KissMeData/037710/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192200	168957250	29800	29800	29800	29800	334
3	20240923	192100	168957250	29800	29800	29800	29800	0
4	20240923	192000	168957250	29800	29800	29800	29800	0
5	20240923	191900	168957250	29800	29800	29800	29800	0
6	20240923	191800	168957250	29800	29800	29800	29800	0
7	20240923	191700	168957250	29800	29800	29800	29800	0
8	20240923	191600	168957250	29800	29800	29800	29800	0
9	20240923	191500	168957250	29800	29800	29800	29800	0
10	20240923	191400	168957250	29800	29800	29800	29800	0
11	20240923	191300	168957250	29800	29800	29800	29800	0
12	20240923	191200	168957250	29800	29800	29800	29800	0
13	20240923	191100	168957250	29800	29800	29800	29800	0
14	20240923	191000	168957250	29800	29800	29800	29800	0
15	20240923	190900	168957250	29800	29800	29800	29800	0
16	20240923	190800	168957250	29800	29800	29800	29800	0
17	20240923	190700	168957250	29800	29800	29800	29800	0
18	20240923	190600	168957250	29800	29800	29800	29800	0
19	20240923	190500	168957250	29800	29800	29800	29800	0
20	20240923	190400	168957250	29800	29800	29800	29800	0
21	20240923	190300	168957250	29800	29800	29800	29800	0
22	20240923	190200	168957250	29800	29800	29800	29800	0
23	20240923	190100	168957250	29800	29800	29800	29800	0
24	20240923	190000	168957250	29800	29800	29800	29800	0
25	20240923	185900	168957250	29800	29800	29800	29800	0
26	20240923	185800	168957250	29800	29800	29800	29800	0
27	20240923	185700	168957250	29800	29800	29800	29800	0
28	20240923	185600	168957250	29800	29800	29800	29800	0
29	20240923	185500	168957250	29800	29800	29800	29800	0
30	20240923	185400	168957250	29800	29800	29800	29800	0
31	20240923	185300	168957250	29800	29800	29800	29800	0
32	20240923	185200	168957250	29800	29800	29800	29800	334
33	20240923	185100	168957250	29800	29800	29800	29800	0
34	20240923	185000	168957250	29800	29800	29800	29800	0
35	20240923	184900	168957250	29800	29800	29800	29800	0
36	20240923	184800	168957250	29800	29800	29800	29800	0
37	20240923	184700	168957250	29800	29800	29800	29800	0
38	20240923	184600	168957250	29800	29800	29800	29800	0
39	20240923	184500	168957250	29800	29800	29800	29800	0
40	20240923	184400	168957250	29800	29800	29800	29800	0
41	20240923	184300	168957250	29800	29800	29800	29800	0
42	20240923	184200	168957250	29800	29800	29800	29800	0
43	20240923	184100	168957250	29800	29800	29800	29800	0
44	20240923	184000	168957250	29800	29800	29800	29800	0
45	20240923	183900	168957250	29800	29800	29800	29800	0
46	20240923	183800	168957250	29800	29800	29800	29800	0
47	20240923	183700	168957250	29800	29800	29800	29800	0
48	20240923	183600	168957250	29800	29800	29800	29800	0
49	20240923	183500	168957250	29800	29800	29800	29800	0
50	20240923	183400	168957250	29800	29800	29800	29800	0
51	20240923	183300	168957250	29800	29800	29800	29800	0
52	20240923	183200	168957250	29800	29800	29800	29800	0
53	20240923	183100	168957250	29800	29800	29800	29800	0
54	20240923	183000	168957250	29800	29800	29800	29800	0
55	20240923	182900	168957250	29800	29800	29800	29800	0
56	20240923	182800	168957250	29800	29800	29800	29800	0
57	20240923	182700	168957250	29800	29800	29800	29800	0
58	20240923	182600	168957250	29800	29800	29800	29800	0
59	20240923	182500	168957250	29800	29800	29800	29800	0
60	20240923	182400	168957250	29800	29800	29800	29800	0
61	20240923	182300	168957250	29800	29800	29800	29800	0
62	20240923	182200	168957250	29800	29800	29800	29800	334
63	20240923	182100	168957250	29800	29800	29800	29800	0
64	20240923	182000	168957250	29800	29800	29800	29800	0
65	20240923	181900	168957250	29800	29800	29800	29800	0
66	20240923	181800	168957250	29800	29800	29800	29800	0
67	20240923	181700	168957250	29800	29800	29800	29800	0
68	20240923	181600	168957250	29800	29800	29800	29800	0
69	20240923	181500	168957250	29800	29800	29800	29800	0
70	20240923	181400	168957250	29800	29800	29800	29800	0
71	20240923	181300	168957250	29800	29800	29800	29800	0
72	20240923	181200	168957250	29800	29800	29800	29800	0
73	20240923	181100	168957250	29800	29800	29800	29800	0
74	20240923	181000	168957250	29800	29800	29800	29800	0
75	20240923	180900	168957250	29800	29800	29800	29800	0
76	20240923	180800	168957250	29800	29800	29800	29800	0
77	20240923	180700	168957250	29800	29800	29800	29800	0
78	20240923	180600	168957250	29800	29800	29800	29800	0
79	20240923	180500	168957250	29800	29800	29800	29800	0
