5645550	29450	29450	29450	29450	0
572	20240912	094900	5645550	29450	29450	29450	29450	1
573	20240912	094800	5616100	29450	29450	29450	29450	0
574	20240912	094700	5616100	29450	29450	29450	29450	0
575	20240912	094600	5616100	29450	29450	29450	29450	0
576	20240912	094500	5616100	29450	29450	29450	29450	0
577	20240912	094400	5616100	29450	29450	29450	29450	0
578	20240912	094300	5616100	29450	29450	29450	29450	0
579	20240912	094200	5616100	29450	29450	29450	29450	30
580	20240912	094100	4732600	29450	29450	29450	29450	3
581	20240912	094000	4644250	29400	29400	29400	29400	0
582	20240912	093900	4644250	29400	29400	29400	29400	0
583	20240912	093800	4644250	29400	29400	29400	29400	0
584	20240912	093700	4644250	29400	29400	29400	29400	0
585	20240912	093600	4644250	29400	29400	29400	29400	0
586	20240912	093500	4644250	29400	29400	29400	29400	0
587	20240912	093400	4644250	29400	29400	29400	29400	0
588	20240912	093300	4644250	29400	29400	29400	29400	0
589	20240912	093200	4644250	29400	29400	29400	29400	7
590	20240912	093100	4438450	29400	29400	29400	29400	93
591	20240912	093000	1704250	29400	29400	29400	29400	1
592	20240912	092900	1674850	29400	29400	29400	29400	0
593	20240912	092800	1674850	29400	29400	29400	29400	24
594	20240912	092700	969250	29400	29400	29400	29400	0
595	20240912	092600	969250	29400	29400	29400	29400	0
596	20240912	092500	969250	29400	29400	29400	29400	0
597	20240912	092400	969250	29400	29400	29400	29400	0
598	20240912	092300	969250	29400	29400	29400	29400	0
599	20240912	092200	969250	29400	29400	29400	29400	1
600	20240912	092100	939850	29400	29400	29400	29400	9
601	20240912	092000	675250	29400	29400	29400	29400	3
602	20240912	091900	587050	29400	29350	29400	29350	12
603	20240912	091800	234700	29350	29350	29350	29350	0
604	20240912	091700	234700	29350	29350	29350	29350	0
605	20240912	091600	234700	29350	29350	29350	29350	0
606	20240912	091500	234700	29350	29350	29350	29350	0
607	20240912	091400	234700	29350	29350	29350	29350	0
608	20240912	091300	234700	29350	29350	29350	29350	4
609	20240912	091200	117300	29350	29350	29350	29350	0
610	20240912	091100	117300	29350	29350	29350	29350	0
611	20240912	091000	117300	29350	29350	29350	29350	2
612	20240912	090900	58600	29350	29350	29350	29350	0
613	20240912	090800	58600	29350	29250	29350	29250	2
614	20240912	090700	0	29200	29200	29200	29200	0
615	20240912	090600	0	29200	29200	29200	29200	0
616	20240912	090500	0	29200	29200	29200	29200	0
617	20240912	090400	0	29200	29200	29200	29200	0
618	20240912	090300	0	29200	29200	29200	29200	0
619	20240912	090200	0	29200	29200	29200	29200	0
620	20240912	090100	0	29200	29200	29200	29200	0
621	20240912	090000	0	29200	29200	29200	29200	0