KissMeData/037710/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191900	89791250	29400	29400	29400	29400	122
3	20240902	191800	89791250	29400	29400	29400	29400	0
4	20240902	191700	89791250	29400	29400	29400	29400	0
5	20240902	191600	89791250	29400	29400	29400	29400	0
6	20240902	191500	89791250	29400	29400	29400	29400	0
7	20240902	191400	89791250	29400	29400	29400	29400	0
8	20240902	191300	89791250	29400	29400	29400	29400	0
9	20240902	191200	89791250	29400	29400	29400	29400	0
10	20240902	191100	89791250	29400	29400	29400	29400	0
11	20240902	191000	89791250	29400	29400	29400	29400	0
12	20240902	190900	89791250	29400	29400	29400	29400	0
13	20240902	190800	89791250	29400	29400	29400	29400	0
14	20240902	190700	89791250	29400	29400	29400	29400	0
15	20240902	190600	89791250	29400	29400	29400	29400	0
16	20240902	190500	89791250	29400	29400	29400	29400	0
17	20240902	190400	89791250	29400	29400	29400	29400	0
18	20240902	190300	89791250	29400	29400	29400	29400	0
19	20240902	190200	89791250	29400	29400	29400	29400	0
20	20240902	190100	89791250	29400	29400	29400	29400	0
21	20240902	190000	89791250	29400	29400	29400	29400	0
22	20240902	185900	89791250	29400	29400	29400	29400	0
23	20240902	185800	89791250	29400	29400	29400	29400	0
24	20240902	185700	89791250	29400	29400	29400	29400	0
25	20240902	185600	89791250	29400	29400	29400	29400	0
26	20240902	185500	89791250	29400	29400	29400	29400	0
27	20240902	185400	89791250	29400	29400	29400	29400	0
28	20240902	185300	89791250	29400	29400	29400	29400	0
29	20240902	185200	89791250	29400	29400	29400	29400	0
30	20240902	185100	89791250	29400	29400	29400	29400	0
31	20240902	185000	89791250	29400	29400	29400	29400	0
32	20240902	184900	89791250	29400	29400	29400	29400	122
33	20240902	184800	89791250	29400	29400	29400	29400	0
34	20240902	184700	89791250	29400	29400	29400	29400	0
35	20240902	184600	89791250	29400	29400	29400	29400	0
36	20240902	184500	89791250	29400	29400	29400	29400	0
37	20240902	184400	89791250	29400	29400	29400	29400	0
38	20240902	184300	89791250	29400	29400	29400	29400	0
39	20240902	184200	89791250	29400	29400	29400	29400	0
40	20240902	184100	89791250	29400	29400	29400	29400	0
41	20240902	184000	89791250	29400	29400	29400	29400	0
42	20240902	183900	89791250	29400	29400	29400	29400	0
43	20240902	183800	89791250	29400	29400	29400	29400	0
44	20240902	183700	89791250	29400	29400	29400	29400	0
45	20240902	183600	89791250	29400	29400	29400	29400	0
46	20240902	183500	89791250	29400	29400	29400	29400	0
47	20240902	183400	89791250	29400	29400	29400	29400	0
48	20240902	183300	89791250	29400	29400	29400	29400	0
49	20240902	183200	89791250	29400	29400	29400	29400	0
50	20240902	183100	89791250	29400	29400	29400	29400	0
51	20240902	183000	89791250	29400	29400	29400	29400	0
52	20240902	182900	89791250	29400	29400	29400	29400	0
53	20240902	182800	89791250	29400	29400	29400	29400	0
54	20240902	182700	89791250	29400	29400	29400	29400	0
55	20240902	182600	89791250	29400	29400	29400	29400	0
56	20240902	182500	89791250	29400	29400	29400	29400	0
57	20240902	182400	89791250	29400	29400	29400	29400	0
58	20240902	182300	89791250	29400	29400	29400	29400	0
59	20240902	182200	89791250	29400	29400	29400	29400	0
60	20240902	182100	89791250	29400	29400	29400	29400	0
61	20240902	182000	89791250	29400	29400	29400	29400	0
62	20240902	181900	89791250	29400	29400	29400	29400	122
63	20240902	181800	89791250	29400	29400	29400	29400	0
64	20240902	181700	89791250	29400	29400	29400	29400	0
65	20240902	181600	89791250	29400	29400	29400	29400	0
66	20240902	181500	89791250	29400	29400	29400	29400	0
67	20240902	181400	89791250	29400	29400	29400	29400	0
68	20240902	181300	89791250	29400	29400	29400	29400	0
69	20240902	181200	89791250	29400	29400	29400	29400	0
70	20240902	181100	89791250	29400	29400	29400	29400	0
71	20240902	181000	89791250	29400	29400	29400	29400	0
72	20240902	180900	89791250	29400	29400	29400	29400	0
73	20240902	180800	89791250	29400	29400	29400	29400	0
74	20240902	180700	89791250	29400	29400	29400	29400	0
75	20240902	180600	89791250	29400	29400	29400	29400	0
76	20240902	180500	89791250	29400	29400	29400	29400	0
77	20240902	180400	89791250	29400	29400	29400	29400	0
78	20240902	180300	89791250	29400	29400	29400	29400	0
79	20240902	180200	89791250	29400	29400	29400	29400	0