80	20240923	180400	168957250	29800	29800	29800	29800	0
81	20240923	180300	168957250	29800	29800	29800	29800	0
82	20240923	180200	168957250	29800	29800	29800	29800	0
83	20240923	180100	168957250	29800	29800	29800	29800	0
84	20240923	180000	168957250	29800	29800	29800	29800	0
85	20240923	175900	168957250	29800	29800	29800	29800	0
86	20240923	175800	168957250	29800	29800	29800	29800	0
87	20240923	175700	168957250	29800	29800	29800	29800	0
88	20240923	175600	168957250	29800	29800	29800	29800	0
89	20240923	175500	168957250	29800	29800	29800	29800	0
90	20240923	175400	168957250	29800	29800	29800	29800	0
91	20240923	175300	168957250	29800	29800	29800	29800	0
92	20240923	175200	168957250	29800	29800	29800	29800	334
93	20240923	175100	168957250	29800	29800	29800	29800	0
94	20240923	175000	168957250	29800	29800	29800	29800	0
95	20240923	174900	168957250	29800	29800	29800	29800	0
96	20240923	174800	168957250	29800	29800	29800	29800	0
97	20240923	174700	168957250	29800	29800	29800	29800	0
98	20240923	174600	168957250	29800	29800	29800	29800	0
99	20240923	174500	168957250	29800	29800	29800	29800	0
100	20240923	174400	168957250	29800	29800	29800	29800	0
101	20240923	174300	168957250	29800	29800	29800	29800	0
102	20240923	174200	168957250	29800	29800	29800	29800	0
103	20240923	174100	168957250	29800	29800	29800	29800	0
104	20240923	174000	168957250	29800	29800	29800	29800	0
105	20240923	173900	168957250	29800	29800	29800	29800	0
106	20240923	173800	168957250	29800	29800	29800	29800	0
107	20240923	173700	168957250	29800	29800	29800	29800	0
108	20240923	173600	168957250	29800	29800	29800	29800	0
109	20240923	173500	168957250	29800	29800	29800	29800	0
110	20240923	173400	168957250	29800	29800	29800	29800	0
111	20240923	173300	168957250	29800	29800	29800	29800	0
112	20240923	173200	168957250	29800	29800	29800	29800	0
113	20240923	173100	168957250	29800	29800	29800	29800	0
114	20240923	173000	168957250	29800	29800	29800	29800	0
115	20240923	172900	168957250	29800	29800	29800	29800	0
116	20240923	172800	168957250	29800	29800	29800	29800	0
117	20240923	172700	168957250	29800	29800	29800	29800	0
118	20240923	172600	168957250	29800	29800	29800	29800	0
119	20240923	172500	168957250	29800	29800	29800	29800	0
120	20240923	172400	168957250	29800	29800	29800	29800	0
121	20240923	172300	168957250	29800	29800	29800	29800	0
122	20240923	172200	168957250	29800	29800	29800	29800	334
123	20240923	172100	168957250	29800	29800	29800	29800	0
124	20240923	172000	168957250	29800	29800	29800	29800	0
125	20240923	171900	168957250	29800	29800	29800	29800	0
126	20240923	171800	168957250	29800	29800	29800	29800	0
127	20240923	171700	168957250	29800	29800	29800	29800	0
128	20240923	171600	168957250	29800	29800	29800	29800	0
129	20240923	171500	168957250	29800	29800	29800	29800	0
130	20240923	171400	168957250	29800	29800	29800	29800	0
131	20240923	171300	168957250	29800	29800	29800	29800	0
132	20240923	171200	168957250	29800	29800	29800	29800	0
133	20240923	171100	168957250	29800	29800	29800	29800	0
134	20240923	171000	168957250	29800	29800	29800	29800	0
135	20240923	170900	168957250	29800	29800	29800	29800	0
136	20240923	170800	168957250	29800	29800	29800	29800	0
137	20240923	170700	168957250	29800	29800	29800	29800	0
138	20240923	170600	168957250	29800	29800	29800	29800	0
139	20240923	170500	168957250	29800	29800	29800	29800	0
140	20240923	170400	168957250	29800	29800	29800	29800	0
141	20240923	170300	168957250	29800	29800	29800	29800	0
142	20240923	170200	168957250	29800	29800	29800	29800	0
143	20240923	170100	168957250	29800	29800	29800	29800	0
144	20240923	170000	168957250	29800	29800	29800	29800	0
145	20240923	165900	168957250	29800	29800	29800	29800	0
146	20240923	165800	168957250	29800	29800	29800	29800	0
147	20240923	165700	168957250	29800	29800	29800	29800	0
148	20240923	165600	168957250	29800	29800	29800	29800	0
149	20240923	165500	168957250	29800	29800	29800	29800	0
150	20240923	165400	168957250	29800	29800	29800	29800	0
151	20240923	165300	168957250	29800	29800	29800	29800	0
152	20240923	165200	168957250	29800	29800	29800	29800	334
153	20240923	165100	168957250	29800	29800	29800	29800	0
154	20240923	165000	168957250	29800	29800	29800	29800	0
155	20240923	164900	168957250	29800	29800	29800	29800	0
156	20240923	164800	168957250	29800	29800	29800	29800	0
157	20240923	164700	168957250	29800	29800	29800	29800	0
