KissMeData/140410/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202500	2446877350	29800	29800	29800	29800	2341
3	20240926	202400	2446877350	29800	29800	29800	29800	0
4	20240926	202300	2446877350	29800	29800	29800	29800	0
5	20240926	202200	2446877350	29800	29800	29800	29800	0
6	20240926	202100	2446877350	29800	29800	29800	29800	0
7	20240926	202000	2446877350	29800	29800	29800	29800	0
8	20240926	201900	2446877350	29800	29800	29800	29800	0
9	20240926	201800	2446877350	29800	29800	29800	29800	0
10	20240926	201700	2446877350	29800	29800	29800	29800	0
11	20240926	201600	2446877350	29800	29800	29800	29800	0
12	20240926	201500	2446877350	29800	29800	29800	29800	0
13	20240926	201400	2446877350	29800	29800	29800	29800	0
14	20240926	201300	2446877350	29800	29800	29800	29800	0
15	20240926	201200	2446877350	29800	29800	29800	29800	0
16	20240926	201100	2446877350	29800	29800	29800	29800	0
17	20240926	201000	2446877350	29800	29800	29800	29800	0
18	20240926	200900	2446877350	29800	29800	29800	29800	0
19	20240926	200800	2446877350	29800	29800	29800	29800	0
20	20240926	200700	2446877350	29800	29800	29800	29800	0
21	20240926	200600	2446877350	29800	29800	29800	29800	0
22	20240926	200500	2446877350	29800	29800	29800	29800	0
23	20240926	200400	2446877350	29800	29800	29800	29800	0
24	20240926	200300	2446877350	29800	29800	29800	29800	0
25	20240926	200200	2446877350	29800	29800	29800	29800	0
26	20240926	200100	2446877350	29800	29800	29800	29800	0
27	20240926	200000	2446877350	29800	29800	29800	29800	0
28	20240926	195900	2446877350	29800	29800	29800	29800	0
29	20240926	195800	2446877350	29800	29800	29800	29800	0
30	20240926	195700	2446877350	29800	29800	29800	29800	0
31	20240926	195600	2446877350	29800	29800	29800	29800	0
32	20240926	195500	2446877350	29800	29800	29800	29800	2341
33	20240926	195400	2446877350	29800	29800	29800	29800	0
34	20240926	195300	2446877350	29800	29800	29800	29800	0
35	20240926	195200	2446877350	29800	29800	29800	29800	0
36	20240926	195100	2446877350	29800	29800	29800	29800	0
37	20240926	195000	2446877350	29800	29800	29800	29800	0
38	20240926	194900	2446877350	29800	29800	29800	29800	0
39	20240926	194800	2446877350	29800	29800	29800	29800	0
40	20240926	194700	2446877350	29800	29800	29800	29800	0
41	20240926	194600	2446877350	29800	29800	29800	29800	0
42	20240926	194500	2446877350	29800	29800	29800	29800	0
43	20240926	194400	2446877350	29800	29800	29800	29800	0
44	20240926	194300	2446877350	29800	29800	29800	29800	0
45	20240926	194200	2446877350	29800	29800	29800	29800	0
46	20240926	194100	2446877350	29800	29800	29800	29800	0
47	20240926	194000	2446877350	29800	29800	29800	29800	0
48	20240926	193900	2446877350	29800	29800	29800	29800	0
49	20240926	193800	2446877350	29800	29800	29800	29800	0
50	20240926	193700	2446877350	29800	29800	29800	29800	0
51	20240926	193600	2446877350	29800	29800	29800	29800	0
52	20240926	193500	2446877350	29800	29800	29800	29800	0
53	20240926	193400	2446877350	29800	29800	29800	29800	0
54	20240926	193300	2446877350	29800	29800	29800	29800	0
55	20240926	193200	2446877350	29800	29800	29800	29800	0
56	20240926	193100	2446877350	29800	29800	29800	29800	0
57	20240926	193000	2446877350	29800	29800	29800	29800	0
58	20240926	192900	2446877350	29800	29800	29800	29800	0
59	20240926	192800	2446877350	29800	29800	29800	29800	0
60	20240926	192700	2446877350	29800	29800	29800	29800	0
61	20240926	192600	2446877350	29800	29800	29800	29800	0
62	20240926	192500	2446877350	29800	29800	29800	29800	2341
63	20240926	192400	2446877350	29800	29800	29800	29800	0
64	20240926	192300	2446877350	29800	29800	29800	29800	0
65	20240926	192200	2446877350	29800	29800	29800	29800	0
66	20240926	192100	2446877350	29800	29800	29800	29800	0
67	20240926	192000	2446877350	29800	29800	29800	29800	0
68	20240926	191900	2446877350	29800	29800	29800	29800	0
69	20240926	191800	2446877350	29800	29800	29800	29800	0
70	20240926	191700	2446877350	29800	29800	29800	29800	0
71	20240926	191600	2446877350	29800	29800	29800	29800	0
72	20240926	191500	2446877350	29800	29800	29800	29800	0
73	20240926	191400	2446877350	29800	29800	29800	29800	0
74	20240926	191300	2446877350	29800	29800	29800	29800	0
75	20240926	191200	2446877350	29800	29800	29800	29800	0
76	20240926	191100	2446877350	29800	29800	29800	29800	0
77	20240926	191000	2446877350	29800	29800	29800	29800	0
78	20240926	190900	2446877350	29800	29800	29800	29800	0
79	20240926	190800	2446877350	29800	29800	29800	29800	0
80	20240926	190700	2446877350	29800	29800	29800	29800	0
81	20240926	190600	2446877350	29800	29800	29800	29800	0
82	20240926	190500	2446877350	29800	29800	29800	29800	0
83	20240926	190400	2446877350	29800	29800	29800	29800	0
84	20240926	190300	2446877350	29800	29800	29800	29800	0
85	20240926	190200	2446877350	29800	29800	29800	29800	0
86	20240926	190100	2446877350	29800	29800	29800	29800	0
87	20240926	190000	2446877350	29800	29800	29800	29800	0
88	20240926	185900	2446877350	29800	29800	29800	29800	0