80	20240902	180100	89791250	29400	29400	29400	29400	0
81	20240902	180000	89791250	29400	29400	29400	29400	0
82	20240902	175900	89791250	29400	29400	29400	29400	0
83	20240902	175800	89791250	29400	29400	29400	29400	0
84	20240902	175700	89791250	29400	29400	29400	29400	0
85	20240902	175600	89791250	29400	29400	29400	29400	0
86	20240902	175500	89791250	29400	29400	29400	29400	0
87	20240902	175400	89791250	29400	29400	29400	29400	0
88	20240902	175300	89791250	29400	29400	29400	29400	0
89	20240902	175200	89791250	29400	29400	29400	29400	0
90	20240902	175100	89791250	29400	29400	29400	29400	0
91	20240902	175000	89791250	29400	29400	29400	29400	0
92	20240902	174900	89791250	29400	29400	29400	29400	122
93	20240902	174800	89791250	29400	29400	29400	29400	0
94	20240902	174700	89791250	29400	29400	29400	29400	0
95	20240902	174600	89791250	29400	29400	29400	29400	0
96	20240902	174500	89791250	29400	29400	29400	29400	0
97	20240902	174400	89791250	29400	29400	29400	29400	0
98	20240902	174300	89791250	29400	29400	29400	29400	0
99	20240902	174200	89791250	29400	29400	29400	29400	0
100	20240902	174100	89791250	29400	29400	29400	29400	0
101	20240902	174000	89791250	29400	29400	29400	29400	0
102	20240902	173900	89791250	29400	29400	29400	29400	0
103	20240902	173800	89791250	29400	29400	29400	29400	0
104	20240902	173700	89791250	29400	29400	29400	29400	0
105	20240902	173600	89791250	29400	29400	29400	29400	0
106	20240902	173500	89791250	29400	29400	29400	29400	0
107	20240902	173400	89791250	29400	29400	29400	29400	0
108	20240902	173300	89791250	29400	29400	29400	29400	0
109	20240902	173200	89791250	29400	29400	29400	29400	0
110	20240902	173100	89791250	29400	29400	29400	29400	0
111	20240902	173000	89791250	29400	29400	29400	29400	0
112	20240902	172900	89791250	29400	29400	29400	29400	0
113	20240902	172800	89791250	29400	29400	29400	29400	0
114	20240902	172700	89791250	29400	29400	29400	29400	0
115	20240902	172600	89791250	29400	29400	29400	29400	0
116	20240902	172500	89791250	29400	29400	29400	29400	0
117	20240902	172400	89791250	29400	29400	29400	29400	0
118	20240902	172300	89791250	29400	29400	29400	29400	0
119	20240902	172200	89791250	29400	29400	29400	29400	0
120	20240902	172100	89791250	29400	29400	29400	29400	0
121	20240902	172000	89791250	29400	29400	29400	29400	0
122	20240902	171900	89791250	29400	29400	29400	29400	122
123	20240902	171800	89791250	29400	29400	29400	29400	0
124	20240902	171700	89791250	29400	29400	29400	29400	0
125	20240902	171600	89791250	29400	29400	29400	29400	0
126	20240902	171500	89791250	29400	29400	29400	29400	0
127	20240902	171400	89791250	29400	29400	29400	29400	0
128	20240902	171300	89791250	29400	29400	29400	29400	0
129	20240902	171200	89791250	29400	29400	29400	29400	0
130	20240902	171100	89791250	29400	29400	29400	29400	0
131	20240902	171000	89791250	29400	29400	29400	29400	0
132	20240902	170900	89791250	29400	29400	29400	29400	0
133	20240902	170800	89791250	29400	29400	29400	29400	0
134	20240902	170700	89791250	29400	29400	29400	29400	0
135	20240902	170600	89791250	29400	29400	29400	29400	0
136	20240902	170500	89791250	29400	29400	29400	29400	0
137	20240902	170400	89791250	29400	29400	29400	29400	0
138	20240902	170300	89791250	29400	29400	29400	29400	0
139	20240902	170200	89791250	29400	29400	29400	29400	0
140	20240902	170100	89791250	29400	29400	29400	29400	0
141	20240902	170000	89791250	29400	29400	29400	29400	0
142	20240902	165900	89791250	29400	29400	29400	29400	0
143	20240902	165800	89791250	29400	29400	29400	29400	0
144	20240902	165700	89791250	29400	29400	29400	29400	0
145	20240902	165600	89791250	29400	29400	29400	29400	0
146	20240902	165500	89791250	29400	29400	29400	29400	0
147	20240902	165400	89791250	29400	29400	29400	29400	0
148	20240902	165300	89791250	29400	29400	29400	29400	0
149	20240902	165200	89791250	29400	29400	29400	29400	0
150	20240902	165100	89791250	29400	29400	29400	29400	0
151	20240902	165000	89791250	29400	29400	29400	29400	0
152	20240902	164900	89791250	29400	29400	29400	29400	122
153	20240902	164800	89791250	29400	29400	29400	29400	0
154	20240902	164700	89791250	29400	29400	29400	29400	0
155	20240902	164600	89791250	29400	29400	29400	29400	0
156	20240902	164500	89791250	29400	29400	29400	29400	0
157	20240902	164400	89791250	29400	29400	29400	29400	0