158	20240923	164600	168957250	29800	29800	29800	29800	0
159	20240923	164500	168957250	29800	29800	29800	29800	0
160	20240923	164400	168957250	29800	29800	29800	29800	0
161	20240923	164300	168957250	29800	29800	29800	29800	0
162	20240923	164200	168957250	29800	29800	29800	29800	0
163	20240923	164100	168957250	29800	29800	29800	29800	0
164	20240923	164000	168957250	29800	29800	29800	29800	0
165	20240923	163900	168957250	29800	29800	29800	29800	0
166	20240923	163800	168957250	29800	29800	29800	29800	0
167	20240923	163700	168957250	29800	29800	29800	29800	0
168	20240923	163600	168957250	29800	29800	29800	29800	0
169	20240923	163500	168957250	29800	29800	29800	29800	0
170	20240923	163400	168957250	29800	29800	29800	29800	0
171	20240923	163300	168957250	29800	29800	29800	29800	0
172	20240923	163200	168957250	29800	29800	29800	29800	0
173	20240923	163100	168957250	29800	29800	29800	29800	0
174	20240923	163000	168957250	29800	29800	29800	29800	0
175	20240923	162900	168957250	29800	29800	29800	29800	0
176	20240923	162800	168957250	29800	29800	29800	29800	0
177	20240923	162700	168957250	29800	29800	29800	29800	0
178	20240923	162600	168957250	29800	29800	29800	29800	0
179	20240923	162500	168957250	29800	29800	29800	29800	0
180	20240923	162400	168957250	29800	29800	29800	29800	0
181	20240923	162300	168957250	29800	29800	29800	29800	0
182	20240923	162200	168957250	29800	29800	29800	29800	334
183	20240923	162100	168957250	29800	29800	29800	29800	0
184	20240923	162000	168957250	29800	29800	29800	29800	0
185	20240923	161900	168957250	29800	29800	29800	29800	0
186	20240923	161800	168957250	29800	29800	29800	29800	0
187	20240923	161700	168957250	29800	29800	29800	29800	0
188	20240923	161600	168957250	29800	29800	29800	29800	0
189	20240923	161500	168957250	29800	29800	29800	29800	0
190	20240923	161400	168957250	29800	29800	29800	29800	0
191	20240923	161300	168957250	29800	29800	29800	29800	0
192	20240923	161200	168957250	29800	29800	29800	29800	0
193	20240923	161100	168957250	29800	29800	29800	29800	0
194	20240923	161000	168957250	29800	29800	29800	29800	0
195	20240923	160900	168957250	29800	29800	29800	29800	0
196	20240923	160800	168957250	29800	29800	29800	29800	0
197	20240923	160700	168957250	29800	29800	29800	29800	0
198	20240923	160600	168957250	29800	29800	29800	29800	0
199	20240923	160500	168957250	29800	29800	29800	29800	0
200	20240923	160400	168957250	29800	29800	29800	29800	0
201	20240923	160300	168957250	29800	29800	29800	29800	0
202	20240923	160200	168957250	29800	29800	29800	29800	0
203	20240923	160100	168957250	29800	29800	29800	29800	0
204	20240923	160000	168957250	29800	29800	29800	29800	0
205	20240923	155900	168957250	29800	29800	29800	29800	0
206	20240923	155800	168957250	29800	29800	29800	29800	0
207	20240923	155700	168957250	29800	29800	29800	29800	0
208	20240923	155600	168957250	29800	29800	29800	29800	0
209	20240923	155500	168957250	29800	29800	29800	29800	0
210	20240923	155400	168957250	29800	29800	29800	29800	0
211	20240923	155300	168957250	29800	29800	29800	29800	0
212	20240923	155200	168957250	29800	29800	29800	29800	334
213	20240923	155100	168957250	29800	29800	29800	29800	0
214	20240923	155000	168957250	29800	29800	29800	29800	0
215	20240923	154900	168957250	29800	29800	29800	29800	0
216	20240923	154800	168957250	29800	29800	29800	29800	0
217	20240923	154700	168957250	29800	29800	29800	29800	0
218	20240923	154600	168957250	29800	29800	29800	29800	0
219	20240923	154500	168957250	29800	29800	29800	29800	0
220	20240923	154400	168957250	29800	29800	29800	29800	0
221	20240923	154300	168957250	29800	29800	29800	29800	0
222	20240923	154200	168957250	29800	29800	29800	29800	0
223	20240923	154100	168957250	29800	29800	29800	29800	0
224	20240923	154000	168957250	29800	29800	29800	29800	0
225	20240923	153900	168957250	29800	29800	29800	29800	0
226	20240923	153800	168957250	29800	29800	29800	29800	0
227	20240923	153700	168957250	29800	29800	29800	29800	0
228	20240923	153600	168957250	29800	29800	29800	29800	0
229	20240923	153500	168957250	29800	29800	29800	29800	0
230	20240923	153400	168957250	29800	29800	29800	29800	0
231	20240923	153300	168957250	29800	29800	29800	29800	0
232	20240923	153200	168957250	29800	29800	29800	29800	0
233	20240923	153100	168957250	29800	29800	29800	29800	0
234	20240923	153000	168957250	29800	29800	29800	29800	334