89	20240926	185800	2446877350	29800	29800	29800	29800	0
90	20240926	185700	2446877350	29800	29800	29800	29800	0
91	20240926	185600	2446877350	29800	29800	29800	29800	0
92	20240926	185500	2446877350	29800	29800	29800	29800	2341
93	20240926	185400	2446877350	29800	29800	29800	29800	0
94	20240926	185300	2446877350	29800	29800	29800	29800	0
95	20240926	185200	2446877350	29800	29800	29800	29800	0
96	20240926	185100	2446877350	29800	29800	29800	29800	0
97	20240926	185000	2446877350	29800	29800	29800	29800	0
98	20240926	184900	2446877350	29800	29800	29800	29800	0
99	20240926	184800	2446877350	29800	29800	29800	29800	0
100	20240926	184700	2446877350	29800	29800	29800	29800	0
101	20240926	184600	2446877350	29800	29800	29800	29800	0
102	20240926	184500	2446877350	29800	29800	29800	29800	0
103	20240926	184400	2446877350	29800	29800	29800	29800	0
104	20240926	184300	2446877350	29800	29800	29800	29800	0
105	20240926	184200	2446877350	29800	29800	29800	29800	0
106	20240926	184100	2446877350	29800	29800	29800	29800	0
107	20240926	184000	2446877350	29800	29800	29800	29800	0
108	20240926	183900	2446877350	29800	29800	29800	29800	0
109	20240926	183800	2446877350	29800	29800	29800	29800	0
110	20240926	183700	2446877350	29800	29800	29800	29800	0
111	20240926	183600	2446877350	29800	29800	29800	29800	0
112	20240926	183500	2446877350	29800	29800	29800	29800	0
113	20240926	183400	2446877350	29800	29800	29800	29800	0
114	20240926	183300	2446877350	29800	29800	29800	29800	0
115	20240926	183200	2446877350	29800	29800	29800	29800	0
116	20240926	183100	2446877350	29800	29800	29800	29800	0
117	20240926	183000	2446877350	29800	29800	29800	29800	0
118	20240926	182900	2446877350	29800	29800	29800	29800	0
119	20240926	182800	2446877350	29800	29800	29800	29800	0
120	20240926	182700	2446877350	29800	29800	29800	29800	0
121	20240926	182600	2446877350	29800	29800	29800	29800	0
122	20240926	182500	2446877350	29800	29800	29800	29800	2341
123	20240926	182400	2446877350	29800	29800	29800	29800	0
124	20240926	182300	2446877350	29800	29800	29800	29800	0
125	20240926	182200	2446877350	29800	29800	29800	29800	0
126	20240926	182100	2446877350	29800	29800	29800	29800	0
127	20240926	182000	2446877350	29800	29800	29800	29800	0
128	20240926	181900	2446877350	29800	29800	29800	29800	0
129	20240926	181800	2446877350	29800	29800	29800	29800	0
130	20240926	181700	2446877350	29800	29800	29800	29800	0
131	20240926	181600	2446877350	29800	29800	29800	29800	0
132	20240926	181500	2446877350	29800	29800	29800	29800	0
133	20240926	181400	2446877350	29800	29800	29800	29800	0
134	20240926	181300	2446877350	29800	29800	29800	29800	0
135	20240926	181200	2446877350	29800	29800	29800	29800	0
136	20240926	181100	2446877350	29800	29800	29800	29800	0
137	20240926	181000	2446877350	29800	29800	29800	29800	0
138	20240926	180900	2446877350	29800	29800	29800	29800	0
139	20240926	180800	2446877350	29800	29800	29800	29800	0
140	20240926	180700	2446877350	29800	29800	29800	29800	0
141	20240926	180600	2446877350	29800	29800	29800	29800	0
142	20240926	180500	2446877350	29800	29800	29800	29800	0
143	20240926	180400	2446877350	29800	29800	29800	29800	0
144	20240926	180300	2446877350	29800	29800	29800	29800	0
145	20240926	180200	2446877350	29800	29800	29800	29800	0
146	20240926	180100	2446877350	29800	29800	29800	29800	0
147	20240926	180000	2446877350	29800	29800	29800	29800	0
148	20240926	175900	2446877350	29800	29800	29800	29800	0
149	20240926	175800	2446877350	29800	29800	29800	29800	0
150	20240926	175700	2446877350	29800	29800	29800	29800	0
151	20240926	175600	2446877350	29800	29800	29800	29800	0
152	20240926	175500	2446877350	29800	29800	29800	29800	2341
153	20240926	175400	2446877350	29800	29800	29800	29800	0
154	20240926	175300	2446877350	29800	29800	29800	29800	0
155	20240926	175200	2446877350	29800	29800	29800	29800	0
156	20240926	175100	2446877350	29800	29800	29800	29800	0
157	20240926	175000	2446877350	29800	29800	29800	29800	0
158	20240926	174900	2446877350	29800	29800	29800	29800	0
159	20240926	174800	2446877350	29800	29800	29800	29800	0
160	20240926	174700	2446877350	29800	29800	29800	29800	0
161	20240926	174600	2446877350	29800	29800	29800	29800	0
162	20240926	174500	2446877350	29800	29800	29800	29800	0
163	20240926	174400	2446877350	29800	29800	29800	29800	0
164	20240926	174300	2446877350	29800	29800	29800	29800	0
165	20240926	174200	2446877350	29800	29800	29800	29800	0
166	20240926	174100	2446877350	29800	29800	29800	29800	0
167	20240926	174000	2446877350	29800	29800	29800	29800	0
168	20240926	173900	2446877350	29800	29800	29800	29800	0
169	20240926	173800	2446877350	29800	29800	29800	29800	0
170	20240926	173700	2446877350	29800	29800	29800	29800	0
171	20240926	173600	2446877350	29800	29800	29800	29800	0
172	20240926	173500	2446877350	29800	29800	29800	29800	0
173	20240926	173400	2446877350	29800	29800	29800	29800	0
174	20240926	173300	2446877350	29800	29800	29800	29800	0