158	20240902	164300	89791250	29400	29400	29400	29400	0
159	20240902	164200	89791250	29400	29400	29400	29400	0
160	20240902	164100	89791250	29400	29400	29400	29400	0
161	20240902	164000	89791250	29400	29400	29400	29400	0
162	20240902	163900	89791250	29400	29400	29400	29400	0
163	20240902	163800	89791250	29400	29400	29400	29400	0
164	20240902	163700	89791250	29400	29400	29400	29400	0
165	20240902	163600	89791250	29400	29400	29400	29400	0
166	20240902	163500	89791250	29400	29400	29400	29400	0
167	20240902	163400	89791250	29400	29400	29400	29400	0
168	20240902	163300	89791250	29400	29400	29400	29400	0
169	20240902	163200	89791250	29400	29400	29400	29400	0
170	20240902	163100	89791250	29400	29400	29400	29400	0
171	20240902	163000	89791250	29400	29400	29400	29400	0
172	20240902	162900	89791250	29400	29400	29400	29400	0
173	20240902	162800	89791250	29400	29400	29400	29400	0
174	20240902	162700	89791250	29400	29400	29400	29400	0
175	20240902	162600	89791250	29400	29400	29400	29400	0
176	20240902	162500	89791250	29400	29400	29400	29400	0
177	20240902	162400	89791250	29400	29400	29400	29400	0
178	20240902	162300	89791250	29400	29400	29400	29400	0
179	20240902	162200	89791250	29400	29400	29400	29400	0
180	20240902	162100	89791250	29400	29400	29400	29400	0
181	20240902	162000	89791250	29400	29400	29400	29400	0
182	20240902	161900	89791250	29400	29400	29400	29400	122
183	20240902	161800	89791250	29400	29400	29400	29400	0
184	20240902	161700	89791250	29400	29400	29400	29400	0
185	20240902	161600	89791250	29400	29400	29400	29400	0
186	20240902	161500	89791250	29400	29400	29400	29400	0
187	20240902	161400	89791250	29400	29400	29400	29400	0
188	20240902	161300	89791250	29400	29400	29400	29400	0
189	20240902	161200	89791250	29400	29400	29400	29400	0
190	20240902	161100	89791250	29400	29400	29400	29400	0
191	20240902	161000	89791250	29400	29400	29400	29400	0
192	20240902	160900	89791250	29400	29400	29400	29400	0
193	20240902	160800	89791250	29400	29400	29400	29400	0
194	20240902	160700	89791250	29400	29400	29400	29400	0
195	20240902	160600	89791250	29400	29400	29400	29400	0
196	20240902	160500	89791250	29400	29400	29400	29400	0
197	20240902	160400	89791250	29400	29400	29400	29400	0
198	20240902	160300	89791250	29400	29400	29400	29400	0
199	20240902	160200	89791250	29400	29400	29400	29400	0
200	20240902	160100	89791250	29400	29400	29400	29400	0
201	20240902	160000	89791250	29400	29400	29400	29400	0
202	20240902	155900	89791250	29400	29400	29400	29400	0
203	20240902	155800	89791250	29400	29400	29400	29400	0
204	20240902	155700	89791250	29400	29400	29400	29400	0
205	20240902	155600	89791250	29400	29400	29400	29400	0
206	20240902	155500	89791250	29400	29400	29400	29400	0
207	20240902	155400	89791250	29400	29400	29400	29400	0
208	20240902	155300	89791250	29400	29400	29400	29400	0
209	20240902	155200	89791250	29400	29400	29400	29400	0
210	20240902	155100	89791250	29400	29400	29400	29400	0
211	20240902	155000	89791250	29400	29400	29400	29400	0
212	20240902	154900	89791250	29400	29400	29400	29400	122
213	20240902	154800	89791250	29400	29400	29400	29400	0
214	20240902	154700	89791250	29400	29400	29400	29400	0
215	20240902	154600	89791250	29400	29400	29400	29400	0
216	20240902	154500	89791250	29400	29400	29400	29400	0
217	20240902	154400	89791250	29400	29400	29400	29400	0
218	20240902	154300	89791250	29400	29400	29400	29400	0
219	20240902	154200	89791250	29400	29400	29400	29400	0
220	20240902	154100	89791250	29400	29400	29400	29400	0
221	20240902	154000	89791250	29400	29400	29400	29400	0
222	20240902	153900	89791250	29400	29400	29400	29400	0
223	20240902	153800	89791250	29400	29400	29400	29400	0
224	20240902	153700	89791250	29400	29400	29400	29400	0
225	20240902	153600	89791250	29400	29400	29400	29400	0
226	20240902	153500	89791250	29400	29400	29400	29400	0
227	20240902	153400	89791250	29400	29400	29400	29400	0
228	20240902	153300	89791250	29400	29400	29400	29400	0
229	20240902	153200	89791250	29400	29400	29400	29400	0
230	20240902	153100	89791250	29400	29400	29400	29400	0
231	20240902	153000	89791250	29400	29400	29400	29400	122
232	20240902	152900	86204450	29300	29300	29300	29300	0
233	20240902	152800	86204450	29300	29300	29300	29300	0
234	20240902	152700	86204450	29300	29300	29300	29300	0
