KissMeData/037710/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192200	79619950	29700	29700	29700	29700	34
3	20240924	192100	79619950	29700	29700	29700	29700	0
4	20240924	192000	79619950	29700	29700	29700	29700	0
5	20240924	191900	79619950	29700	29700	29700	29700	0
6	20240924	191800	79619950	29700	29700	29700	29700	0
7	20240924	191700	79619950	29700	29700	29700	29700	0
8	20240924	191600	79619950	29700	29700	29700	29700	0
9	20240924	191500	79619950	29700	29700	29700	29700	0
10	20240924	191400	79619950	29700	29700	29700	29700	0
11	20240924	191300	79619950	29700	29700	29700	29700	0
12	20240924	191200	79619950	29700	29700	29700	29700	0
13	20240924	191100	79619950	29700	29700	29700	29700	0
14	20240924	191000	79619950	29700	29700	29700	29700	0
15	20240924	190900	79619950	29700	29700	29700	29700	0
16	20240924	190800	79619950	29700	29700	29700	29700	0
17	20240924	190700	79619950	29700	29700	29700	29700	0
18	20240924	190600	79619950	29700	29700	29700	29700	0
19	20240924	190500	79619950	29700	29700	29700	29700	0
20	20240924	190400	79619950	29700	29700	29700	29700	0
21	20240924	190300	79619950	29700	29700	29700	29700	0
22	20240924	190200	79619950	29700	29700	29700	29700	0
23	20240924	190100	79619950	29700	29700	29700	29700	0
24	20240924	190000	79619950	29700	29700	29700	29700	0
25	20240924	185900	79619950	29700	29700	29700	29700	0
26	20240924	185800	79619950	29700	29700	29700	29700	0
27	20240924	185700	79619950	29700	29700	29700	29700	0
28	20240924	185600	79619950	29700	29700	29700	29700	0
29	20240924	185500	79619950	29700	29700	29700	29700	0
30	20240924	185400	79619950	29700	29700	29700	29700	0
31	20240924	185300	79619950	29700	29700	29700	29700	0
32	20240924	185200	79619950	29700	29700	29700	29700	34
33	20240924	185100	79619950	29700	29700	29700	29700	0
34	20240924	185000	79619950	29700	29700	29700	29700	0
35	20240924	184900	79619950	29700	29700	29700	29700	0
36	20240924	184800	79619950	29700	29700	29700	29700	0
37	20240924	184700	79619950	29700	29700	29700	29700	0
38	20240924	184600	79619950	29700	29700	29700	29700	0
39	20240924	184500	79619950	29700	29700	29700	29700	0
40	20240924	184400	79619950	29700	29700	29700	29700	0
41	20240924	184300	79619950	29700	29700	29700	29700	0
42	20240924	184200	79619950	29700	29700	29700	29700	0
43	20240924	184100	79619950	29700	29700	29700	29700	0
44	20240924	184000	79619950	29700	29700	29700	29700	0
45	20240924	183900	79619950	29700	29700	29700	29700	0
46	20240924	183800	79619950	29700	29700	29700	29700	0
47	20240924	183700	79619950	29700	29700	29700	29700	0
48	20240924	183600	79619950	29700	29700	29700	29700	0
49	20240924	183500	79619950	29700	29700	29700	29700	0
50	20240924	183400	79619950	29700	29700	29700	29700	0
51	20240924	183300	79619950	29700	29700	29700	29700	0
52	20240924	183200	79619950	29700	29700	29700	29700	0
53	20240924	183100	79619950	29700	29700	29700	29700	0
54	20240924	183000	79619950	29700	29700	29700	29700	0
55	20240924	182900	79619950	29700	29700	29700	29700	0
56	20240924	182800	79619950	29700	29700	29700	29700	0
57	20240924	182700	79619950	29700	29700	29700	29700	0
58	20240924	182600	79619950	29700	29700	29700	29700	0
59	20240924	182500	79619950	29700	29700	29700	29700	0
60	20240924	182400	79619950	29700	29700	29700	29700	0
61	20240924	182300	79619950	29700	29700	29700	29700	0
62	20240924	182200	79619950	29700	29700	29700	29700	34
63	20240924	182100	79619950	29700	29700	29700	29700	0
64	20240924	182000	79619950	29700	29700	29700	29700	0
65	20240924	181900	79619950	29700	29700	29700	29700	0
66	20240924	181800	79619950	29700	29700	29700	29700	0
67	20240924	181700	79619950	29700	29700	29700	29700	0
68	20240924	181600	79619950	29700	29700	29700	29700	0
69	20240924	181500	79619950	29700	29700	29700	29700	0
70	20240924	181400	79619950	29700	29700	29700	29700	0
71	20240924	181300	79619950	29700	29700	29700	29700	0
72	20240924	181200	79619950	29700	29700	29700	29700	0
73	20240924	181100	79619950	29700	29700	29700	29700	0
74	20240924	181000	79619950	29700	29700	29700	29700	0
75	20240924	180900	79619950	29700	29700	29700	29700	0
76	20240924	180800	79619950	29700	29700	29700	29700	0
77	20240924	180700	79619950	29700	29700	29700	29700	0
78	20240924	180600	79619950	29700	29700	29700	29700	0
79	20240924	180500	79619950	29700	29700	29700	29700	0