175	20240926	173200	2446877350	29800	29800	29800	29800	0
176	20240926	173100	2446877350	29800	29800	29800	29800	0
177	20240926	173000	2446877350	29800	29800	29800	29800	0
178	20240926	172900	2446877350	29800	29800	29800	29800	0
179	20240926	172800	2446877350	29800	29800	29800	29800	0
180	20240926	172700	2446877350	29800	29800	29800	29800	0
181	20240926	172600	2446877350	29800	29800	29800	29800	0
182	20240926	172500	2446877350	29800	29800	29800	29800	2341
183	20240926	172400	2446877350	29800	29800	29800	29800	0
184	20240926	172300	2446877350	29800	29800	29800	29800	0
185	20240926	172200	2446877350	29800	29800	29800	29800	0
186	20240926	172100	2446877350	29800	29800	29800	29800	0
187	20240926	172000	2446877350	29800	29800	29800	29800	0
188	20240926	171900	2446877350	29800	29800	29800	29800	0
189	20240926	171800	2446877350	29800	29800	29800	29800	0
190	20240926	171700	2446877350	29800	29800	29800	29800	0
191	20240926	171600	2446877350	29800	29800	29800	29800	0
192	20240926	171500	2446877350	29800	29800	29800	29800	0
193	20240926	171400	2446877350	29800	29800	29800	29800	0
194	20240926	171300	2446877350	29800	29800	29800	29800	0
195	20240926	171200	2446877350	29800	29800	29800	29800	0
196	20240926	171100	2446877350	29800	29800	29800	29800	0
197	20240926	171000	2446877350	29800	29800	29800	29800	0
198	20240926	170900	2446877350	29800	29800	29800	29800	0
199	20240926	170800	2446877350	29800	29800	29800	29800	0
200	20240926	170700	2446877350	29800	29800	29800	29800	0
201	20240926	170600	2446877350	29800	29800	29800	29800	0
202	20240926	170500	2446877350	29800	29800	29800	29800	0
203	20240926	170400	2446877350	29800	29800	29800	29800	0
204	20240926	170300	2446877350	29800	29800	29800	29800	0
205	20240926	170200	2446877350	29800	29800	29800	29800	0
206	20240926	170100	2446877350	29800	29800	29800	29800	0
207	20240926	170000	2446877350	29800	29800	29800	29800	0
208	20240926	165900	2446877350	29800	29800	29800	29800	0
209	20240926	165800	2446877350	29800	29800	29800	29800	0
210	20240926	165700	2446877350	29800	29800	29800	29800	0
211	20240926	165600	2446877350	29800	29800	29800	29800	0
212	20240926	165500	2446877350	29800	29800	29800	29800	2341
213	20240926	165400	2446877350	29800	29800	29800	29800	0
214	20240926	165300	2446877350	29800	29800	29800	29800	0
215	20240926	165200	2446877350	29800	29800	29800	29800	0
216	20240926	165100	2446877350	29800	29800	29800	29800	0
217	20240926	165000	2446877350	29800	29800	29800	29800	0
218	20240926	164900	2446877350	29800	29800	29800	29800	0
219	20240926	164800	2446877350	29800	29800	29800	29800	0
220	20240926	164700	2446877350	29800	29800	29800	29800	0
221	20240926	164600	2446877350	29800	29800	29800	29800	0
222	20240926	164500	2446877350	29800	29800	29800	29800	0
223	20240926	164400	2446877350	29800	29800	29800	29800	0
224	20240926	164300	2446877350	29800	29800	29800	29800	0
225	20240926	164200	2446877350	29800	29800	29800	29800	0
226	20240926	164100	2446877350	29800	29800	29800	29800	0
227	20240926	164000	2446877350	29800	29800	29800	29800	0
228	20240926	163900	2446877350	29800	29800	29800	29800	0
229	20240926	163800	2446877350	29800	29800	29800	29800	0
230	20240926	163700	2446877350	29800	29800	29800	29800	0
231	20240926	163600	2446877350	29800	29800	29800	29800	0
232	20240926	163500	2446877350	29800	29800	29800	29800	0
233	20240926	163400	2446877350	29800	29800	29800	29800	0
234	20240926	163300	2446877350	29800	29800	29800	29800	0
235	20240926	163200	2446877350	29800	29800	29800	29800	0
236	20240926	163100	2446877350	29800	29800	29800	29800	0
237	20240926	163000	2446877350	29800	29800	29800	29800	0
238	20240926	162900	2446877350	29800	29800	29800	29800	0
239	20240926	162800	2446877350	29800	29800	29800	29800	0
240	20240926	162700	2446877350	29800	29800	29800	29800	0
241	20240926	162600	2446877350	29800	29800	29800	29800	0
242	20240926	162500	2446877350	29800	29800	29800	29800	2341
243	20240926	162400	2446877350	29800	29800	29800	29800	0
244	20240926	162300	2446877350	29800	29800	29800	29800	0
245	20240926	162200	2446877350	29800	29800	29800	29800	0
246	20240926	162100	2446877350	29800	29800	29800	29800	0
247	20240926	162000	2446877350	29800	29800	29800	29800	0
248	20240926	161900	2446877350	29800	29800	29800	29800	0
249	20240926	161800	2446877350	29800	29800	29800	29800	0
250	20240926	161700	2446877350	29800	29800	29800	29800	0
251	20240926	161600	2446877350	29800	29800	29800	29800	0
252	20240926	161500	2446877350	29800	29800	29800	29800	0
253	20240926	161400	2446877350	29800	29800	29800	29800	0
254	20240926	161300	2446877350	29800	29800	29800	29800	0
255	20240926	161200	2446877350	29800	29800	29800	29800	0
256	20240926	161100	2446877350	29800	29800	29800	29800	0
257	20240926	161000	2446877350	29800	29800	29800	29800	0
258	20240926	160900	2446877350	29800	29800	29800	29800	0
259	20240926	160800	2446877350	29800	29800	29800	29800	0
260	20240926	160700	2446877350	29800	29800	29800	29800	0
261	20240926	160600	2446877350	29800	29800	29800	29800	0