235	20240923	152900	159004050	29850	29850	29850	29850	0
236	20240923	152800	159004050	29850	29850	29850	29850	0
237	20240923	152700	159004050	29850	29850	29850	29850	0
238	20240923	152600	159004050	29850	29850	29850	29850	0
239	20240923	152500	159004050	29850	29850	29850	29850	0
240	20240923	152400	159004050	29850	29850	29850	29850	0
241	20240923	152300	159004050	29850	29850	29850	29850	0
242	20240923	152200	159004050	29850	29850	29850	29850	0
243	20240923	152100	159004050	29850	29850	29850	29850	0
244	20240923	152000	159004050	29850	29850	29850	29850	0
245	20240923	151900	159004050	29850	29850	29850	29850	0
246	20240923	151800	159004050	29850	29850	29850	29850	0
247	20240923	151700	159004050	29850	29850	29850	29850	0
248	20240923	151600	159004050	29850	29850	29850	29850	0
249	20240923	151500	159004050	29850	29850	29850	29850	0
250	20240923	151400	159004050	29850	29850	29850	29850	0
251	20240923	151300	159004050	29850	29850	29850	29850	0
252	20240923	151200	159004050	29850	29850	29850	29850	30
253	20240923	151100	158108550	29950	29950	29950	29950	0
254	20240923	151000	158108550	29950	29950	29950	29950	0
255	20240923	150900	158108550	29950	29950	29950	29950	0
256	20240923	150800	158108550	29950	29950	29950	29950	0
257	20240923	150700	158108550	29950	29950	29950	29950	0
258	20240923	150600	158108550	29950	29950	29950	29950	0
259	20240923	150500	158108550	29950	29950	29950	29950	0
260	20240923	150400	158108550	29950	29950	29950	29950	0
261	20240923	150300	158108550	29950	29950	29950	29950	0
262	20240923	150200	158108550	29950	29950	29950	29950	0
263	20240923	150100	158108550	29950	29950	29950	29950	0
264	20240923	150000	158108550	29950	29950	29950	29950	0
265	20240923	145900	158108550	29950	29950	29950	29950	1
266	20240923	145800	158078600	29950	29950	29950	29950	0
267	20240923	145700	158078600	29950	29950	29950	29950	0
268	20240923	145600	158078600	29950	29950	29950	29950	1
269	20240923	145500	158048650	29850	29850	29850	29850	0
270	20240923	145400	158048650	29850	29850	29850	29850	0
271	20240923	145300	158048650	29850	29850	29850	29850	0
272	20240923	145200	158048650	29850	29850	29850	29850	1
273	20240923	145100	158018800	29850	29850	29850	29850	0
274	20240923	145000	158018800	29850	29850	29850	29850	3
275	20240923	144900	157929250	29850	29900	29900	29850	400
276	20240923	144800	145978600	30000	30000	30000	30000	0
277	20240923	144700	145978600	30000	30000	30000	30000	0
278	20240923	144600	145978600	30000	30000	30000	30000	0
279	20240923	144500	145978600	30000	30000	30000	30000	3
280	20240923	144400	145888600	30000	30000	30000	30000	0
281	20240923	144300	145888600	30000	30000	30000	30000	100
282	20240923	144200	142888600	30000	30000	30000	30000	0
283	20240923	144100	142888600	30000	30000	30000	30000	72
284	20240923	144000	140728600	30000	30000	30000	30000	4
285	20240923	143900	140608600	29900	29900	29900	29900	0
286	20240923	143800	140608600	29900	29900	29900	29900	0
287	20240923	143700	140608600	29900	29900	29900	29900	0
288	20240923	143600	140608600	29900	29900	29900	29900	0
289	20240923	143500	140608600	29900	29900	29900	29900	0
290	20240923	143400	140608600	29900	29900	29900	29900	0
291	20240923	143300	140608600	29900	29900	29900	29900	0
292	20240923	143200	140608600	29900	29900	29900	29900	0
293	20240923	143100	140608600	29900	29900	29900	29900	0
294	20240923	143000	140608600	29900	29900	29950	29900	98
295	20240923	142900	137673650	29950	29950	29950	29950	100
296	20240923	142800	134678650	29950	29950	29950	29950	0
297	20240923	142700	134678650	29950	29950	29950	29950	0
298	20240923	142600	134678650	29950	29950	29950	29950	0
299	20240923	142500	134678650	29950	29950	29950	29950	0
300	20240923	142400	134678650	29950	29950	29950	29950	2
301	20240923	142300	134618750	29950	29950	29950	29950	0
302	20240923	142200	134618750	29950	29950	29950	29950	10
303	20240923	142100	134319250	29950	29950	29950	29950	3
304	20240923	142000	134229400	29900	29900	29900	29900	0
305	20240923	141900	134229400	29900	29900	29900	29900	0
306	20240923	141800	134229400	29900	29900	29900	29900	0
307	20240923	141700	134229400	29900	29900	29900	29900	0
308	20240923	141600	134229400	29900	29900	29900	29900	0
309	20240923	141500	134229400	29900	29900	29900	29900	0
310	20240923	141400	134229400	29900	29900	29900	29900	0
311	20240923	141300	134229400	29900	29900	29900	29900	0