80	20240924	180400	79619950	29700	29700	29700	29700	0
81	20240924	180300	79619950	29700	29700	29700	29700	0
82	20240924	180200	79619950	29700	29700	29700	29700	0
83	20240924	180100	79619950	29700	29700	29700	29700	0
84	20240924	180000	79619950	29700	29700	29700	29700	0
85	20240924	175900	79619950	29700	29700	29700	29700	0
86	20240924	175800	79619950	29700	29700	29700	29700	0
87	20240924	175700	79619950	29700	29700	29700	29700	0
88	20240924	175600	79619950	29700	29700	29700	29700	0
89	20240924	175500	79619950	29700	29700	29700	29700	0
90	20240924	175400	79619950	29700	29700	29700	29700	0
91	20240924	175300	79619950	29700	29700	29700	29700	0
92	20240924	175200	79619950	29700	29700	29700	29700	34
93	20240924	175100	79619950	29700	29700	29700	29700	0
94	20240924	175000	79619950	29700	29700	29700	29700	0
95	20240924	174900	79619950	29700	29700	29700	29700	0
96	20240924	174800	79619950	29700	29700	29700	29700	0
97	20240924	174700	79619950	29700	29700	29700	29700	0
98	20240924	174600	79619950	29700	29700	29700	29700	0
99	20240924	174500	79619950	29700	29700	29700	29700	0
100	20240924	174400	79619950	29700	29700	29700	29700	0
101	20240924	174300	79619950	29700	29700	29700	29700	0
102	20240924	174200	79619950	29700	29700	29700	29700	0
103	20240924	174100	79619950	29700	29700	29700	29700	0
104	20240924	174000	79619950	29700	29700	29700	29700	0
105	20240924	173900	79619950	29700	29700	29700	29700	0
106	20240924	173800	79619950	29700	29700	29700	29700	0
107	20240924	173700	79619950	29700	29700	29700	29700	0
108	20240924	173600	79619950	29700	29700	29700	29700	0
109	20240924	173500	79619950	29700	29700	29700	29700	0
110	20240924	173400	79619950	29700	29700	29700	29700	0
111	20240924	173300	79619950	29700	29700	29700	29700	0
112	20240924	173200	79619950	29700	29700	29700	29700	0
113	20240924	173100	79619950	29700	29700	29700	29700	0
114	20240924	173000	79619950	29700	29700	29700	29700	0
115	20240924	172900	79619950	29700	29700	29700	29700	0
116	20240924	172800	79619950	29700	29700	29700	29700	0
117	20240924	172700	79619950	29700	29700	29700	29700	0
118	20240924	172600	79619950	29700	29700	29700	29700	0
119	20240924	172500	79619950	29700	29700	29700	29700	0
120	20240924	172400	79619950	29700	29700	29700	29700	0
121	20240924	172300	79619950	29700	29700	29700	29700	0
122	20240924	172200	79619950	29700	29700	29700	29700	34
123	20240924	172100	79619950	29700	29700	29700	29700	0
124	20240924	172000	79619950	29700	29700	29700	29700	0
125	20240924	171900	79619950	29700	29700	29700	29700	0
126	20240924	171800	79619950	29700	29700	29700	29700	0
127	20240924	171700	79619950	29700	29700	29700	29700	0
128	20240924	171600	79619950	29700	29700	29700	29700	0
129	20240924	171500	79619950	29700	29700	29700	29700	0
130	20240924	171400	79619950	29700	29700	29700	29700	0
131	20240924	171300	79619950	29700	29700	29700	29700	0
132	20240924	171200	79619950	29700	29700	29700	29700	0
133	20240924	171100	79619950	29700	29700	29700	29700	0
134	20240924	171000	79619950	29700	29700	29700	29700	0
135	20240924	170900	79619950	29700	29700	29700	29700	0
136	20240924	170800	79619950	29700	29700	29700	29700	0
137	20240924	170700	79619950	29700	29700	29700	29700	0
138	20240924	170600	79619950	29700	29700	29700	29700	0
139	20240924	170500	79619950	29700	29700	29700	29700	0
140	20240924	170400	79619950	29700	29700	29700	29700	0
141	20240924	170300	79619950	29700	29700	29700	29700	0
142	20240924	170200	79619950	29700	29700	29700	29700	0
143	20240924	170100	79619950	29700	29700	29700	29700	0
144	20240924	170000	79619950	29700	29700	29700	29700	0
145	20240924	165900	79619950	29700	29700	29700	29700	0
146	20240924	165800	79619950	29700	29700	29700	29700	0
147	20240924	165700	79619950	29700	29700	29700	29700	0
148	20240924	165600	79619950	29700	29700	29700	29700	0
149	20240924	165500	79619950	29700	29700	29700	29700	0
150	20240924	165400	79619950	29700	29700	29700	29700	0
151	20240924	165300	79619950	29700	29700	29700	29700	0
152	20240924	165200	79619950	29700	29700	29700	29700	34
153	20240924	165100	79619950	29700	29700	29700	29700	0
154	20240924	165000	79619950	29700	29700	29700	29700	0
155	20240924	164900	79619950	29700	29700	29700	29700	0
156	20240924	164800	79619950	29700	29700	29700	29700	0
157	20240924	164700	79619950	29700	29700	29700	29700	0