262	20240926	160500	2446877350	29800	29800	29800	29800	0
263	20240926	160400	2446877350	29800	29800	29800	29800	0
264	20240926	160300	2446877350	29800	29800	29800	29800	0
265	20240926	160200	2446877350	29800	29800	29800	29800	0
266	20240926	160100	2446877350	29800	29800	29800	29800	0
267	20240926	160000	2446877350	29800	29800	29800	29800	0
268	20240926	155900	2446877350	29800	29800	29800	29800	0
269	20240926	155800	2446877350	29800	29800	29800	29800	0
270	20240926	155700	2446877350	29800	29800	29800	29800	0
271	20240926	155600	2446877350	29800	29800	29800	29800	0
272	20240926	155500	2446877350	29800	29800	29800	29800	2341
273	20240926	155400	2446877350	29800	29800	29800	29800	0
274	20240926	155300	2446877350	29800	29800	29800	29800	0
275	20240926	155200	2446877350	29800	29800	29800	29800	0
276	20240926	155100	2446877350	29800	29800	29800	29800	0
277	20240926	155000	2446877350	29800	29800	29800	29800	0
278	20240926	154900	2446877350	29800	29800	29800	29800	0
279	20240926	154800	2446877350	29800	29800	29800	29800	0
280	20240926	154700	2446877350	29800	29800	29800	29800	0
281	20240926	154600	2446877350	29800	29800	29800	29800	0
282	20240926	154500	2446877350	29800	29800	29800	29800	0
283	20240926	154400	2446877350	29800	29800	29800	29800	0
284	20240926	154300	2446877350	29800	29800	29800	29800	0
285	20240926	154200	2446877350	29800	29800	29800	29800	0
286	20240926	154100	2446877350	29800	29800	29800	29800	0
287	20240926	154000	2446877350	29800	29800	29800	29800	0
288	20240926	153900	2446877350	29800	29800	29800	29800	0
289	20240926	153800	2446877350	29800	29800	29800	29800	0
290	20240926	153700	2446877350	29800	29800	29800	29800	0
291	20240926	153600	2446877350	29800	29800	29800	29800	0
292	20240926	153500	2446877350	29800	29800	29800	29800	0
293	20240926	153400	2446877350	29800	29800	29800	29800	0
294	20240926	153300	2446877350	29800	29800	29800	29800	0
295	20240926	153200	2446877350	29800	29800	29800	29800	0
296	20240926	153100	2446877350	29800	29800	29800	29800	0
297	20240926	153000	2446877350	29800	29800	29800	29800	2341
298	20240926	152900	2377115550	29850	29850	29850	29850	0
299	20240926	152800	2377115550	29850	29850	29850	29850	0
300	20240926	152700	2377115550	29850	29850	29850	29850	0
301	20240926	152600	2377115550	29850	29850	29850	29850	0
302	20240926	152500	2377115550	29850	29850	29850	29850	0
303	20240926	152400	2377115550	29850	29850	29850	29850	0
304	20240926	152300	2377115550	29850	29850	29850	29850	0
305	20240926	152200	2377115550	29850	29850	29850	29850	0
306	20240926	152100	2377115550	29850	29850	29850	29850	0
307	20240926	152000	2377115550	29850	29850	29850	29850	0
308	20240926	151900	2377115550	29850	29800	29850	29750	350
309	20240926	151800	2366685400	29750	29750	29750	29750	86
310	20240926	151700	2364126900	29800	29750	29800	29750	1815
311	20240926	151600	2310129900	29750	29800	29800	29750	351
312	20240926	151500	2299685300	29750	29800	29800	29750	111
313	20240926	151400	2296382650	29750	29800	29800	29750	96
314	20240926	151300	2293526400	29750	29750	29800	29750	306
315	20240926	151200	2284422200	29750	29750	29750	29750	113
316	20240926	151100	2281060450	29750	29750	29850	29750	272
317	20240926	151000	2272967000	29750	29750	29750	29750	94
318	20240926	150900	2270170500	29800	29800	29800	29800	0
319	20240926	150800	2270170500	29800	29800	29800	29800	78
320	20240926	150700	2267846100	29850	29850	29850	29850	89
321	20240926	150600	2265189450	29850	29800	29850	29800	1082
322	20240926	150500	2232898150	29800	29800	29800	29800	72
323	20240926	150400	2230752550	29800	29750	29800	29750	76
324	20240926	150300	2228491150	29750	29800	29850	29750	60
325	20240926	150200	2226703300	29750	29800	29800	29700	836
326	20240926	150100	2201864350	29750	29750	29750	29750	95
327	20240926	150000	2199038100	29750	29800	29800	29750	113
328	20240926	145900	2195676250	29800	29800	29850	29800	122
329	20240926	145800	2192039900	29800	29750	29800	29750	160
330	20240926	145700	2187275900	29750	29750	29750	29750	273
331	20240926	145600	2179154150	29750	29750	29800	29750	166
332	20240926	145500	2174212700	29800	29800	29800	29750	151
333	20240926	145400	2169717850	29750	29800	29800	29750	116
334	20240926	145300	2166266300	29750	29800	29800	29750	83
335	20240926	145200	2163796800	29750	29800	29800	29750	101
336	20240926	145100	2160791900	29750	29750	29800	29750	94
337	20240926	145000	2157995250	29750	29750	29750	29750	221
338	20240926	144900	2151420500	29800	29800	29800	29800	201
339	20240926	144800	2145430700	29800	29800	29800	29750	487
340	20240926	144700	2130923500	29750	29800	29800	29750	112
341	20240926	144600	2127590850	29750	29800	29800	29750	135
342	20240926	144500	2123573450	29750	29800	29800	29750	152
343	20240926	144400	2119050700	29750	29750	29750	29700	205
344	20240926	144300	2112957550	29750	29750	29750	29750	70
345	20240926	144200	2110875050	29750	29700	29750	29700	543
346	20240926	144100	2094736750	29700	29750	29750	29700	254
