KissMeData/029530/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191300	378214400	40550	40550	40550	40550	97
3	20240924	191200	378214400	40550	40550	40550	40550	0
4	20240924	191100	378214400	40550	40550	40550	40550	0
5	20240924	191000	378214400	40550	40550	40550	40550	0
6	20240924	190900	378214400	40550	40550	40550	40550	0
7	20240924	190800	378214400	40550	40550	40550	40550	0
8	20240924	190700	378214400	40550	40550	40550	40550	0
9	20240924	190600	378214400	40550	40550	40550	40550	0
10	20240924	190500	378214400	40550	40550	40550	40550	0
11	20240924	190400	378214400	40550	40550	40550	40550	0
12	20240924	190300	378214400	40550	40550	40550	40550	0
13	20240924	190200	378214400	40550	40550	40550	40550	0
14	20240924	190100	378214400	40550	40550	40550	40550	0
15	20240924	190000	378214400	40550	40550	40550	40550	0
16	20240924	185900	378214400	40550	40550	40550	40550	0
17	20240924	185800	378214400	40550	40550	40550	40550	0
18	20240924	185700	378214400	40550	40550	40550	40550	0
19	20240924	185600	378214400	40550	40550	40550	40550	0
20	20240924	185500	378214400	40550	40550	40550	40550	0
21	20240924	185400	378214400	40550	40550	40550	40550	0
22	20240924	185300	378214400	40550	40550	40550	40550	0
23	20240924	185200	378214400	40550	40550	40550	40550	0
24	20240924	185100	378214400	40550	40550	40550	40550	0
25	20240924	185000	378214400	40550	40550	40550	40550	0
26	20240924	184900	378214400	40550	40550	40550	40550	0
27	20240924	184800	378214400	40550	40550	40550	40550	0
28	20240924	184700	378214400	40550	40550	40550	40550	0
29	20240924	184600	378214400	40550	40550	40550	40550	0
30	20240924	184500	378214400	40550	40550	40550	40550	0
31	20240924	184400	378214400	40550	40550	40550	40550	0
32	20240924	184300	378214400	40550	40550	40550	40550	97
33	20240924	184200	378214400	40550	40550	40550	40550	0
34	20240924	184100	378214400	40550	40550	40550	40550	0
35	20240924	184000	378214400	40550	40550	40550	40550	0
36	20240924	183900	378214400	40550	40550	40550	40550	0
37	20240924	183800	378214400	40550	40550	40550	40550	0
38	20240924	183700	378214400	40550	40550	40550	40550	0
39	20240924	183600	378214400	40550	40550	40550	40550	0
40	20240924	183500	378214400	40550	40550	40550	40550	0
41	20240924	183400	378214400	40550	40550	40550	40550	0
42	20240924	183300	378214400	40550	40550	40550	40550	0
43	20240924	183200	378214400	40550	40550	40550	40550	0
44	20240924	183100	378214400	40550	40550	40550	40550	0
45	20240924	183000	378214400	40550	40550	40550	40550	0
46	20240924	182900	378214400	40550	40550	40550	40550	0
47	20240924	182800	378214400	40550	40550	40550	40550	0
48	20240924	182700	378214400	40550	40550	40550	40550	0
49	20240924	182600	378214400	40550	40550	40550	40550	0
50	20240924	182500	378214400	40550	40550	40550	40550	0
51	20240924	182400	378214400	40550	40550	40550	40550	0
52	20240924	182300	378214400	40550	40550	40550	40550	0
53	20240924	182200	378214400	40550	40550	40550	40550	0
54	20240924	182100	378214400	40550	40550	40550	40550	0
55	20240924	182000	378214400	40550	40550	40550	40550	0
56	20240924	181900	378214400	40550	40550	40550	40550	0
57	20240924	181800	378214400	40550	40550	40550	40550	0
58	20240924	181700	378214400	40550	40550	40550	40550	0
59	20240924	181600	378214400	40550	40550	40550	40550	0
60	20240924	181500	378214400	40550	40550	40550	40550	0
61	20240924	181400	378214400	40550	40550	40550	40550	0
62	20240924	181300	378214400	40550	40550	40550	40550	97
63	20240924	181200	378214400	40550	40550	40550	40550	0
64	20240924	181100	378214400	40550	40550	40550	40550	0
65	20240924	181000	378214400	40550	40550	40550	40550	0
66	20240924	180900	378214400	40550	40550	40550	40550	0
67	20240924	180800	378214400	40550	40550	40550	40550	0
68	20240924	180700	378214400	40550	40550	40550	40550	0