158	20240924	164600	79619950	29700	29700	29700	29700	0
159	20240924	164500	79619950	29700	29700	29700	29700	0
160	20240924	164400	79619950	29700	29700	29700	29700	0
161	20240924	164300	79619950	29700	29700	29700	29700	0
162	20240924	164200	79619950	29700	29700	29700	29700	0
163	20240924	164100	79619950	29700	29700	29700	29700	0
164	20240924	164000	79619950	29700	29700	29700	29700	0
165	20240924	163900	79619950	29700	29700	29700	29700	0
166	20240924	163800	79619950	29700	29700	29700	29700	0
167	20240924	163700	79619950	29700	29700	29700	29700	0
168	20240924	163600	79619950	29700	29700	29700	29700	0
169	20240924	163500	79619950	29700	29700	29700	29700	0
170	20240924	163400	79619950	29700	29700	29700	29700	0
171	20240924	163300	79619950	29700	29700	29700	29700	0
172	20240924	163200	79619950	29700	29700	29700	29700	0
173	20240924	163100	79619950	29700	29700	29700	29700	0
174	20240924	163000	79619950	29700	29700	29700	29700	0
175	20240924	162900	79619950	29700	29700	29700	29700	0
176	20240924	162800	79619950	29700	29700	29700	29700	0
177	20240924	162700	79619950	29700	29700	29700	29700	0
178	20240924	162600	79619950	29700	29700	29700	29700	0
179	20240924	162500	79619950	29700	29700	29700	29700	0
180	20240924	162400	79619950	29700	29700	29700	29700	0
181	20240924	162300	79619950	29700	29700	29700	29700	0
182	20240924	162200	79619950	29700	29700	29700	29700	34
183	20240924	162100	79619950	29700	29700	29700	29700	0
184	20240924	162000	79619950	29700	29700	29700	29700	0
185	20240924	161900	79619950	29700	29700	29700	29700	0
186	20240924	161800	79619950	29700	29700	29700	29700	0
187	20240924	161700	79619950	29700	29700	29700	29700	0
188	20240924	161600	79619950	29700	29700	29700	29700	0
189	20240924	161500	79619950	29700	29700	29700	29700	0
190	20240924	161400	79619950	29700	29700	29700	29700	0
191	20240924	161300	79619950	29700	29700	29700	29700	0
192	20240924	161200	79619950	29700	29700	29700	29700	0
193	20240924	161100	79619950	29700	29700	29700	29700	0
194	20240924	161000	79619950	29700	29700	29700	29700	0
195	20240924	160900	79619950	29700	29700	29700	29700	0
196	20240924	160800	79619950	29700	29700	29700	29700	0
197	20240924	160700	79619950	29700	29700	29700	29700	0
198	20240924	160600	79619950	29700	29700	29700	29700	0
199	20240924	160500	79619950	29700	29700	29700	29700	0
200	20240924	160400	79619950	29700	29700	29700	29700	0
201	20240924	160300	79619950	29700	29700	29700	29700	0
202	20240924	160200	79619950	29700	29700	29700	29700	0
203	20240924	160100	79619950	29700	29700	29700	29700	0
204	20240924	160000	79619950	29700	29700	29700	29700	0
205	20240924	155900	79619950	29700	29700	29700	29700	0
206	20240924	155800	79619950	29700	29700	29700	29700	0
207	20240924	155700	79619950	29700	29700	29700	29700	0
208	20240924	155600	79619950	29700	29700	29700	29700	0
209	20240924	155500	79619950	29700	29700	29700	29700	0
210	20240924	155400	79619950	29700	29700	29700	29700	0
211	20240924	155300	79619950	29700	29700	29700	29700	0
212	20240924	155200	79619950	29700	29700	29700	29700	34
213	20240924	155100	79619950	29700	29700	29700	29700	0
214	20240924	155000	79619950	29700	29700	29700	29700	0
215	20240924	154900	79619950	29700	29700	29700	29700	0
216	20240924	154800	79619950	29700	29700	29700	29700	0
217	20240924	154700	79619950	29700	29700	29700	29700	0
218	20240924	154600	79619950	29700	29700	29700	29700	0
219	20240924	154500	79619950	29700	29700	29700	29700	0
220	20240924	154400	79619950	29700	29700	29700	29700	0
221	20240924	154300	79619950	29700	29700	29700	29700	0
222	20240924	154200	79619950	29700	29700	29700	29700	0
223	20240924	154100	79619950	29700	29700	29700	29700	0
224	20240924	154000	79619950	29700	29700	29700	29700	0
225	20240924	153900	79619950	29700	29700	29700	29700	0
226	20240924	153800	79619950	29700	29700	29700	29700	0
227	20240924	153700	79619950	29700	29700	29700	29700	0
228	20240924	153600	79619950	29700	29700	29700	29700	0
229	20240924	153500	79619950	29700	29700	29700	29700	0
230	20240924	153400	79619950	29700	29700	29700	29700	0
231	20240924	153300	79619950	29700	29700	29700	29700	0
232	20240924	153200	79619950	29700	29700	29700	29700	0
233	20240924	153100	79619950	29700	29700	29700	29700	0
234	20240924	153000	79619950	29700	29700	29700	29700	34
235	20240924	152900	78610150	29700	29700	29700	29700	0