235	20240902	152600	86204450	29300	29300	29300	29300	0
236	20240902	152500	86204450	29300	29300	29300	29300	0
237	20240902	152400	86204450	29300	29300	29300	29300	0
238	20240902	152300	86204450	29300	29300	29300	29300	0
239	20240902	152200	86204450	29300	29300	29300	29300	0
240	20240902	152100	86204450	29300	29300	29300	29300	0
241	20240902	152000	86204450	29300	29300	29300	29300	0
242	20240902	151900	86204450	29300	29300	29300	29300	0
243	20240902	151800	86204450	29300	29300	29300	29300	0
244	20240902	151700	86204450	29300	29300	29300	29300	31
245	20240902	151600	85296150	29400	29400	29400	29400	0
246	20240902	151500	85296150	29400	29400	29400	29400	0
247	20240902	151400	85296150	29400	29300	29400	29300	36
248	20240902	151300	84240750	29400	29400	29400	29400	0
249	20240902	151200	84240750	29400	29400	29400	29400	0
250	20240902	151100	84240750	29400	29400	29400	29400	5
251	20240902	151000	84093750	29400	29300	29400	29300	7
252	20240902	150900	83888550	29350	29350	29350	29350	0
253	20240902	150800	83888550	29350	29350	29350	29350	19
254	20240902	150700	83330900	29350	29350	29350	29350	1
255	20240902	150600	83301550	29350	29350	29350	29350	0
256	20240902	150500	83301550	29350	29350	29350	29350	30
257	20240902	150400	82421050	29350	29350	29350	29350	7
258	20240902	150300	82215600	29350	29350	29350	29350	100
259	20240902	150200	79280600	29350	29350	29350	29350	33
260	20240902	150100	78312050	29350	29350	29350	29350	0
261	20240902	150000	78312050	29350	29350	29350	29350	16
262	20240902	145900	77842450	29400	29400	29400	29400	10
263	20240902	145800	77548450	29400	29400	29400	29400	10
264	20240902	145700	77254450	29400	29400	29400	29400	20
265	20240902	145600	76666450	29400	29400	29400	29400	10
266	20240902	145500	76372450	29350	29350	29350	29350	0
267	20240902	145400	76372450	29350	29350	29350	29350	23
268	20240902	145300	75697400	29350	29350	29350	29350	130
269	20240902	145200	71881900	29400	29400	29400	29400	10
270	20240902	145100	71587900	29400	29400	29400	29400	0
271	20240902	145000	71587900	29400	29350	29400	29350	24
272	20240902	144900	70883000	29400	29400	29400	29400	10
273	20240902	144800	70589000	29400	29400	29400	29400	0
274	20240902	144700	70589000	29400	29350	29400	29350	20
275	20240902	144600	70001500	29400	29400	29400	29400	0
276	20240902	144500	70001500	29400	29400	29400	29400	10
277	20240902	144400	69707500	29400	29400	29400	29400	0
278	20240902	144300	69707500	29400	29400	29400	29400	11
279	20240902	144200	69384100	29400	29400	29400	29400	10
280	20240902	144100	69090100	29400	29400	29400	29400	0
281	20240902	144000	69090100	29400	29400	29400	29400	15
282	20240902	143900	68649100	29400	29400	29400	29400	0
283	20240902	143800	68649100	29400	29400	29400	29400	10
284	20240902	143700	68355100	29400	29400	29400	29400	0
285	20240902	143600	68355100	29400	29400	29400	29400	10
286	20240902	143500	68061100	29400	29400	29400	29400	17
287	20240902	143400	67561300	29350	29350	29350	29350	1
288	20240902	143300	67531950	29400	29400	29400	29400	10
289	20240902	143200	67237950	29400	29400	29400	29400	0
290	20240902	143100	67237950	29400	29400	29400	29400	20
291	20240902	143000	66649950	29350	29350	29350	29350	7
292	20240902	142900	66444500	29400	29400	29400	29400	10
293	20240902	142800	66150500	29400	29400	29400	29400	0
294	20240902	142700	66150500	29400	29400	29400	29400	10
295	20240902	142600	65856500	29400	29400	29400	29400	10
296	20240902	142500	65562500	29400	29400	29400	29400	0
297	20240902	142400	65562500	29400	29400	29400	29400	10
298	20240902	142300	65268500	29400	29400	29400	29400	0
299	20240902	142200	65268500	29400	29400	29400	29400	10
300	20240902	142100	64974500	29400	29400	29400	29400	0
301	20240902	142000	64974500	29400	29400	29400	29400	16
302	20240902	141900	64504100	29400	29400	29400	29400	10
303	20240902	141800	64210100	29400	29400	29400	29400	0
304	20240902	141700	64210100	29400	29400	29400	29400	10
305	20240902	141600	63916100	29400	29400	29400	29400	0
306	20240902	141500	63916100	29400	29400	29400	29400	10
307	20240902	141400	63622100	29400	29400	29400	29400	0
308	20240902	141300	63622100	29400	29400	29400	29400	10
309	20240902	141200	63328100	29400	29400	29400	29400	10
310	20240902	141100	63034100	29350	29350	29350	29350	0
311	20240902	141000	63034100	29350	29400	29400	29350	17