312	20240923	141200	134229400	29900	29900	29900	29900	0
313	20240923	141100	134229400	29900	29900	29900	29900	0
314	20240923	141000	134229400	29900	29900	29900	29900	4
315	20240923	140900	134109800	29950	29950	29950	29950	0
316	20240923	140800	134109800	29950	29950	29950	29950	0
317	20240923	140700	134109800	29950	30000	30050	29950	104
318	20240923	140600	130989100	30000	30000	30000	30000	0
319	20240923	140500	130989100	30000	30000	30000	30000	100
320	20240923	140400	127989100	30000	30000	30000	30000	0
321	20240923	140300	127989100	30000	30000	30000	30000	0
322	20240923	140200	127989100	30000	30000	30000	30000	0
323	20240923	140100	127989100	30000	30000	30000	30000	0
324	20240923	140000	127989100	30000	30000	30000	30000	0
325	20240923	135900	127989100	30000	30000	30000	30000	1
326	20240923	135800	127959100	30000	30000	30000	30000	0
327	20240923	135700	127959100	30000	30000	30000	30000	0
328	20240923	135600	127959100	30000	29950	30000	29950	101
329	20240923	135500	124932900	29850	29850	29850	29850	0
330	20240923	135400	124932900	29850	29850	29850	29850	0
331	20240923	135300	124932900	29850	29850	29850	29850	0
332	20240923	135200	124932900	29850	29950	29950	29850	500
333	20240923	135100	109997400	29950	29950	29950	29950	0
334	20240923	135000	109997400	29950	29950	29950	29950	4
335	20240923	134900	109877600	29900	29900	29900	29900	0
336	20240923	134800	109877600	29900	29900	29900	29900	0
337	20240923	134700	109877600	29900	29900	29900	29900	0
338	20240923	134600	109877600	29900	29900	29900	29900	0
339	20240923	134500	109877600	29900	29900	29900	29900	0
340	20240923	134400	109877600	29900	29900	29900	29900	0
341	20240923	134300	109877600	29900	29900	29900	29900	0
342	20240923	134200	109877600	29900	29900	29900	29900	0
343	20240923	134100	109877600	29900	29900	29900	29900	0
344	20240923	134000	109877600	29900	29900	29900	29900	0
345	20240923	133900	109877600	29900	29900	29900	29900	0
346	20240923	133800	109877600	29900	29900	29900	29900	0
347	20240923	133700	109877600	29900	29900	29900	29900	0
348	20240923	133600	109877600	29900	29900	29900	29900	0
349	20240923	133500	109877600	29900	29900	29900	29900	0
350	20240923	133400	109877600	29900	29900	29900	29900	0
351	20240923	133300	109877600	29900	29900	29900	29900	0
352	20240923	133200	109877600	29900	29900	29900	29900	0
353	20240923	133100	109877600	29900	29900	29900	29900	0
354	20240923	133000	109877600	29900	29950	29950	29900	6
355	20240923	132900	109698150	29900	29900	29900	29900	0
356	20240923	132800	109698150	29900	29900	29900	29900	0
357	20240923	132700	109698150	29900	29900	29900	29900	0
358	20240923	132600	109698150	29900	29900	29900	29900	0
359	20240923	132500	109698150	29900	29900	29900	29900	0
360	20240923	132400	109698150	29900	29900	29900	29900	0
361	20240923	132300	109698150	29900	29900	29900	29900	0
362	20240923	132200	109698150	29900	29900	29900	29900	0
363	20240923	132100	109698150	29900	29900	29900	29900	0
364	20240923	132000	109698150	29900	29900	29900	29900	0
365	20240923	131900	109698150	29900	29900	29900	29900	0
366	20240923	131800	109698150	29900	29900	29900	29900	0
367	20240923	131700	109698150	29900	29900	29900	29900	0
368	20240923	131600	109698150	29900	29900	29900	29900	0
369	20240923	131500	109698150	29900	29900	29900	29900	0
370	20240923	131400	109698150	29900	29900	29900	29900	0
371	20240923	131300	109698150	29900	29900	29900	29900	0
372	20240923	131200	109698150	29900	29900	29900	29900	0
373	20240923	131100	109698150	29900	29900	29900	29900	0
374	20240923	131000	109698150	29900	29900	29900	29900	5
375	20240923	130900	109548650	29900	29900	29900	29900	0
376	20240923	130800	109548650	29900	29900	29900	29900	0
377	20240923	130700	109548650	29900	29900	29900	29900	0
378	20240923	130600	109548650	29900	29900	29900	29900	0
379	20240923	130500	109548650	29900	29900	29900	29900	0
380	20240923	130400	109548650	29900	29900	29900	29900	0
381	20240923	130300	109548650	29900	29900	29900	29900	0
382	20240923	130200	109548650	29900	29900	29900	29900	0
383	20240923	130100	109548650	29900	29900	29900	29900	0
384	20240923	130000	109548650	29900	29900	29900	29900	0
385	20240923	125900	109548650	29900	29900	29900	29900	0
386	20240923	125800	109548650	29900	29900	29900	29900	0
387	20240923	125700	109548650	29900	29900	29900	29900	0
388	20240923	125600	109548650	29900	29900	29900	29900	0
389	20240923	125500	109548650	29900	29900	29900	29900	1