347	20240926	144000	2087190200	29750	29700	29750	29700	341
348	20240926	143900	2077056750	29750	29750	29750	29700	183
349	20240926	143800	2071617000	29750	29750	29750	29750	130
350	20240926	143700	2067749500	29700	29700	29700	29700	250
351	20240926	143600	2060324500	29700	29700	29700	29700	276
352	20240926	143500	2052127300	29700	29700	29700	29700	74
353	20240926	143400	2049929500	29700	29700	29700	29700	102
354	20240926	143300	2046900100	29700	29700	29700	29700	101
355	20240926	143200	2043900400	29750	29750	29750	29700	132
356	20240926	143100	2039979350	29750	29750	29750	29750	157
357	20240926	143000	2035308600	29700	29700	29750	29700	431
358	20240926	142900	2022495000	29750	29750	29750	29750	87
359	20240926	142800	2019906750	29750	29750	29800	29750	115
360	20240926	142700	2016485100	29750	29750	29750	29750	83
361	20240926	142600	2014015850	29750	29700	29750	29700	153
362	20240926	142500	2009468650	29700	29700	29700	29700	92
363	20240926	142400	2006736250	29700	29700	29700	29700	95
364	20240926	142300	2003914750	29750	29750	29750	29750	107
365	20240926	142200	2000731500	29750	29700	29750	29700	81
366	20240926	142100	1998325750	29700	29700	29700	29700	112
367	20240926	142000	1994999350	29700	29700	29700	29700	116
368	20240926	141900	1991554150	29750	29750	29750	29750	0
369	20240926	141800	1991554150	29750	29750	29750	29750	70
370	20240926	141700	1989471650	29750	29750	29750	29750	176
371	20240926	141600	1984235650	29750	29750	29750	29750	96
372	20240926	141500	1981379650	29700	29700	29750	29700	2653
373	20240926	141400	1902578050	29700	29700	29700	29700	1221
374	20240926	141300	1866314350	29700	29700	29700	29700	94
375	20240926	141200	1863522550	29700	29700	29700	29700	114
376	20240926	141100	1860136750	29700	29700	29700	29700	159
377	20240926	141000	1855414450	29700	29700	29700	29700	114
378	20240926	140900	1852028650	29750	29700	29750	29700	372
379	20240926	140800	1840966700	29700	29700	29700	29700	88
380	20240926	140700	1838353100	29750	29700	29750	29700	1150
381	20240926	140600	1804197600	29700	29700	29700	29700	113
382	20240926	140500	1800841500	29700	29700	29700	29700	98
383	20240926	140400	1797930900	29700	29700	29700	29700	76
384	20240926	140300	1795673700	29700	29700	29700	29700	108
385	20240926	140200	1792466100	29700	29700	29700	29700	78
386	20240926	140100	1790149500	29700	29700	29700	29700	645
387	20240926	140000	1770993000	29700	29700	29700	29700	74
388	20240926	135900	1768795200	29750	29750	29750	29750	50
389	20240926	135800	1767307700	29750	29700	29750	29700	242
390	20240926	135700	1760112800	29700	29700	29700	29700	304
391	20240926	135600	1751084000	29700	29700	29700	29700	248
392	20240926	135500	1743718400	29750	29750	29750	29750	48
393	20240926	135400	1742290400	29800	29750	29800	29750	76
394	20240926	135300	1740029200	29750	29700	29750	29700	219
395	20240926	135200	1733518250	29700	29700	29700	29700	110
396	20240926	135100	1730251250	29750	29750	29750	29700	275
397	20240926	135000	1722075200	29750	29700	29750	29700	103
398	20240926	134900	1719015850	29750	29700	29750	29700	148
399	20240926	134800	1714620200	29700	29700	29700	29700	80
400	20240926	134700	1712244200	29700	29700	29700	29700	76
401	20240926	134600	1709987000	29750	29750	29750	29750	0
402	20240926	134500	1709987000	29750	29800	29800	29750	97
403	20240926	134400	1707101200	29800	29700	29800	29700	874
404	20240926	134300	1681115400	29600	29700	29700	29600	3188
405	20240926	134200	1586504200	29750	29800	29800	29750	587
406	20240926	134100	1569035950	29800	29750	29800	29750	122
407	20240926	134000	1565405450	29800	29800	29800	29800	151
408	20240926	133900	1560905650	29800	29850	29850	29800	2259
409	20240926	133800	1493524500	29850	29900	29900	29850	2747
410	20240926	133700	1411391950	29900	29900	29900	29900	93
411	20240926	133600	1408611250	29900	29900	29900	29900	112
412	20240926	133500	1405262450	29900	29900	29900	29900	84
413	20240926	133400	1402750850	29900	29900	29900	29900	99
414	20240926	133300	1399790750	29900	29900	29950	29900	430
415	20240926	133200	1386917000	29950	29950	29950	29950	0
416	20240926	133100	1386917000	29950	29900	29950	29900	8
417	20240926	133000	1386677650	29950	29950	29950	29950	34
418	20240926	132900	1385659350	29900	29900	29900	29900	200
419	20240926	132800	1379679350	29900	29900	29900	29900	105
420	20240926	132700	1376539850	29900	29900	29900	29900	54
421	20240926	132600	1374925250	29900	29900	29900	29900	0
422	20240926	132500	1374925250	29900	29900	29900	29900	0
423	20240926	132400	1374925250	29900	29900	29900	29900	0
424	20240926	132300	1374925250	29900	29900	29900	29900	0
425	20240926	132200	1374925250	29900	29900	29900	29900	0
426	20240926	132100	1374925250	29900	29950	29950	29900	1020
427	20240926	132000	1344377250	29900	29900	29900	29900	0
428	20240926	131900	1344377250	29900	29900	29900	29900	0
429	20240926	131800	1344377250	29900	29900	29900	29900	32
430	20240926	131700	1343420450	29950	29900	29950	29900	334