312	20240902	140900	62534650	29400	29400	29400	29400	0
313	20240902	140800	62534650	29400	29400	29400	29400	10
314	20240902	140700	62240650	29400	29400	29400	29400	1
315	20240902	140600	62211250	29400	29400	29400	29400	10
316	20240902	140500	61917250	29400	29400	29400	29400	0
317	20240902	140400	61917250	29400	29400	29400	29400	10
318	20240902	140300	61623250	29400	29400	29400	29400	10
319	20240902	140200	61329250	29400	29400	29400	29400	1
320	20240902	140100	61299850	29400	29400	29400	29400	13
321	20240902	140000	60917650	29400	29400	29400	29400	4
322	20240902	135900	60800050	29400	29400	29400	29400	10
323	20240902	135800	60506050	29400	29400	29400	29400	0
324	20240902	135700	60506050	29400	29400	29400	29400	10
325	20240902	135600	60212050	29400	29400	29400	29400	10
326	20240902	135500	59918050	29400	29400	29400	29400	0
327	20240902	135400	59918050	29400	29400	29400	29400	10
328	20240902	135300	59624050	29400	29400	29400	29400	0
329	20240902	135200	59624050	29400	29400	29400	29400	10
330	20240902	135100	59330050	29350	29350	29350	29350	0
331	20240902	135000	59330050	29350	29400	29400	29350	19
332	20240902	134900	58771850	29400	29400	29400	29400	10
333	20240902	134800	58477850	29400	29400	29400	29400	0
334	20240902	134700	58477850	29400	29400	29400	29400	10
335	20240902	134600	58183850	29400	29400	29400	29400	1
336	20240902	134500	58154450	29400	29400	29400	29400	10
337	20240902	134400	57860450	29400	29400	29400	29400	0
338	20240902	134300	57860450	29400	29400	29400	29400	10
339	20240902	134200	57566450	29400	29400	29400	29400	0
340	20240902	134100	57566450	29400	29400	29400	29400	13
341	20240902	134000	57184250	29400	29400	29400	29400	13
342	20240902	133900	56802050	29400	29400	29400	29400	0
343	20240902	133800	56802050	29400	29400	29400	29400	10
344	20240902	133700	56508050	29400	29400	29400	29400	0
345	20240902	133600	56508050	29400	29400	29400	29400	10
346	20240902	133500	56214050	29400	29400	29400	29400	0
347	20240902	133400	56214050	29400	29350	29400	29350	73
348	20240902	133300	54071000	29350	29350	29350	29350	40
349	20240902	133200	52897000	29350	29350	29350	29350	40
350	20240902	133100	51723000	29300	29350	29350	29300	627
351	20240902	133000	33321700	29300	29350	29350	29300	7
352	20240902	132900	33116550	29350	29350	29350	29350	4
353	20240902	132800	32999150	29350	29350	29350	29350	0
354	20240902	132700	32999150	29350	29350	29350	29350	0
355	20240902	132600	32999150	29350	29350	29350	29350	1
356	20240902	132500	32969800	29350	29350	29350	29350	0
357	20240902	132400	32969800	29350	29350	29350	29350	0
358	20240902	132300	32969800	29350	29350	29350	29350	0
359	20240902	132200	32969800	29350	29350	29350	29350	0
360	20240902	132100	32969800	29350	29350	29350	29350	0
361	20240902	132000	32969800	29350	29350	29350	29350	4
362	20240902	131900	32852400	29350	29350	29350	29350	0
363	20240902	131800	32852400	29350	29350	29350	29350	1
364	20240902	131700	32823050	29300	29300	29300	29300	0
365	20240902	131600	32823050	29300	29300	29300	29300	0
366	20240902	131500	32823050	29300	29300	29300	29300	0
367	20240902	131400	32823050	29300	29300	29300	29300	34
368	20240902	131300	31826850	29350	29350	29350	29350	0
369	20240902	131200	31826850	29350	29350	29350	29350	0
370	20240902	131100	31826850	29350	29350	29350	29350	111
371	20240902	131000	28569000	29350	29350	29350	29350	6
372	20240902	130900	28392900	29400	29400	29400	29400	0
373	20240902	130800	28392900	29400	29400	29400	29400	0
374	20240902	130700	28392900	29400	29400	29400	29400	0
375	20240902	130600	28392900	29400	29400	29400	29400	0
376	20240902	130500	28392900	29400	29400	29400	29400	0
377	20240902	130400	28392900	29400	29400	29400	29400	0
378	20240902	130300	28392900	29400	29400	29400	29400	0
379	20240902	130200	28392900	29400	29400	29400	29400	3
380	20240902	130100	28304700	29450	29450	29450	29450	0
381	20240902	130000	28304700	29450	29450	29450	29450	3
382	20240902	125900	28216350	29450	29450	29450	29450	0
383	20240902	125800	28216350	29450	29450	29450	29450	3
384	20240902	125700	28128000	29400	29400	29400	29400	0
385	20240902	125600	28128000	29400	29400	29400	29400	0
386	20240902	125500	28128000	29400	29400	29400	29400	1
387	20240902	125400	28098600	29400	29400	29400	29400	0
388	20240902	125300	28098600	29400	29400	29400	29400	0