236	20240924	152800	78610150	29700	29700	29700	29700	0
237	20240924	152700	78610150	29700	29700	29700	29700	0
238	20240924	152600	78610150	29700	29700	29700	29700	0
239	20240924	152500	78610150	29700	29700	29700	29700	0
240	20240924	152400	78610150	29700	29700	29700	29700	0
241	20240924	152300	78610150	29700	29700	29700	29700	0
242	20240924	152200	78610150	29700	29700	29700	29700	0
243	20240924	152100	78610150	29700	29700	29700	29700	0
244	20240924	152000	78610150	29700	29700	29700	29700	0
245	20240924	151900	78610150	29700	29700	29700	29700	27
246	20240924	151800	77808250	29700	29700	29700	29700	0
247	20240924	151700	77808250	29700	29700	29700	29700	0
248	20240924	151600	77808250	29700	29700	29700	29700	21
249	20240924	151500	77184550	29700	29700	29700	29700	0
250	20240924	151400	77184550	29700	29700	29700	29700	0
251	20240924	151300	77184550	29700	29700	29700	29700	0
252	20240924	151200	77184550	29700	29700	29700	29700	0
253	20240924	151100	77184550	29700	29700	29700	29700	0
254	20240924	151000	77184550	29700	29700	29700	29700	0
255	20240924	150900	77184550	29700	29700	29700	29700	20
256	20240924	150800	76590550	29700	29700	29700	29700	43
257	20240924	150700	75313450	29650	29650	29650	29650	0
258	20240924	150600	75313450	29650	29650	29650	29650	0
259	20240924	150500	75313450	29650	29650	29650	29650	0
260	20240924	150400	75313450	29650	29650	29650	29650	0
261	20240924	150300	75313450	29650	29650	29650	29650	0
262	20240924	150200	75313450	29650	29650	29650	29650	0
263	20240924	150100	75313450	29650	29650	29650	29650	0
264	20240924	150000	75313450	29650	29650	29650	29650	0
265	20240924	145900	75313450	29650	29650	29650	29650	0
266	20240924	145800	75313450	29650	29650	29650	29650	5
267	20240924	145700	75165200	29650	29650	29650	29650	0
268	20240924	145600	75165200	29650	29650	29650	29650	0
269	20240924	145500	75165200	29650	29650	29650	29650	0
270	20240924	145400	75165200	29650	29650	29650	29650	0
271	20240924	145300	75165200	29650	29650	29650	29650	0
272	20240924	145200	75165200	29650	29650	29650	29650	0
273	20240924	145100	75165200	29650	29650	29650	29650	1
274	20240924	145000	75135550	29650	29650	29650	29600	55
275	20240924	144900	73507150	29600	29600	29600	29600	0
276	20240924	144800	73507150	29600	29600	29600	29600	0
277	20240924	144700	73507150	29600	29600	29600	29600	0
278	20240924	144600	73507150	29600	29600	29600	29600	0
279	20240924	144500	73507150	29600	29600	29600	29600	0
280	20240924	144400	73507150	29600	29600	29600	29600	0
281	20240924	144300	73507150	29600	29600	29600	29600	0
282	20240924	144200	73507150	29600	29600	29600	29600	5
283	20240924	144100	73359150	29650	29700	29700	29650	2
284	20240924	144000	73299800	29700	29700	29700	29700	2
285	20240924	143900	73240400	29650	29650	29650	29650	1
286	20240924	143800	73210750	29650	29650	29650	29650	0
287	20240924	143700	73210750	29650	29650	29650	29650	0
288	20240924	143600	73210750	29650	29650	29650	29650	0
289	20240924	143500	73210750	29650	29650	29650	29650	0
290	20240924	143400	73210750	29650	29650	29650	29650	0
291	20240924	143300	73210750	29650	29650	29650	29650	3
292	20240924	143200	73121800	29650	29650	29650	29650	0
293	20240924	143100	73121800	29650	29650	29650	29650	10
294	20240924	143000	72825300	29600	29650	29650	29600	39
295	20240924	142900	71669600	29700	29700	29700	29700	0
296	20240924	142800	71669600	29700	29700	29700	29700	0
297	20240924	142700	71669600	29700	29700	29700	29700	0
298	20240924	142600	71669600	29700	29700	29700	29700	0
299	20240924	142500	71669600	29700	29700	29700	29700	0
300	20240924	142400	71669600	29700	29700	29700	29700	0
301	20240924	142300	71669600	29700	29700	29700	29700	0
302	20240924	142200	71669600	29700	29700	29700	29700	0
303	20240924	142100	71669600	29700	29700	29700	29700	0
304	20240924	142000	71669600	29700	29700	29700	29700	2
305	20240924	141900	71610200	29600	29600	29600	29600	0
306	20240924	141800	71610200	29600	29600	29600	29600	0
307	20240924	141700	71610200	29600	29600	29600	29600	0
308	20240924	141600	71610200	29600	29600	29600	29600	0
309	20240924	141500	71610200	29600	29600	29600	29600	0
310	20240924	141400	71610200	29600	29650	29650	29600	30
311	20240924	141300	70721850	29650	29650	29650	29650	0
312	20240924	141200	70721850	29650	29650	29650	29650	0
313	20240924	141100	70721850	29650	29650	29650	29650	0