69	20240924	180600	378214400	40550	40550	40550	40550	0
70	20240924	180500	378214400	40550	40550	40550	40550	0
71	20240924	180400	378214400	40550	40550	40550	40550	0
72	20240924	180300	378214400	40550	40550	40550	40550	0
73	20240924	180200	378214400	40550	40550	40550	40550	0
74	20240924	180100	378214400	40550	40550	40550	40550	0
75	20240924	180000	378214400	40550	40550	40550	40550	0
76	20240924	175900	378214400	40550	40550	40550	40550	0
77	20240924	175800	378214400	40550	40550	40550	40550	0
78	20240924	175700	378214400	40550	40550	40550	40550	0
79	20240924	175600	378214400	40550	40550	40550	40550	0
80	20240924	175500	378214400	40550	40550	40550	40550	0
81	20240924	175400	378214400	40550	40550	40550	40550	0
82	20240924	175300	378214400	40550	40550	40550	40550	0
83	20240924	175200	378214400	40550	40550	40550	40550	0
84	20240924	175100	378214400	40550	40550	40550	40550	0
85	20240924	175000	378214400	40550	40550	40550	40550	0
86	20240924	174900	378214400	40550	40550	40550	40550	0
87	20240924	174800	378214400	40550	40550	40550	40550	0
88	20240924	174700	378214400	40550	40550	40550	40550	0
89	20240924	174600	378214400	40550	40550	40550	40550	0
90	20240924	174500	378214400	40550	40550	40550	40550	0
91	20240924	174400	378214400	40550	40550	40550	40550	0
92	20240924	174300	378214400	40550	40550	40550	40550	97
93	20240924	174200	378214400	40550	40550	40550	40550	0
94	20240924	174100	378214400	40550	40550	40550	40550	0
95	20240924	174000	378214400	40550	40550	40550	40550	0
96	20240924	173900	378214400	40550	40550	40550	40550	0
97	20240924	173800	378214400	40550	40550	40550	40550	0
98	20240924	173700	378214400	40550	40550	40550	40550	0
99	20240924	173600	378214400	40550	40550	40550	40550	0
100	20240924	173500	378214400	40550	40550	40550	40550	0
101	20240924	173400	378214400	40550	40550	40550	40550	0
102	20240924	173300	378214400	40550	40550	40550	40550	0
103	20240924	173200	378214400	40550	40550	40550	40550	0
104	20240924	173100	378214400	40550	40550	40550	40550	0
105	20240924	173000	378214400	40550	40550	40550	40550	0
106	20240924	172900	378214400	40550	40550	40550	40550	0
107	20240924	172800	378214400	40550	40550	40550	40550	0
108	20240924	172700	378214400	40550	40550	40550	40550	0
109	20240924	172600	378214400	40550	40550	40550	40550	0
110	20240924	172500	378214400	40550	40550	40550	40550	0
111	20240924	172400	378214400	40550	40550	40550	40550	0
112	20240924	172300	378214400	40550	40550	40550	40550	0
113	20240924	172200	378214400	40550	40550	40550	40550	0
114	20240924	172100	378214400	40550	40550	40550	40550	0
115	20240924	172000	378214400	40550	40550	40550	40550	0
116	20240924	171900	378214400	40550	40550	40550	40550	0
117	20240924	171800	378214400	40550	40550	40550	40550	0
118	20240924	171700	378214400	40550	40550	40550	40550	0
119	20240924	171600	378214400	40550	40550	40550	40550	0
120	20240924	171500	378214400	40550	40550	40550	40550	0
121	20240924	171400	378214400	40550	40550	40550	40550	0
122	20240924	171300	378214400	40550	40550	40550	40550	97
123	20240924	171200	378214400	40550	40550	40550	40550	0
124	20240924	171100	378214400	40550	40550	40550	40550	0
125	20240924	171000	378214400	40550	40550	40550	40550	0
126	20240924	170900	378214400	40550	40550	40550	40550	0
127	20240924	170800	378214400	40550	40550	40550	40550	0
128	20240924	170700	378214400	40550	40550	40550	40550	0
129	20240924	170600	378214400	40550	40550	40550	40550	0
130	20240924	170500	378214400	40550	40550	40550	40550	0
131	20240924	170400	378214400	40550	40550	40550	40550	0
132	20240924	170300	378214400	40550	40550	40550	40550	0
133	20240924	170200	378214400	40550	40550	40550	40550	0
134	20240924	170100	378214400	40550	40550	40550	40550	0
135	20240924	170000	378214400	40550	40550	40550	40550	0
136	20240924	165900	378214400	40550	40550	40550	40550	0