389	20240902	125200	28098600	29400	29400	29400	29400	0
390	20240902	125100	28098600	29400	29400	29400	29400	0
391	20240902	125000	28098600	29400	29400	29400	29400	3
392	20240902	124900	28010400	29450	29450	29450	29450	0
393	20240902	124800	28010400	29450	29450	29450	29450	0
394	20240902	124700	28010400	29450	29450	29450	29450	0
395	20240902	124600	28010400	29450	29450	29450	29450	0
396	20240902	124500	28010400	29450	29450	29450	29450	0
397	20240902	124400	28010400	29450	29450	29450	29450	3
398	20240902	124300	27922050	29450	29450	29450	29450	0
399	20240902	124200	27922050	29450	29450	29450	29450	0
400	20240902	124100	27922050	29450	29450	29450	29450	0
401	20240902	124000	27922050	29450	29450	29450	29450	4
402	20240902	123900	27804250	29400	29400	29400	29400	0
403	20240902	123800	27804250	29400	29400	29400	29400	0
404	20240902	123700	27804250	29400	29400	29400	29400	0
405	20240902	123600	27804250	29400	29400	29400	29400	0
406	20240902	123500	27804250	29400	29400	29400	29400	0
407	20240902	123400	27804250	29400	29400	29400	29400	0
408	20240902	123300	27804250	29400	29400	29400	29400	0
409	20240902	123200	27804250	29400	29400	29400	29400	0
410	20240902	123100	27804250	29400	29400	29400	29400	0
411	20240902	123000	27804250	29400	29400	29400	29400	64
412	20240902	122900	25922650	29450	29450	29450	29450	0
413	20240902	122800	25922650	29450	29450	29450	29450	0
414	20240902	122700	25922650	29450	29450	29450	29450	0
415	20240902	122600	25922650	29450	29450	29450	29450	0
416	20240902	122500	25922650	29450	29450	29450	29450	0
417	20240902	122400	25922650	29450	29450	29450	29450	0
418	20240902	122300	25922650	29450	29450	29450	29450	0
419	20240902	122200	25922650	29450	29450	29450	29450	0
420	20240902	122100	25922650	29450	29450	29450	29450	1
421	20240902	122000	25893200	29450	29450	29450	29450	8
422	20240902	121900	25657600	29450	29450	29450	29450	0
423	20240902	121800	25657600	29450	29450	29450	29450	0
424	20240902	121700	25657600	29450	29450	29450	29450	0
425	20240902	121600	25657600	29450	29450	29450	29450	1
426	20240902	121500	25628150	29400	29400	29400	29400	0
427	20240902	121400	25628150	29400	29400	29400	29400	0
428	20240902	121300	25628150	29400	29400	29400	29400	0
429	20240902	121200	25628150	29400	29400	29400	29400	0
430	20240902	121100	25628150	29400	29400	29400	29400	0
431	20240902	121000	25628150	29400	29400	29400	29400	6
432	20240902	120900	25451750	29450	29450	29450	29450	0
433	20240902	120800	25451750	29450	29450	29450	29450	0
434	20240902	120700	25451750	29450	29450	29450	29450	0
435	20240902	120600	25451750	29450	29450	29450	29450	0
436	20240902	120500	25451750	29450	29450	29450	29450	0
437	20240902	120400	25451750	29450	29450	29450	29450	0
438	20240902	120300	25451750	29450	29450	29450	29450	0
439	20240902	120200	25451750	29450	29450	29450	29450	0
440	20240902	120100	25451750	29450	29450	29450	29450	0
441	20240902	120000	25451750	29450	29450	29450	29450	5
442	20240902	115900	25304500	29400	29400	29400	29400	0
443	20240902	115800	25304500	29400	29400	29400	29400	0
444	20240902	115700	25304500	29400	29400	29400	29400	0
445	20240902	115600	25304500	29400	29400	29400	29400	0
446	20240902	115500	25304500	29400	29400	29400	29400	1
447	20240902	115400	25275100	29400	29400	29400	29400	0
448	20240902	115300	25275100	29400	29400	29400	29400	0
449	20240902	115200	25275100	29400	29400	29400	29400	0
450	20240902	115100	25275100	29400	29400	29400	29400	1
451	20240902	115000	25245700	29400	29400	29400	29400	8
452	20240902	114900	25010500	29450	29450	29450	29450	0
453	20240902	114800	25010500	29450	29450	29450	29450	0
454	20240902	114700	25010500	29450	29450	29450	29450	0
455	20240902	114600	25010500	29450	29450	29450	29450	0
456	20240902	114500	25010500	29450	29450	29450	29450	0
457	20240902	114400	25010500	29450	29450	29450	29450	0
458	20240902	114300	25010500	29450	29450	29450	29450	0
459	20240902	114200	25010500	29450	29450	29450	29450	5
460	20240902	114100	24863250	29450	29450	29450	29450	0
461	20240902	114000	24863250	29450	29450	29450	29450	7
462	20240902	113900	24657100	29400	29400	29400	29400	0
463	20240902	113800	24657100	29400	29400	29400	29400	0
464	20240902	113700	24657100	29400	29400	29400	29400	0
465	20240902	113600	24657100	29400	29400	29400	29400	0