314	20240924	141000	70721850	29650	29650	29650	29650	40
315	20240924	140900	69535850	29650	29650	29650	29650	150
316	20240924	140800	65088350	29650	29650	29650	29650	0
317	20240924	140700	65088350	29650	29650	29650	29650	0
318	20240924	140600	65088350	29650	29650	29650	29650	0
319	20240924	140500	65088350	29650	29650	29650	29650	10
320	20240924	140400	64791850	29650	29650	29650	29650	1
321	20240924	140300	64762200	29650	29650	29650	29650	0
322	20240924	140200	64762200	29650	29650	29650	29650	0
323	20240924	140100	64762200	29650	29650	29650	29650	0
324	20240924	140000	64762200	29650	29650	29650	29650	3
325	20240924	135900	64673250	29600	29600	29600	29600	0
326	20240924	135800	64673250	29600	29600	29600	29600	0
327	20240924	135700	64673250	29600	29600	29600	29600	0
328	20240924	135600	64673250	29600	29600	29600	29600	0
329	20240924	135500	64673250	29600	29600	29600	29600	1
330	20240924	135400	64643650	29600	29600	29600	29600	0
331	20240924	135300	64643650	29600	29600	29600	29600	0
332	20240924	135200	64643650	29600	29600	29600	29600	0
333	20240924	135100	64643650	29600	29600	29600	29600	0
334	20240924	135000	64643650	29600	29600	29600	29600	3
335	20240924	134900	64554850	29650	29650	29650	29650	0
336	20240924	134800	64554850	29650	29650	29650	29650	0
337	20240924	134700	64554850	29650	29650	29650	29650	0
338	20240924	134600	64554850	29650	29650	29650	29650	0
339	20240924	134500	64554850	29650	29650	29650	29650	0
340	20240924	134400	64554850	29650	29650	29650	29650	0
341	20240924	134300	64554850	29650	29650	29650	29650	0
342	20240924	134200	64554850	29650	29650	29650	29650	0
343	20240924	134100	64554850	29650	29650	29650	29650	0
344	20240924	134000	64554850	29650	29650	29650	29650	3
345	20240924	133900	64465900	29600	29600	29600	29600	0
346	20240924	133800	64465900	29600	29600	29600	29600	0
347	20240924	133700	64465900	29600	29600	29600	29600	0
348	20240924	133600	64465900	29600	29600	29600	29600	0
349	20240924	133500	64465900	29600	29600	29600	29600	0
350	20240924	133400	64465900	29600	29600	29600	29600	0
351	20240924	133300	64465900	29600	29600	29600	29600	0
352	20240924	133200	64465900	29600	29650	29650	29600	184
353	20240924	133100	59018150	29650	29650	29650	29650	0
354	20240924	133000	59018150	29650	29650	29650	29650	3
355	20240924	132900	58929200	29650	29650	29650	29650	0
356	20240924	132800	58929200	29650	29650	29650	29650	0
357	20240924	132700	58929200	29650	29650	29650	29650	0
358	20240924	132600	58929200	29650	29650	29650	29650	0
359	20240924	132500	58929200	29650	29650	29650	29650	0
360	20240924	132400	58929200	29650	29650	29650	29650	0
361	20240924	132300	58929200	29650	29650	29650	29650	0
362	20240924	132200	58929200	29650	29650	29650	29650	5
363	20240924	132100	58780950	29700	29700	29700	29700	0
364	20240924	132000	58780950	29700	29700	29700	29700	3
365	20240924	131900	58691850	29700	29700	29700	29700	0
366	20240924	131800	58691850	29700	29700	29700	29700	0
367	20240924	131700	58691850	29700	29700	29700	29700	0
368	20240924	131600	58691850	29700	29700	29700	29700	1
369	20240924	131500	58662150	29650	29650	29650	29650	1
370	20240924	131400	58632500	29650	29650	29650	29650	0
371	20240924	131300	58632500	29650	29650	29650	29650	0
372	20240924	131200	58632500	29650	29650	29650	29650	0
373	20240924	131100	58632500	29650	29650	29650	29650	0
374	20240924	131000	58632500	29650	29700	29700	29650	2
375	20240924	130900	58573150	29700	29700	29700	29700	0
376	20240924	130800	58573150	29700	29700	29700	29700	0
377	20240924	130700	58573150	29700	29700	29700	29700	3
378	20240924	130600	58484050	29700	29700	29700	29700	5
379	20240924	130500	58335550	29700	29700	29700	29700	0
380	20240924	130400	58335550	29700	29700	29700	29700	0
381	20240924	130300	58335550	29700	29700	29700	29700	0
382	20240924	130200	58335550	29700	29700	29700	29700	0
383	20240924	130100	58335550	29700	29700	29700	29700	1
384	20240924	130000	58305850	29700	29700	29700	29700	4
385	20240924	125900	58187050	29650	29650	29650	29650	0
386	20240924	125800	58187050	29650	29650	29650	29650	65
387	20240924	125700	56259800	29650	29650	29650	29650	0
388	20240924	125600	56259800	29650	29650	29650	29650	0
389	20240924	125500	56259800	29650	29650	29650	29650	0
390	20240924	125400	56259800	29650	29650	29650	29650	0