431	20240926	131600	1333432850	29900	29900	29900	29900	100
432	20240926	131500	1330442850	29900	29950	29950	29900	16
433	20240926	131400	1329963950	29950	29950	29950	29950	1
434	20240926	131300	1329934000	29950	29950	29950	29950	0
435	20240926	131200	1329934000	29950	29950	29950	29950	0
436	20240926	131100	1329934000	29950	29950	29950	29950	0
437	20240926	131000	1329934000	29950	29950	29950	29950	0
438	20240926	130900	1329934000	29950	29950	29950	29950	6
439	20240926	130800	1329754300	29900	29900	29900	29900	0
440	20240926	130700	1329754300	29900	29900	29900	29900	0
441	20240926	130600	1329754300	29900	29900	29900	29900	26
442	20240926	130500	1328976900	29900	29900	29900	29900	95
443	20240926	130400	1326136400	29900	29900	29900	29900	57
444	20240926	130300	1324432100	29900	29900	29900	29900	101
445	20240926	130200	1321412200	29950	29950	29950	29950	0
446	20240926	130100	1321412200	29950	29950	29950	29950	0
447	20240926	130000	1321412200	29950	29950	29950	29950	4
448	20240926	125900	1321292400	29950	29950	29950	29950	2
449	20240926	125800	1321232500	29950	29950	29950	29950	0
450	20240926	125700	1321232500	29950	29950	29950	29950	0
451	20240926	125600	1321232500	29950	29950	29950	29950	0
452	20240926	125500	1321232500	29950	29950	29950	29950	0
453	20240926	125400	1321232500	29950	29900	29950	29900	20
454	20240926	125300	1320634000	29950	29950	29950	29950	0
455	20240926	125200	1320634000	29950	29950	29950	29950	0
456	20240926	125100	1320634000	29950	29950	29950	29950	0
457	20240926	125000	1320634000	29950	29950	29950	29950	0
458	20240926	124900	1320634000	29950	29950	29950	29950	0
459	20240926	124800	1320634000	29950	29900	29950	29900	31
460	20240926	124700	1319706700	29950	29950	29950	29950	0
461	20240926	124600	1319706700	29950	29950	29950	29950	0
462	20240926	124500	1319706700	29950	29950	29950	29950	0
463	20240926	124400	1319706700	29950	29950	29950	29950	33
464	20240926	124300	1318718350	29950	29950	29950	29950	73
465	20240926	124200	1316532000	29950	29950	29950	29950	0
466	20240926	124100	1316532000	29950	29950	29950	29950	0
467	20240926	124000	1316532000	29950	29900	29950	29900	220
468	20240926	123900	1309944000	29900	29900	29900	29900	0
469	20240926	123800	1309944000	29900	29900	29900	29900	0
470	20240926	123700	1309944000	29900	29900	29900	29900	204
471	20240926	123600	1303844400	29950	29950	29950	29950	198
472	20240926	123500	1297914300	29950	29950	29950	29950	0
473	20240926	123400	1297914300	29950	29950	29950	29950	0
474	20240926	123300	1297914300	29950	29950	29950	29950	0
475	20240926	123200	1297914300	29950	29950	29950	29950	10
476	20240926	123100	1297614800	30000	30000	30000	30000	1
477	20240926	123000	1297584800	29950	29950	29950	29950	0
478	20240926	122900	1297584800	29950	29950	29950	29950	0
479	20240926	122800	1297584800	29950	29900	29950	29900	207
480	20240926	122700	1291386600	29900	29900	29900	29900	0
481	20240926	122600	1291386600	29900	29900	29900	29900	0
482	20240926	122500	1291386600	29900	29900	29900	29900	591
483	20240926	122400	1273715700	29900	29900	29900	29900	0
484	20240926	122300	1273715700	29900	29900	29900	29900	0
485	20240926	122200	1273715700	29900	29900	29900	29900	100
486	20240926	122100	1270725700	29900	29900	29900	29900	0
487	20240926	122000	1270725700	29900	29900	29900	29900	42
488	20240926	121900	1269469900	29950	29950	29950	29950	507
489	20240926	121800	1254285250	29950	29950	29950	29950	0
490	20240926	121700	1254285250	29950	29950	29950	29950	0
491	20240926	121600	1254285250	29950	29950	29950	29950	0
492	20240926	121500	1254285250	29950	29950	29950	29950	0
493	20240926	121400	1254285250	29950	29950	29950	29950	2
494	20240926	121300	1254225350	30000	30000	30000	30000	0
495	20240926	121200	1254225350	30000	30000	30000	30000	0
496	20240926	121100	1254225350	30000	30000	30000	30000	4
497	20240926	121000	1254105350	29950	29950	29950	29950	0
498	20240926	120900	1254105350	29950	29950	29950	29950	0
499	20240926	120800	1254105350	29950	29950	29950	29950	0
500	20240926	120700	1254105350	29950	29950	29950	29950	32
501	20240926	120600	1253146950	29950	29950	29950	29950	57
502	20240926	120500	1251439800	29950	29950	29950	29950	0
503	20240926	120400	1251439800	29950	29950	29950	29900	95
504	20240926	120300	1248594950	29950	29950	29950	29950	191
505	20240926	120200	1242874500	29950	29950	29950	29950	60
506	20240926	120100	1241077500	29950	29950	29950	29950	60
507	20240926	120000	1239280500	29950	29950	29950	29950	70
508	20240926	115900	1237184000	29950	29950	29950	29950	34
509	20240926	115800	1236165700	29900	29900	29900	29900	34
510	20240926	115700	1235149100	29950	29950	29950	29950	200
511	20240926	115600	1229159100	29900	29900	29900	29900	0
512	20240926	115500	1229159100	29900	29900	29900	29900	11
513	20240926	115400	1228830200	29950	29950	29950	29950	0
514	20240926	115300	1228830200	29950	29950	29950	29950	146
515	20240926	115200	1224457500	30000	30000	30000	30000	0
516	20240926	115100	1224457500	30000	30000	30000	30000	0