137	20240924	165800	378214400	40550	40550	40550	40550	0
138	20240924	165700	378214400	40550	40550	40550	40550	0
139	20240924	165600	378214400	40550	40550	40550	40550	0
140	20240924	165500	378214400	40550	40550	40550	40550	0
141	20240924	165400	378214400	40550	40550	40550	40550	0
142	20240924	165300	378214400	40550	40550	40550	40550	0
143	20240924	165200	378214400	40550	40550	40550	40550	0
144	20240924	165100	378214400	40550	40550	40550	40550	0
145	20240924	165000	378214400	40550	40550	40550	40550	0
146	20240924	164900	378214400	40550	40550	40550	40550	0
147	20240924	164800	378214400	40550	40550	40550	40550	0
148	20240924	164700	378214400	40550	40550	40550	40550	0
149	20240924	164600	378214400	40550	40550	40550	40550	0
150	20240924	164500	378214400	40550	40550	40550	40550	0
151	20240924	164400	378214400	40550	40550	40550	40550	0
152	20240924	164300	378214400	40550	40550	40550	40550	97
153	20240924	164200	378214400	40550	40550	40550	40550	0
154	20240924	164100	378214400	40550	40550	40550	40550	0
155	20240924	164000	378214400	40550	40550	40550	40550	0
156	20240924	163900	378214400	40550	40550	40550	40550	0
157	20240924	163800	378214400	40550	40550	40550	40550	0
158	20240924	163700	378214400	40550	40550	40550	40550	0
159	20240924	163600	378214400	40550	40550	40550	40550	0
160	20240924	163500	378214400	40550	40550	40550	40550	0
161	20240924	163400	378214400	40550	40550	40550	40550	0
162	20240924	163300	378214400	40550	40550	40550	40550	0
163	20240924	163200	378214400	40550	40550	40550	40550	0
164	20240924	163100	378214400	40550	40550	40550	40550	0
165	20240924	163000	378214400	40550	40550	40550	40550	0
166	20240924	162900	378214400	40550	40550	40550	40550	0
167	20240924	162800	378214400	40550	40550	40550	40550	0
168	20240924	162700	378214400	40550	40550	40550	40550	0
169	20240924	162600	378214400	40550	40550	40550	40550	0
170	20240924	162500	378214400	40550	40550	40550	40550	0
171	20240924	162400	378214400	40550	40550	40550	40550	0
172	20240924	162300	378214400	40550	40550	40550	40550	0
173	20240924	162200	378214400	40550	40550	40550	40550	0
174	20240924	162100	378214400	40550	40550	40550	40550	0
175	20240924	162000	378214400	40550	40550	40550	40550	0
176	20240924	161900	378214400	40550	40550	40550	40550	0
177	20240924	161800	378214400	40550	40550	40550	40550	0
178	20240924	161700	378214400	40550	40550	40550	40550	0
179	20240924	161600	378214400	40550	40550	40550	40550	0
180	20240924	161500	378214400	40550	40550	40550	40550	0
181	20240924	161400	378214400	40550	40550	40550	40550	0
182	20240924	161300	378214400	40550	40550	40550	40550	97
183	20240924	161200	378214400	40550	40550	40550	40550	0
184	20240924	161100	378214400	40550	40550	40550	40550	0
185	20240924	161000	378214400	40550	40550	40550	40550	0
186	20240924	160900	378214400	40550	40550	40550	40550	0
187	20240924	160800	378214400	40550	40550	40550	40550	0
188	20240924	160700	378214400	40550	40550	40550	40550	0
189	20240924	160600	378214400	40550	40550	40550	40550	0
190	20240924	160500	378214400	40550	40550	40550	40550	0
191	20240924	160400	378214400	40550	40550	40550	40550	0
192	20240924	160300	378214400	40550	40550	40550	40550	0
193	20240924	160200	378214400	40550	40550	40550	40550	0
194	20240924	160100	378214400	40550	40550	40550	40550	0
195	20240924	160000	378214400	40550	40550	40550	40550	0
196	20240924	155900	378214400	40550	40550	40550	40550	0
197	20240924	155800	378214400	40550	40550	40550	40550	0
198	20240924	155700	378214400	40550	40550	40550	40550	0
199	20240924	155600	378214400	40550	40550	40550	40550	0
200	20240924	155500	378214400	40550	40550	40550	40550	0
201	20240924	155400	378214400	40550	40550	40550	40550	0
202	20240924	155300	378214400	40550	40550	40550	40550	0
203	20240924	155200	378214400	40550	40550	40550	40550	0