391	20240924	125300	56259800	29650	29650	29650	29650	0
392	20240924	125200	56259800	29650	29650	29650	29650	5
393	20240924	125100	56111550	29650	29650	29650	29650	0
394	20240924	125000	56111550	29650	29650	29650	29650	1
395	20240924	124900	56081900	29650	29650	29650	29650	0
396	20240924	124800	56081900	29650	29600	29650	29600	8
397	20240924	124700	55844850	29650	29650	29650	29650	0
398	20240924	124600	55844850	29650	29600	29650	29600	6
399	20240924	124500	55667200	29600	29600	29600	29600	0
400	20240924	124400	55667200	29600	29600	29600	29600	10
401	20240924	124300	55371200	29650	29650	29650	29650	9
402	20240924	124200	55104350	29650	29700	29700	29650	300
403	20240924	124100	46200200	29750	29750	29750	29750	0
404	20240924	124000	46200200	29750	29750	29750	29750	3
405	20240924	123900	46110950	29700	29700	29700	29700	0
406	20240924	123800	46110950	29700	29700	29700	29700	0
407	20240924	123700	46110950	29700	29700	29700	29700	0
408	20240924	123600	46110950	29700	29700	29700	29700	0
409	20240924	123500	46110950	29700	29700	29700	29700	0
410	20240924	123400	46110950	29700	29700	29700	29700	0
411	20240924	123300	46110950	29700	29700	29700	29700	0
412	20240924	123200	46110950	29700	29700	29700	29700	0
413	20240924	123100	46110950	29700	29700	29700	29700	0
414	20240924	123000	46110950	29700	29700	29700	29700	2
415	20240924	122900	46051550	29750	29750	29750	29750	0
416	20240924	122800	46051550	29750	29750	29750	29750	0
417	20240924	122700	46051550	29750	29750	29750	29750	0
418	20240924	122600	46051550	29750	29750	29750	29750	0
419	20240924	122500	46051550	29750	29750	29750	29750	0
420	20240924	122400	46051550	29750	29750	29750	29750	0
421	20240924	122300	46051550	29750	29750	29750	29750	0
422	20240924	122200	46051550	29750	29750	29750	29750	0
423	20240924	122100	46051550	29750	29750	29750	29750	1
424	20240924	122000	46021800	29750	29750	29750	29750	5
425	20240924	121900	45873050	29650	29650	29650	29650	0
426	20240924	121800	45873050	29650	29650	29650	29650	0
427	20240924	121700	45873050	29650	29650	29650	29650	0
428	20240924	121600	45873050	29650	29650	29650	29650	0
429	20240924	121500	45873050	29650	29650	29650	29650	0
430	20240924	121400	45873050	29650	29650	29650	29650	0
431	20240924	121300	45873050	29650	29650	29650	29650	0
432	20240924	121200	45873050	29650	29650	29650	29650	0
433	20240924	121100	45873050	29650	29650	29650	29650	14
434	20240924	121000	45457950	29650	29700	29700	29650	14
435	20240924	120900	45042750	29700	29700	29700	29700	0
436	20240924	120800	45042750	29700	29700	29700	29700	0
437	20240924	120700	45042750	29700	29700	29700	29700	0
438	20240924	120600	45042750	29700	29700	29700	29700	0
439	20240924	120500	45042750	29700	29700	29700	29700	1
440	20240924	120400	45013050	29750	29750	29750	29750	0
441	20240924	120300	45013050	29750	29750	29750	29750	0
442	20240924	120200	45013050	29750	29750	29750	29750	0
443	20240924	120100	45013050	29750	29750	29750	29750	2
444	20240924	120000	44953550	29750	29700	29750	29700	50
445	20240924	115900	43468300	29700	29700	29700	29700	2
446	20240924	115800	43408900	29650	29650	29650	29650	0
447	20240924	115700	43408900	29650	29650	29650	29650	0
448	20240924	115600	43408900	29650	29650	29650	29650	0
449	20240924	115500	43408900	29650	29650	29650	29650	1
450	20240924	115400	43379250	29700	29700	29700	29700	30
451	20240924	115300	42488250	29650	29650	29650	29650	0
452	20240924	115200	42488250	29650	29650	29650	29650	0
453	20240924	115100	42488250	29650	29650	29650	29650	33
454	20240924	115000	41509800	29650	29750	29750	29650	601
455	20240924	114900	23678900	29800	29800	29800	29800	0
456	20240924	114800	23678900	29800	29800	29800	29800	0
457	20240924	114700	23678900	29800	29800	29800	29800	0
458	20240924	114600	23678900	29800	29800	29800	29800	0
459	20240924	114500	23678900	29800	29800	29800	29800	0
460	20240924	114400	23678900	29800	29800	29800	29800	6
461	20240924	114300	23500100	29800	29800	29800	29800	0
462	20240924	114200	23500100	29800	29800	29800	29800	0
463	20240924	114100	23500100	29800	29800	29800	29800	5
464	20240924	114000	23351100	29800	29800	29800	29800	4
465	20240924	113900	23231900	29750	29750	29750	29750	0
466	20240924	113800	23231900	29750	29750	29750	29750	0
467	20240924	113700	23231900	29750	29750	29750	29750	0
468	20240924	113600	23231900	29750	29750	29750	29750	0