517	20240926	115000	1224457500	30000	30000	30000	30000	0
518	20240926	114900	1224457500	30000	30000	30000	30000	3
519	20240926	114800	1224367500	30000	29900	30000	29900	11
520	20240926	114700	1224038500	29950	29950	29950	29950	57
521	20240926	114600	1222331350	29900	29900	29900	29900	0
522	20240926	114500	1222331350	29900	29900	29900	29900	0
523	20240926	114400	1222331350	29900	29900	29900	29900	101
524	20240926	114300	1219311450	29900	29900	29900	29900	42
525	20240926	114200	1218055650	29900	29900	29900	29900	1
526	20240926	114100	1218025750	29950	29950	29950	29950	14
527	20240926	114000	1217606450	30000	30000	30000	30000	10
528	20240926	113900	1217306450	30000	30000	30000	30000	22
529	20240926	113800	1216646450	30000	30000	30000	30000	0
530	20240926	113700	1216646450	30000	30000	30000	30000	0
531	20240926	113600	1216646450	30000	30000	30000	30000	2
532	20240926	113500	1216586450	30050	30050	30050	30050	1
533	20240926	113400	1216556400	29950	29950	29950	29950	0
534	20240926	113300	1216556400	29950	30000	30000	29950	892
535	20240926	113200	1189797150	30000	30000	30000	30000	0
536	20240926	113100	1189797150	30000	30000	30000	30000	50
537	20240926	113000	1188297150	30050	30050	30050	30050	1
538	20240926	112900	1188267100	30000	30000	30000	30000	0
539	20240926	112800	1188267100	30000	30000	30000	30000	262
540	20240926	112700	1180407100	30000	30000	30000	30000	15
541	20240926	112600	1179957100	30050	30050	30050	30050	142
542	20240926	112500	1175690000	30050	30050	30050	30050	0
543	20240926	112400	1175690000	30050	30050	30050	30050	3
544	20240926	112300	1175599850	30050	30050	30100	30050	167
545	20240926	112200	1170581200	30100	30100	30100	30100	0
546	20240926	112100	1170581200	30100	30050	30100	30050	20
547	20240926	112000	1169979700	30100	30050	30100	30050	333
548	20240926	111900	1159965550	30100	30100	30100	30100	10
549	20240926	111800	1159664550	30100	30100	30100	30100	2
550	20240926	111700	1159604350	30050	30050	30050	30000	774
551	20240926	111600	1136347650	30050	30050	30050	30050	1
552	20240926	111500	1136317600	30050	30050	30050	30050	3
553	20240926	111400	1136227450	30050	30050	30050	30050	166
554	20240926	111300	1131239150	30050	30050	30050	30050	0
555	20240926	111200	1131239150	30050	30050	30050	30050	1
556	20240926	111100	1131209100	30000	30000	30000	30000	1
557	20240926	111000	1131179100	30050	30050	30050	30050	0
558	20240926	110900	1131179100	30050	30050	30050	30050	1
559	20240926	110800	1131149050	30050	30050	30050	30050	0
560	20240926	110700	1131149050	30050	30050	30050	30050	10
561	20240926	110600	1130848550	30050	30050	30050	30050	0
562	20240926	110500	1130848550	30050	30050	30050	30050	248
563	20240926	110400	1123396150	30050	30050	30050	30050	50
564	20240926	110300	1121893650	30050	30050	30100	30050	320
565	20240926	110200	1112275150	30100	30050	30100	30050	310
566	20240926	110100	1102957150	30050	30050	30050	30050	0
567	20240926	110000	1102957150	30050	30050	30050	30050	20
568	20240926	105900	1102356150	30050	30050	30050	30050	101
569	20240926	105800	1099321100	30100	30100	30100	30100	20
570	20240926	105700	1098719100	30100	30050	30100	30050	73
571	20240926	105600	1096524450	30100	30100	30100	30100	80
572	20240926	105500	1094116450	30050	30050	30050	30050	41
573	20240926	105400	1092884400	30050	30050	30050	30050	1
574	20240926	105300	1092854350	30050	30050	30050	30050	7
575	20240926	105200	1092644000	30100	30100	30100	30100	0
576	20240926	105100	1092644000	30100	30000	30100	30000	554
577	20240926	105000	1075998050	30000	30000	30000	29950	205
578	20240926	104900	1069850550	29950	30000	30000	29950	150
579	20240926	104800	1065352050	30000	30000	30000	30000	151
580	20240926	104700	1060822050	30000	30000	30000	30000	54
581	20240926	104600	1059202050	29950	30000	30000	29950	102
582	20240926	104500	1056147050	29950	29950	29950	29950	150
583	20240926	104400	1051654550	29950	29950	30000	29950	170
584	20240926	104300	1046562050	29950	30000	30000	29950	83
585	20240926	104200	1044075700	29950	29950	29950	29950	558
586	20240926	104100	1027363600	29900	29850	29900	29850	497
587	20240926	104000	1012504050	29850	29850	29850	29850	68
588	20240926	103900	1010474250	29850	29850	29850	29850	5
589	20240926	103800	1010325000	29850	29850	29850	29850	1
590	20240926	103700	1010295150	29850	29850	29850	29850	21
591	20240926	103600	1009668300	29800	29800	29800	29800	35
592	20240926	103500	1008625300	29850	29850	29850	29850	506
593	20240926	103400	993521200	29850	29850	29850	29850	100
594	20240926	103300	990536200	29800	29800	29800	29800	0
595	20240926	103200	990536200	29800	29800	29800	29800	0
596	20240926	103100	990536200	29800	29800	29800	29800	5
597	20240926	103000	990387200	29850	29850	29850	29850	62
598	20240926	102900	988536500	29850	29850	29850	29850	0
599	20240926	102800	988536500	29850	29850	29850	29850	0
600	20240926	102700	988536500	29850	29850	29850	29850	24
601	20240926	102600	987820100	29800	29850	29850	29800	307