390	20240923	125400	109518750	29900	29900	29900	29900	0
391	20240923	125300	109518750	29900	29900	29900	29900	0
392	20240923	125200	109518750	29900	29900	29900	29900	0
393	20240923	125100	109518750	29900	29900	29900	29900	0
394	20240923	125000	109518750	29900	29900	29900	29900	8
395	20240923	124900	109279550	30000	30000	30000	30000	1
396	20240923	124800	109249550	30000	30000	30000	30000	0
397	20240923	124700	109249550	30000	30000	30000	30000	0
398	20240923	124600	109249550	30000	30000	30000	30000	0
399	20240923	124500	109249550	30000	30000	30000	30000	0
400	20240923	124400	109249550	30000	30000	30000	30000	0
401	20240923	124300	109249550	30000	30000	30000	30000	0
402	20240923	124200	109249550	30000	30000	30000	30000	0
403	20240923	124100	109249550	30000	30000	30000	30000	0
404	20240923	124000	109249550	30000	30000	30000	30000	1
405	20240923	123900	109219550	29900	29900	29900	29900	0
406	20240923	123800	109219550	29900	29900	29900	29900	0
407	20240923	123700	109219550	29900	29900	29900	29900	210
408	20240923	123600	102940550	29850	29850	29850	29850	0
409	20240923	123500	102940550	29850	29850	29850	29850	0
410	20240923	123400	102940550	29850	29850	29850	29850	0
411	20240923	123300	102940550	29850	29850	29850	29850	0
412	20240923	123200	102940550	29850	29850	29850	29850	0
413	20240923	123100	102940550	29850	29850	29850	29850	0
414	20240923	123000	102940550	29850	29900	29900	29850	11
415	20240923	122900	102612050	29900	29900	29900	29900	4
416	20240923	122800	102492450	29900	29900	29900	29900	1
417	20240923	122700	102462550	29900	29900	29900	29900	0
418	20240923	122600	102462550	29900	29900	29900	29900	3
419	20240923	122500	102372850	29900	29900	29900	29900	1
420	20240923	122400	102342950	29900	29900	29900	29900	0
421	20240923	122300	102342950	29900	29900	29900	29900	1
422	20240923	122200	102313050	29900	29900	29900	29900	1
423	20240923	122100	102283150	29900	29900	29900	29900	2
424	20240923	122000	102223350	29900	29900	29900	29900	2
425	20240923	121900	102163550	29850	29850	29850	29850	0
426	20240923	121800	102163550	29850	29850	29850	29850	0
427	20240923	121700	102163550	29850	29850	29850	29850	0
428	20240923	121600	102163550	29850	29850	29850	29850	0
429	20240923	121500	102163550	29850	29850	29850	29850	0
430	20240923	121400	102163550	29850	29850	29850	29850	0
431	20240923	121300	102163550	29850	29850	29850	29850	0
432	20240923	121200	102163550	29850	29850	29850	29850	0
433	20240923	121100	102163550	29850	29850	29850	29850	0
434	20240923	121000	102163550	29850	29900	29900	29850	14
435	20240923	120900	101745300	29900	29900	29900	29900	1
436	20240923	120800	101715400	29850	29900	29900	29850	179
437	20240923	120700	96372050	29900	29900	29900	29900	1
438	20240923	120600	96342150	29900	29900	29900	29900	0
439	20240923	120500	96342150	29900	29900	29900	29900	0
440	20240923	120400	96342150	29900	29900	29900	29900	5
441	20240923	120300	96192650	29900	29900	29900	29900	1
442	20240923	120200	96162750	29900	29900	29900	29900	3
443	20240923	120100	96073050	29900	29900	29900	29900	3
444	20240923	120000	95983350	29900	29850	29900	29850	7
445	20240923	115900	95774300	29850	29850	29850	29850	0
446	20240923	115800	95774300	29850	29850	29850	29850	0
447	20240923	115700	95774300	29850	29850	29850	29850	0
448	20240923	115600	95774300	29850	29850	29850	29850	0
449	20240923	115500	95774300	29850	29900	29900	29850	2
450	20240923	115400	95714550	29900	29900	29900	29900	5
451	20240923	115300	95565050	29850	29850	29850	29850	0
452	20240923	115200	95565050	29850	29850	29850	29850	0
453	20240923	115100	95565050	29850	29850	29850	29850	1
454	20240923	115000	95535200	29850	29900	29900	29850	12
455	20240923	114900	95176650	29900	29900	29900	29900	3
456	20240923	114800	95086950	29900	29850	29900	29850	8
457	20240923	114700	94848050	29850	29850	29850	29850	0
458	20240923	114600	94848050	29850	29850	29850	29850	6
459	20240923	114500	94668950	29850	29850	29850	29850	0
460	20240923	114400	94668950	29850	29850	29850	29850	5
461	20240923	114300	94519700	29850	29850	29850	29850	6
462	20240923	114200	94340600	29850	29850	29850	29850	0
463	20240923	114100	94340600	29850	29850	29850	29850	5
464	20240923	114000	94191350	29900	29850	29900	29850	9
465	20240923	113900	93922550	29850	29850	29850	29850	0
466	20240923	113800	93922550	29850	29850	29850	29850	5