469	20240924	113500	23231900	29750	29750	29750	29750	0
470	20240924	113400	23231900	29750	29750	29750	29750	0
471	20240924	113300	23231900	29750	29750	29750	29750	0
472	20240924	113200	23231900	29750	29750	29750	29750	0
473	20240924	113100	23231900	29750	29750	29750	29750	2
474	20240924	113000	23172400	29750	29750	29750	29750	1
475	20240924	112900	23142650	29800	29800	29800	29800	6
476	20240924	112800	22963850	29800	29800	29800	29800	10
477	20240924	112700	22665850	29800	29800	29800	29800	5
478	20240924	112600	22516850	29800	29800	29800	29800	0
479	20240924	112500	22516850	29800	29800	29800	29800	0
480	20240924	112400	22516850	29800	29800	29800	29800	0
481	20240924	112300	22516850	29800	29800	29800	29800	0
482	20240924	112200	22516850	29800	29800	29800	29800	0
483	20240924	112100	22516850	29800	29800	29800	29800	0
484	20240924	112000	22516850	29800	29800	29800	29800	9
485	20240924	111900	22248650	29800	29800	29800	29800	0
486	20240924	111800	22248650	29800	29800	29800	29800	0
487	20240924	111700	22248650	29800	29800	29800	29800	0
488	20240924	111600	22248650	29800	29800	29800	29800	6
489	20240924	111500	22069850	29750	29750	29750	29750	0
490	20240924	111400	22069850	29750	29750	29750	29750	0
491	20240924	111300	22069850	29750	29750	29750	29750	1
492	20240924	111200	22040100	29750	29750	29750	29750	0
493	20240924	111100	22040100	29750	29750	29750	29750	0
494	20240924	111000	22040100	29750	29750	29750	29750	3
495	20240924	110900	21950850	29800	29800	29800	29800	4
496	20240924	110800	21831650	29800	29800	29800	29800	5
497	20240924	110700	21682650	29800	29800	29800	29800	0
498	20240924	110600	21682650	29800	29800	29800	29800	0
499	20240924	110500	21682650	29800	29800	29800	29800	0
500	20240924	110400	21682650	29800	29800	29800	29800	0
501	20240924	110300	21682650	29800	29800	29800	29800	0
502	20240924	110200	21682650	29800	29800	29800	29800	0
503	20240924	110100	21682650	29800	29800	29800	29800	0
504	20240924	110000	21682650	29800	29800	29800	29800	4
505	20240924	105900	21563450	29800	29800	29800	29800	5
506	20240924	105800	21414450	29750	29750	29750	29750	0
507	20240924	105700	21414450	29750	29750	29750	29750	1
508	20240924	105600	21384700	29750	29750	29750	29750	0
509	20240924	105500	21384700	29750	29750	29750	29750	1
510	20240924	105400	21354950	29750	29750	29750	29750	0
511	20240924	105300	21354950	29750	29750	29750	29750	0
512	20240924	105200	21354950	29750	29750	29750	29750	3
513	20240924	105100	21265700	29750	29750	29750	29750	0
514	20240924	105000	21265700	29750	29750	29750	29750	3
515	20240924	104900	21176450	29750	29750	29750	29750	0
516	20240924	104800	21176450	29750	29750	29750	29750	0
517	20240924	104700	21176450	29750	29750	29750	29750	0
518	20240924	104600	21176450	29750	29750	29750	29750	0
519	20240924	104500	21176450	29750	29750	29750	29750	0
520	20240924	104400	21176450	29750	29750	29750	29750	0
521	20240924	104300	21176450	29750	29750	29750	29750	0
522	20240924	104200	21176450	29750	29850	29850	29750	53
523	20240924	104100	19599250	29850	29850	29850	29850	0
524	20240924	104000	19599250	29850	29850	29850	29850	5
525	20240924	103900	19450000	29800	29800	29800	29800	0
526	20240924	103800	19450000	29800	29800	29800	29800	0
527	20240924	103700	19450000	29800	29800	29800	29800	0
528	20240924	103600	19450000	29800	29800	29800	29800	4
529	20240924	103500	19330800	29850	29850	29850	29850	3
530	20240924	103400	19241250	29850	29850	29850	29850	31
531	20240924	103300	18315900	29800	29800	29800	29800	0
532	20240924	103200	18315900	29800	29800	29800	29800	0
533	20240924	103100	18315900	29800	29800	29800	29800	2
534	20240924	103000	18256300	29800	29800	29800	29800	2
535	20240924	102900	18196700	29800	29800	29800	29800	0
536	20240924	102800	18196700	29800	29800	29800	29800	0
537	20240924	102700	18196700	29800	29800	29800	29800	0
538	20240924	102600	18196700	29800	29800	29800	29800	6
539	20240924	102500	18017900	29800	29800	29800	29800	0
540	20240924	102400	18017900	29800	29800	29800	29800	0
541	20240924	102300	18017900	29800	29800	29800	29800	10
542	20240924	102200	17719900	29750	29750	29750	29750	0
543	20240924	102100	17719900	29750	29750	29750	29750	1
544	20240924	102000	17690150	29800	29800	29800	29800	6
545	20240924	101900	17511350	29750	29750	29750	29750	0