602	20240926	102500	978671150	29850	29850	29850	29800	12
603	20240926	102400	978313200	29850	29850	29850	29850	78
604	20240926	102300	975984900	29850	29850	29850	29850	120
605	20240926	102200	972402900	29900	29900	29900	29900	13
606	20240926	102100	972014200	29850	29850	29850	29850	13
607	20240926	102000	971626150	29800	29800	29800	29800	207
608	20240926	101900	965457550	29800	29800	29800	29800	10
609	20240926	101800	965159550	29900	29900	29900	29900	46
610	20240926	101700	963784150	29900	29900	29900	29900	10
611	20240926	101600	963485150	29900	29900	29900	29900	117
612	20240926	101500	959986850	29900	29950	29950	29900	39
613	20240926	101400	958820000	29950	29850	29950	29800	507
614	20240926	101300	943670150	29750	29750	29800	29750	16
615	20240926	101200	943193650	29700	29800	29800	29700	172
616	20240926	101100	938068550	29800	29800	29800	29800	150
617	20240926	101000	933598550	29800	29800	29850	29800	90
618	20240926	100900	930915050	29900	29900	29900	29900	0
619	20240926	100800	930915050	29900	29800	29900	29800	886
620	20240926	100700	904467450	29750	29800	29800	29750	7
621	20240926	100600	904259100	29800	29800	29800	29800	101
622	20240926	100500	901249300	29850	29650	29850	29650	729
623	20240926	100400	879568150	29650	29650	29650	29650	0
624	20240926	100300	879568150	29650	29650	29650	29650	235
625	20240926	100200	872600400	29650	29650	29650	29650	1
626	20240926	100100	872570750	29600	29650	29650	29600	62
627	20240926	100000	870735050	29650	29650	29650	29600	28
628	20240926	095900	869904950	29650	29600	29650	29600	107
629	20240926	095800	866732550	29650	29650	29650	29650	60
630	20240926	095700	864953550	29600	29600	29600	29600	64
631	20240926	095600	863059150	29600	29600	29600	29600	30
632	20240926	095500	862171150	29600	29650	29650	29600	198
633	20240926	095400	856305450	29650	29700	29700	29650	101
634	20240926	095300	853305800	29700	29700	29700	29700	52
635	20240926	095200	851761400	29700	29700	29700	29700	0
636	20240926	095100	851761400	29700	29650	29700	29650	312
637	20240926	095000	842510350	29650	29650	29650	29650	162
638	20240926	094900	837707050	29650	29650	29650	29650	0
639	20240926	094800	837707050	29650	29600	29650	29600	181
640	20240926	094700	832349400	29550	29600	29600	29550	203
641	20240926	094600	826345000	29550	29550	29550	29550	1
642	20240926	094500	826315450	29550	29550	29550	29550	0
643	20240926	094400	826315450	29550	29550	29550	29550	45
644	20240926	094300	824985700	29600	29600	29600	29550	21
645	20240926	094200	824364600	29600	29650	29650	29600	332
646	20240926	094100	814537150	29650	29650	29650	29650	105
647	20240926	094000	811423900	29750	29750	29750	29700	18
648	20240926	093900	810888900	29650	29700	29700	29650	345
649	20240926	093800	800651550	29750	29750	29750	29750	50
650	20240926	093700	799164050	29750	29800	29800	29750	28
651	20240926	093600	798330050	29800	29800	29800	29750	182
652	20240926	093500	792914950	29800	29800	29800	29800	0
653	20240926	093400	792914950	29800	29800	29800	29800	22
654	20240926	093300	792259350	29700	29800	29800	29700	551
655	20240926	093200	775874150	29750	29750	29750	29750	100
656	20240926	093100	772899150	29750	29750	29750	29750	102
657	20240926	093000	769864650	29750	29700	29750	29700	792
658	20240926	092900	746312250	29700	29750	29750	29700	220
659	20240926	092800	739778150	29750	29850	29850	29750	1185
660	20240926	092700	704415900	29850	29850	29850	29850	138
661	20240926	092600	700296600	29900	29850	29900	29700	311
662	20240926	092500	691044700	29800	29850	29850	29800	1410
663	20240926	092400	648998850	29850	29900	29900	29850	813
664	20240926	092300	624730300	29900	29800	29900	29800	77
665	20240926	092200	622430250	29800	29850	29850	29800	297
666	20240926	092100	613574400	29850	29950	29950	29800	676
667	20240926	092000	593408200	29750	29950	29950	29750	788
668	20240926	091900	569911100	30000	29950	30000	29850	325
669	20240926	091800	560190900	30100	30150	30150	29950	1960
670	20240926	091700	501401800	30150	30150	30200	30100	358
671	20240926	091600	490607850	30150	30100	30200	30100	764
672	20240926	091500	467573100	30150	30100	30150	30000	2509
673	20240926	091400	392012950	30050	30050	30100	30050	1349
674	20240926	091300	351457000	30050	30000	30100	30000	1336
675	20240926	091200	311340850	29950	29850	29950	29850	1249
676	20240926	091100	273942050	29900	29850	29900	29850	2214
677	20240926	091000	207802200	29950	29800	29950	29800	1160
678	20240926	090900	173112500	29750	29750	29800	29750	470
679	20240926	090800	159112600	29750	29700	29800	29650	1855
680	20240926	090700	103988450	29700	29700	29750	29650	396
681	20240926	090600	92229500	29750	29600	29750	29600	1247
682	20240926	090500	55248400	29600	29550	29600	29550	464
683	20240926	090400	41537150	29550	29600	29600	29500	184
684	20240926	090300	36097700	29550	29500	29550	29500	185
685	20240926	090200	30637900	29500	29350	29500	29100	395
686	20240926	090100	19071900	29400	29250	29450	29250	100
687	20240926	090000	16129250	29250	29100	29300	29100	554