466	20240902	113500	24657100	29400	29400	29400	29400	0
467	20240902	113400	24657100	29400	29400	29400	29400	0
468	20240902	113300	24657100	29400	29400	29400	29400	0
469	20240902	113200	24657100	29400	29400	29400	29400	0
470	20240902	113100	24657100	29400	29400	29400	29400	2
471	20240902	113000	24598300	29400	29400	29400	29400	9
472	20240902	112900	24333700	29450	29450	29450	29450	0
473	20240902	112800	24333700	29450	29450	29450	29450	0
474	20240902	112700	24333700	29450	29450	29450	29450	0
475	20240902	112600	24333700	29450	29450	29450	29450	0
476	20240902	112500	24333700	29450	29450	29450	29450	0
477	20240902	112400	24333700	29450	29450	29450	29450	0
478	20240902	112300	24333700	29450	29450	29450	29450	0
479	20240902	112200	24333700	29450	29450	29450	29450	0
480	20240902	112100	24333700	29450	29450	29450	29450	1
481	20240902	112000	24304250	29450	29450	29450	29450	10
482	20240902	111900	24009750	29400	29400	29400	29400	0
483	20240902	111800	24009750	29400	29400	29400	29400	35
484	20240902	111700	22980750	29400	29400	29400	29400	0
485	20240902	111600	22980750	29400	29400	29400	29400	0
486	20240902	111500	22980750	29400	29400	29400	29400	0
487	20240902	111400	22980750	29400	29400	29400	29400	4
488	20240902	111300	22863150	29450	29450	29450	29450	0
489	20240902	111200	22863150	29450	29450	29450	29450	0
490	20240902	111100	22863150	29450	29450	29450	29450	2
491	20240902	111000	22804250	29450	29450	29450	29450	7
492	20240902	110900	22598100	29500	29500	29500	29500	0
493	20240902	110800	22598100	29500	29500	29500	29500	1
494	20240902	110700	22568600	29500	29500	29500	29500	0
495	20240902	110600	22568600	29500	29500	29500	29500	0
496	20240902	110500	22568600	29500	29500	29500	29500	6
497	20240902	110400	22391600	29550	29550	29550	29550	0
498	20240902	110300	22391600	29550	29550	29550	29550	0
499	20240902	110200	22391600	29550	29550	29550	29550	0
500	20240902	110100	22391600	29550	29550	29550	29550	2
501	20240902	110000	22332500	29550	29550	29550	29550	12
502	20240902	105900	21977900	29450	29450	29450	29450	0
503	20240902	105800	21977900	29450	29450	29450	29450	0
504	20240902	105700	21977900	29450	29450	29450	29450	0
505	20240902	105600	21977900	29450	29450	29450	29450	0
506	20240902	105500	21977900	29450	29450	29450	29450	1
507	20240902	105400	21948450	29400	29400	29400	29400	0
508	20240902	105300	21948450	29400	29400	29400	29400	0
509	20240902	105200	21948450	29400	29400	29400	29400	0
510	20240902	105100	21948450	29400	29400	29400	29400	3
511	20240902	105000	21860250	29400	29400	29400	29400	2
512	20240902	104900	21801450	29550	29550	29550	29550	0
513	20240902	104800	21801450	29550	29550	29550	29550	0
514	20240902	104700	21801450	29550	29550	29550	29550	0
515	20240902	104600	21801450	29550	29550	29550	29550	0
516	20240902	104500	21801450	29550	29550	29550	29550	0
517	20240902	104400	21801450	29550	29550	29550	29550	0
518	20240902	104300	21801450	29550	29550	29550	29550	0
519	20240902	104200	21801450	29550	29550	29550	29550	0
520	20240902	104100	21801450	29550	29550	29550	29550	10
521	20240902	104000	21505950	29550	29550	29550	29550	5
522	20240902	103900	21358200	29400	29400	29400	29400	0
523	20240902	103800	21358200	29400	29400	29400	29400	0
524	20240902	103700	21358200	29400	29400	29400	29400	0
525	20240902	103600	21358200	29400	29400	29400	29400	0
526	20240902	103500	21358200	29400	29400	29400	29400	0
527	20240902	103400	21358200	29400	29400	29400	29400	0
528	20240902	103300	21358200	29400	29400	29400	29400	0
529	20240902	103200	21358200	29400	29400	29400	29400	0
530	20240902	103100	21358200	29400	29400	29400	29400	3
531	20240902	103000	21270000	29500	29600	29600	29500	153
532	20240902	102900	16741500	29600	29600	29600	29600	10
533	20240902	102800	16445500	29500	29500	29500	29500	0
534	20240902	102700	16445500	29500	29500	29500	29500	0
535	20240902	102600	16445500	29500	29500	29500	29500	0
536	20240902	102500	16445500	29500	29500	29500	29500	0
537	20240902	102400	16445500	29500	29500	29500	29500	0
538	20240902	102300	16445500	29500	29500	29500	29500	0
539	20240902	102200	16445500	29500	29500	29500	29500	0
540	20240902	102100	16445500	29500	29500	29500	29500	3
541	20240902	102000	16357000	29500	29500	29500	29500	9
542	20240902	101900	16091500	29500	29500	29500	29500	0
543	20240902	101800	16091500	29500	29500	29500	29500	0