467	20240923	113700	93773300	29850	29850	29850	29850	6
468	20240923	113600	93594200	29850	29850	29850	29850	0
469	20240923	113500	93594200	29850	29850	29850	29850	5
470	20240923	113400	93444950	29850	29850	29850	29850	6
471	20240923	113300	93265850	29850	29850	29850	29850	0
472	20240923	113200	93265850	29850	29850	29850	29850	5
473	20240923	113100	93116600	29850	29850	29850	29850	9
474	20240923	113000	92847950	29850	29900	29900	29850	5
475	20240923	112900	92698600	29900	29900	29900	29900	5
476	20240923	112800	92549100	29900	29900	29900	29900	6
477	20240923	112700	92369700	29900	29900	29900	29900	0
478	20240923	112600	92369700	29900	29900	29900	29900	5
479	20240923	112500	92220200	29950	29950	29950	29950	1
480	20240923	112400	92190250	29950	29950	29950	29950	0
481	20240923	112300	92190250	29950	29950	29950	29950	5
482	20240923	112200	92040500	29950	29950	29950	29950	6
483	20240923	112100	91860800	29950	29950	29950	29950	0
484	20240923	112000	91860800	29950	29900	29950	29900	8
485	20240923	111900	91621450	29950	29900	29950	29900	7
486	20240923	111800	91412100	29900	29900	29900	29900	0
487	20240923	111700	91412100	29900	30000	30000	29900	61
488	20240923	111600	89587850	30000	30000	30000	30000	1
489	20240923	111500	89557850	29900	29900	29900	29900	6
490	20240923	111400	89378450	29900	29900	29900	29900	5
491	20240923	111300	89228950	29900	29900	29900	29900	0
492	20240923	111200	89228950	29900	29900	29900	29900	6
493	20240923	111100	89049550	29900	29900	29900	29900	8
494	20240923	111000	88810350	29900	29900	29900	29900	2
495	20240923	110900	88750550	29900	29900	29900	29900	6
496	20240923	110800	88571150	29900	29900	29900	29900	5
497	20240923	110700	88421650	29900	29900	29900	29900	0
498	20240923	110600	88421650	29900	29900	29900	29900	6
499	20240923	110500	88242250	29900	29900	29900	29900	5
500	20240923	110400	88092750	29900	29900	29900	29900	0
501	20240923	110300	88092750	29900	29900	29900	29900	6
502	20240923	110200	87913350	29900	29900	29900	29900	5
503	20240923	110100	87763850	30000	30000	30000	30000	0
504	20240923	110000	87763850	30000	29900	30000	29900	10
505	20240923	105900	87464450	29900	29900	29900	29900	5
506	20240923	105800	87314950	29900	29900	29900	29900	0
507	20240923	105700	87314950	29900	29900	29900	29900	6
508	20240923	105600	87135550	29900	29900	29900	29900	5
509	20240923	105500	86986050	30000	29900	30000	29900	3
510	20240923	105400	86896250	29900	29900	29900	29900	6
511	20240923	105300	86716850	29900	29900	29900	29900	25
512	20240923	105200	85969350	29900	29900	29900	29900	0
513	20240923	105100	85969350	29900	29900	29900	29900	9
514	20240923	105000	85700250	29900	30000	30000	29900	6
515	20240923	104900	85520450	30000	30000	30000	30000	0
516	20240923	104800	85520450	30000	30100	30100	30000	388
517	20240923	104700	73861300	30050	30050	30050	30050	5
518	20240923	104600	73711050	30050	30050	30050	30050	0
519	20240923	104500	73711050	30050	30050	30050	30050	64
520	20240923	104400	71787850	30100	30100	30100	30100	0
521	20240923	104300	71787850	30100	30100	30100	30100	0
522	20240923	104200	71787850	30100	30100	30100	30100	0
523	20240923	104100	71787850	30100	30100	30100	30100	4
524	20240923	104000	71667450	30100	30100	30100	30100	5
525	20240923	103900	71516950	30100	30100	30100	30100	0
526	20240923	103800	71516950	30100	30100	30100	30100	0
527	20240923	103700	71516950	30100	30100	30100	30100	0
528	20240923	103600	71516950	30100	30100	30100	30100	0
529	20240923	103500	71516950	30100	30100	30100	30100	0
530	20240923	103400	71516950	30100	30100	30100	30100	0
531	20240923	103300	71516950	30100	30100	30100	30100	0
532	20240923	103200	71516950	30100	30100	30100	30100	1
533	20240923	103100	71486850	30100	30100	30100	30100	6
534	20240923	103000	71306250	30100	30100	30100	30100	44
535	20240923	102900	69981850	30100	30050	30150	30050	908
536	20240923	102800	42670150	30000	30000	30000	30000	123
537	20240923	102700	38980150	30000	30000	30000	30000	0
538	20240923	102600	38980150	30000	30000	30000	30000	0
539	20240923	102500	38980150	30000	30000	30000	30000	0
540	20240923	102400	38980150	30000	30000	30000	30000	0
541	20240923	102300	38980150	30000	30000	30000	30000	0
542	20240923	102200	38980150	30000	30000	30000	30000	0
543	20240923	102100	38980150	30000	30000	30000	30000	2
544	20240923	102000	38920150	30000	30000	30000	30000	7
545	20240923	101900	38710150	30000	30000	30000	30000	0