546	20240924	101800	17511350	29750	29750	29750	29750	0
547	20240924	101700	17511350	29750	29750	29750	29750	0
548	20240924	101600	17511350	29750	29750	29750	29750	0
549	20240924	101500	17511350	29750	29750	29750	29750	0
550	20240924	101400	17511350	29750	29750	29750	29750	0
551	20240924	101300	17511350	29750	29750	29750	29750	0
552	20240924	101200	17511350	29750	29750	29750	29750	0
553	20240924	101100	17511350	29750	29750	29750	29750	0
554	20240924	101000	17511350	29750	29750	29750	29750	1
555	20240924	100900	17481600	29800	29800	29800	29800	8
556	20240924	100800	17243200	29800	29800	29800	29800	97
557	20240924	100700	14352600	29800	29800	29800	29800	8
558	20240924	100600	14114200	29800	29800	29800	29800	6
559	20240924	100500	13935400	29800	29800	29800	29800	62
560	20240924	100400	12087800	29800	29800	29800	29800	0
561	20240924	100300	12087800	29800	29800	29800	29800	0
562	20240924	100200	12087800	29800	29800	29800	29800	0
563	20240924	100100	12087800	29800	29800	29800	29800	70
564	20240924	100000	10001800	29800	29800	29800	29800	5
565	20240924	095900	9852800	29750	29750	29750	29750	0
566	20240924	095800	9852800	29750	29750	29750	29750	0
567	20240924	095700	9852800	29750	29750	29750	29750	0
568	20240924	095600	9852800	29750	29750	29750	29750	0
569	20240924	095500	9852800	29750	29750	29750	29750	0
570	20240924	095400	9852800	29750	29750	29750	29750	0
571	20240924	095300	9852800	29750	29750	29750	29750	0
572	20240924	095200	9852800	29750	29750	29750	29750	0
573	20240924	095100	9852800	29750	29750	29750	29750	1
574	20240924	095000	9823050	29750	29800	29800	29750	4
575	20240924	094900	9704000	29800	29800	29800	29800	4
576	20240924	094800	9584800	29800	29800	29800	29800	3
577	20240924	094700	9495400	29800	29800	29800	29800	0
578	20240924	094600	9495400	29800	29800	29800	29800	0
579	20240924	094500	9495400	29800	29800	29800	29800	0
580	20240924	094400	9495400	29800	29800	29800	29800	0
581	20240924	094300	9495400	29800	29800	29800	29800	0
582	20240924	094200	9495400	29800	29800	29800	29800	0
583	20240924	094100	9495400	29800	29800	29800	29800	61
584	20240924	094000	7677600	29800	29800	29800	29800	9
585	20240924	093900	7409400	29800	29800	29800	29800	0
586	20240924	093800	7409400	29800	29800	29800	29800	1
587	20240924	093700	7379600	29800	29800	29800	29800	61
588	20240924	093600	5561800	29850	29850	29850	29850	1
589	20240924	093500	5531950	29850	29850	29850	29850	1
590	20240924	093400	5502100	29850	29850	29850	29850	25
591	20240924	093300	4755850	29900	29900	29900	29900	0
592	20240924	093200	4755850	29900	29900	29900	29900	0
593	20240924	093100	4755850	29900	29850	29900	29850	2
594	20240924	093000	4696100	29850	29850	29850	29850	8
595	20240924	092900	4457300	29900	29900	29900	29900	0
596	20240924	092800	4457300	29900	29900	29900	29900	0
597	20240924	092700	4457300	29900	29900	29900	29900	0
598	20240924	092600	4457300	29900	29900	29900	29900	5
599	20240924	092500	4307800	29900	29900	29900	29900	0
600	20240924	092400	4307800	29900	29900	29900	29900	2
601	20240924	092300	4248000	29850	29850	29850	29850	0
602	20240924	092200	4248000	29850	29850	29850	29850	1
603	20240924	092100	4218150	29900	29900	29900	29900	10
604	20240924	092000	3919150	29900	29900	29900	29900	14
605	20240924	091900	3500550	29850	29850	29850	29850	0
606	20240924	091800	3500550	29850	29850	29850	29850	39
607	20240924	091700	2336400	29850	29850	29850	29850	0
608	20240924	091600	2336400	29850	29850	29850	29850	1
609	20240924	091500	2306550	29900	29900	29900	29900	0
610	20240924	091400	2306550	29900	29900	29900	29900	0
611	20240924	091300	2306550	29900	29900	29900	29900	0
612	20240924	091200	2306550	29900	29900	29900	29900	10
613	20240924	091100	2007550	29850	29850	29850	29850	0
614	20240924	091000	2007550	29850	29850	29850	29850	1
615	20240924	090900	1977700	29900	29900	29900	29900	0
616	20240924	090800	1977700	29900	29850	29900	29850	11
617	20240924	090700	1648850	29900	29950	29950	29900	12
618	20240924	090600	1290000	30000	30000	30000	30000	0
619	20240924	090500	1290000	30000	30000	30000	30000	0
620	20240924	090400	1290000	30000	30000	30000	30000	0
621	20240924	090300	1290000	30000	30000	30000	30000	0
622	20240924	090200	1290000	30000	30000	30000	30000	0
623	20240924	090100	1290000	30000	30000	30000	30000	0
624	20240924	090000	1290000	30000	30000	30000	30000	43