544	20240902	101700	16091500	29500	29500	29500	29500	0
545	20240902	101600	16091500	29500	29500	29500	29500	5
546	20240902	101500	15944000	29400	29400	29400	29400	0
547	20240902	101400	15944000	29400	29400	29400	29400	0
548	20240902	101300	15944000	29400	29400	29400	29400	0
549	20240902	101200	15944000	29400	29400	29400	29400	0
550	20240902	101100	15944000	29400	29450	29450	29400	5
551	20240902	101000	15796800	29450	29450	29450	29450	1
552	20240902	100900	15767350	29500	29500	29500	29500	0
553	20240902	100800	15767350	29500	29500	29500	29500	0
554	20240902	100700	15767350	29500	29500	29500	29500	0
555	20240902	100600	15767350	29500	29500	29500	29500	0
556	20240902	100500	15767350	29500	29500	29500	29500	0
557	20240902	100400	15767350	29500	29500	29500	29500	0
558	20240902	100300	15767350	29500	29500	29500	29500	0
559	20240902	100200	15767350	29500	29500	29500	29500	0
560	20240902	100100	15767350	29500	29500	29500	29500	18
561	20240902	100000	15236350	29500	29450	29500	29450	7
562	20240902	095900	15029900	29500	29500	29500	29500	0
563	20240902	095800	15029900	29500	29500	29500	29500	0
564	20240902	095700	15029900	29500	29500	29500	29500	0
565	20240902	095600	15029900	29500	29500	29500	29500	0
566	20240902	095500	15029900	29500	29500	29500	29500	0
567	20240902	095400	15029900	29500	29500	29500	29500	0
568	20240902	095300	15029900	29500	29500	29500	29500	17
569	20240902	095200	14528400	29500	29500	29500	29500	0
570	20240902	095100	14528400	29500	29500	29500	29500	11
571	20240902	095000	14203900	29500	29650	29650	29500	6
572	20240902	094900	14026150	29650	29650	29650	29650	0
573	20240902	094800	14026150	29650	29650	29650	29650	0
574	20240902	094700	14026150	29650	29650	29650	29650	0
575	20240902	094600	14026150	29650	29650	29650	29650	0
576	20240902	094500	14026150	29650	29650	29650	29650	2
577	20240902	094400	13966850	29450	29450	29450	29450	0
578	20240902	094300	13966850	29450	29450	29450	29450	0
579	20240902	094200	13966850	29450	29450	29450	29450	0
580	20240902	094100	13966850	29450	29450	29450	29450	4
581	20240902	094000	13849050	29450	29450	29450	29450	10
582	20240902	093900	13554550	29450	29450	29450	29450	0
583	20240902	093800	13554550	29450	29450	29450	29450	1
584	20240902	093700	13525100	29450	29450	29450	29450	0
585	20240902	093600	13525100	29450	29450	29450	29450	1
586	20240902	093500	13495650	29450	29450	29450	29450	1
587	20240902	093400	13466200	29450	29450	29450	29450	0
588	20240902	093300	13466200	29450	29450	29450	29450	0
589	20240902	093200	13466200	29450	29450	29450	29450	0
590	20240902	093100	13466200	29450	29450	29450	29450	9
591	20240902	093000	13201150	29450	29550	29550	29450	4
592	20240902	092900	13083150	29550	29550	29550	29550	0
593	20240902	092800	13083150	29550	29550	29550	29550	2
594	20240902	092700	13024050	29550	29550	29550	29550	0
595	20240902	092600	13024050	29550	29550	29550	29550	0
596	20240902	092500	13024050	29550	29550	29550	29550	1
597	20240902	092400	12994500	29650	29650	29650	29650	0
598	20240902	092300	12994500	29650	29650	29650	29650	0
599	20240902	092200	12994500	29650	29400	29900	29400	167
600	20240902	092100	8032650	29350	29350	29350	29350	0
601	20240902	092000	8032650	29350	29350	29350	29300	209
602	20240902	091900	1908450	29350	29350	29350	29350	20
603	20240902	091800	1321450	29350	29350	29350	29350	0
604	20240902	091700	1321450	29350	29350	29350	29350	0
605	20240902	091600	1321450	29350	29350	29350	29350	0
606	20240902	091500	1321450	29350	29350	29350	29350	0
607	20240902	091400	1321450	29350	29350	29350	29350	2
608	20240902	091300	1262750	29350	29350	29350	29350	0
609	20240902	091200	1262750	29350	29350	29350	29350	9
610	20240902	091100	998600	29350	29350	29350	29350	20
611	20240902	091000	411600	29350	29400	29400	29350	5
612	20240902	090900	264800	29400	29400	29400	29400	7
613	20240902	090800	59000	29500	29500	29500	29500	0
614	20240902	090700	59000	29500	29500	29500	29500	0
615	20240902	090600	59000	29500	29500	29500	29500	0
616	20240902	090500	59000	29500	29500	29500	29500	0
617	20240902	090400	59000	29500	29500	29500	29500	0
618	20240902	090300	59000	29500	29500	29500	29500	1
619	20240902	090200	29500	29500	29500	29500	29500	0
620	20240902	090100	29500	29500	29500	29500	29500	0
621	20240902	090000	29500	29500	29500	29500	29500	1