546	20240923	101800	38710150	30000	30000	30000	30000	4
547	20240923	101700	38590150	30000	30000	30000	30000	0
548	20240923	101600	38590150	30000	30000	30000	30000	2
549	20240923	101500	38530150	29950	29950	29950	29950	0
550	20240923	101400	38530150	29950	29950	29950	29950	0
551	20240923	101300	38530150	29950	29950	29950	29950	72
552	20240923	101200	36373750	29950	29950	29950	29950	0
553	20240923	101100	36373750	29950	29900	29950	29900	8
554	20240923	101000	36134450	29900	29900	29900	29900	2
555	20240923	100900	36074650	30000	30000	30000	30000	0
556	20240923	100800	36074650	30000	30000	30000	30000	0
557	20240923	100700	36074650	30000	30000	30000	30000	0
558	20240923	100600	36074650	30000	30000	30000	30000	0
559	20240923	100500	36074650	30000	30000	30000	30000	0
560	20240923	100400	36074650	30000	30000	30000	30000	0
561	20240923	100300	36074650	30000	30000	30000	30000	0
562	20240923	100200	36074650	30000	30000	30000	30000	0
563	20240923	100100	36074650	30000	30000	30000	30000	7
564	20240923	100000	35864650	30000	30000	30000	30000	7
565	20240923	095900	35654650	29900	29900	29900	29900	0
566	20240923	095800	35654650	29900	29900	29900	29900	0
567	20240923	095700	35654650	29900	29900	29900	29900	0
568	20240923	095600	35654650	29900	29900	29900	29900	0
569	20240923	095500	35654650	29900	29900	29900	29900	61
570	20240923	095400	33830750	29900	29900	29900	29900	17
571	20240923	095300	33322450	29900	29900	29900	29900	1
572	20240923	095200	33292550	29900	29900	29900	29900	0
573	20240923	095100	33292550	29900	29900	29900	29900	11
574	20240923	095000	32963650	29900	29900	29900	29900	0
575	20240923	094900	32963650	29900	29900	29900	29900	0
576	20240923	094800	32963650	29900	29900	29900	29900	0
577	20240923	094700	32963650	29900	29900	29900	29900	0
578	20240923	094600	32963650	29900	29900	29900	29900	1
579	20240923	094500	32933750	29950	29950	29950	29950	0
580	20240923	094400	32933750	29950	29950	29950	29950	0
581	20240923	094300	32933750	29950	29950	29950	29950	0
582	20240923	094200	32933750	29950	29950	29950	29950	14
583	20240923	094100	32514450	29950	29950	29950	29950	5
584	20240923	094000	32364700	29950	29950	29950	29950	4
585	20240923	093900	32244900	29950	29950	29950	29950	1
586	20240923	093800	32214950	29900	29900	29900	29900	0
587	20240923	093700	32214950	29900	29900	29900	29900	0
588	20240923	093600	32214950	29900	29900	29900	29900	23
589	20240923	093500	31527250	29900	29900	29900	29900	0
590	20240923	093400	31527250	29900	29900	29900	29900	0
591	20240923	093300	31527250	29900	29900	29900	29900	0
592	20240923	093200	31527250	29900	29900	29900	29900	0
593	20240923	093100	31527250	29900	29850	29900	29850	13
594	20240923	093000	31139150	29850	29950	29950	29850	5
595	20240923	092900	30989700	29850	29850	29850	29850	0
596	20240923	092800	30989700	29850	29850	29850	29850	0
597	20240923	092700	30989700	29850	29850	29850	29850	0
598	20240923	092600	30989700	29850	29850	29850	29850	0
599	20240923	092500	30989700	29850	29950	29950	29850	18
600	20240923	092400	30451950	30000	30000	30000	30000	0
601	20240923	092300	30451950	30000	30000	30000	30000	1
602	20240923	092200	30421950	30000	30000	30000	30000	1
603	20240923	092100	30391950	30000	30050	30050	30000	74
604	20240923	092000	28171250	30050	30050	30050	30000	213
605	20240923	091900	21774950	30050	30000	30050	30000	29
606	20240923	091800	20904900	30000	30000	30000	30000	0
607	20240923	091700	20904900	30000	29950	30000	29950	281
608	20240923	091600	12475950	29850	29850	29850	29850	1
609	20240923	091500	12446100	29950	29850	29950	29850	81
610	20240923	091400	10027500	29800	29800	29800	29800	10
611	20240923	091300	9729500	29800	29800	29800	29800	0
612	20240923	091200	9729500	29800	29800	29800	29800	0
613	20240923	091100	9729500	29800	29800	29800	29800	30
614	20240923	091000	8835500	29800	29800	29800	29800	1
615	20240923	090900	8805700	29850	29850	29850	29850	205
616	20240923	090800	2686450	29800	29800	29800	29800	0
617	20240923	090700	2686450	29800	29800	29800	29800	0
618	20240923	090600	2686450	29800	29800	29800	29800	0
619	20240923	090500	2686450	29800	29800	29800	29800	1
620	20240923	090400	2656650	29850	29850	29850	29850	58
621	20240923	090300	925350	29850	29850	29850	29850	8
622	20240923	090200	686550	29850	29850	29850	29850	0
623	20240923	090100	686550	29850	29850	29850	29850	0
624	20240923	090000	686550	29850	29850	29850	29850	23