204	20240924	155100	378214400	40550	40550	40550	40550	0
205	20240924	155000	378214400	40550	40550	40550	40550	0
206	20240924	154900	378214400	40550	40550	40550	40550	0
207	20240924	154800	378214400	40550	40550	40550	40550	0
208	20240924	154700	378214400	40550	40550	40550	40550	0
209	20240924	154600	378214400	40550	40550	40550	40550	0
210	20240924	154500	378214400	40550	40550	40550	40550	0
211	20240924	154400	378214400	40550	40550	40550	40550	0
212	20240924	154300	378214400	40550	40550	40550	40550	97
213	20240924	154200	378214400	40550	40550	40550	40550	0
214	20240924	154100	378214400	40550	40550	40550	40550	0
215	20240924	154000	378214400	40550	40550	40550	40550	0
216	20240924	153900	378214400	40550	40550	40550	40550	0
217	20240924	153800	378214400	40550	40550	40550	40550	0
218	20240924	153700	378214400	40550	40550	40550	40550	0
219	20240924	153600	378214400	40550	40550	40550	40550	0
220	20240924	153500	378214400	40550	40550	40550	40550	0
221	20240924	153400	378214400	40550	40550	40550	40550	0
222	20240924	153300	378214400	40550	40550	40550	40550	0
223	20240924	153200	378214400	40550	40550	40550	40550	0
224	20240924	153100	378214400	40550	40550	40550	40550	0
225	20240924	153000	378214400	40550	40550	40550	40550	97
226	20240924	152900	374281050	40600	40600	40600	40600	0
227	20240924	152800	374281050	40600	40600	40600	40600	0
228	20240924	152700	374281050	40600	40600	40600	40600	0
229	20240924	152600	374281050	40600	40600	40600	40600	0
230	20240924	152500	374281050	40600	40600	40600	40600	0
231	20240924	152400	374281050	40600	40600	40600	40600	0
232	20240924	152300	374281050	40600	40600	40600	40600	0
233	20240924	152200	374281050	40600	40600	40600	40600	0
234	20240924	152100	374281050	40600	40600	40600	40600	0
235	20240924	152000	374281050	40600	40600	40600	40600	0
236	20240924	151900	374281050	40600	40400	40600	40300	35
237	20240924	151800	372862250	40300	40400	40400	40300	6
238	20240924	151700	372620350	40400	40400	40400	40400	2
239	20240924	151600	372539550	40400	40500	40550	40400	54
240	20240924	151500	370351200	40500	40500	40500	40500	39
241	20240924	151400	368771700	40500	40300	40500	40300	896
242	20240924	151300	332498200	40250	40250	40250	40250	72
243	20240924	151200	329600200	40200	40200	40200	40200	5
244	20240924	151100	329399200	40250	40250	40250	40250	15
245	20240924	151000	328795450	40200	40200	40200	40200	34
246	20240924	150900	327428650	40200	40200	40200	40200	57
247	20240924	150800	325137250	40200	40200	40200	40200	2
248	20240924	150700	325056850	40250	40250	40250	40250	23
249	20240924	150600	324131100	40250	40250	40250	40250	31
250	20240924	150500	322883350	40250	40250	40250	40250	29
251	20240924	150400	321716100	40250	40250	40250	40250	29
252	20240924	150300	320548850	40250	40200	40300	40200	238
253	20240924	150200	310978500	40150	40150	40150	40150	28
254	20240924	150100	309854300	40150	40150	40150	40150	31
255	20240924	150000	308609650	40150	40150	40150	40150	0
256	20240924	145900	308609650	40150	40150	40150	40150	31
257	20240924	145800	307365000	40200	40200	40200	40200	0
258	20240924	145700	307365000	40200	40200	40200	40200	11
259	20240924	145600	306922800	40200	40200	40200	40200	15
260	20240924	145500	306319800	40250	40250	40250	40250	0
261	20240924	145400	306319800	40250	40250	40250	40250	28
262	20240924	145300	305192800	40250	40250	40250	40250	28
263	20240924	145200	304065800	40250	40250	40250	40250	42
264	20240924	145100	302375300	40200	40200	40200	40150	109
265	20240924	145000	297993550	40150	40200	40200	40150	52
266	20240924	144900	295903250	40200	40150	40200	40150	79
267	20240924	144800	292728900	40150	40150	40150	40150	3
268	20240924	144700	292608450	40200	40200	40200	40100	271
269	20240924	144600	281716450	40100	40150	40150	40100	32
270	20240924	144500	280431750	40200	40150	40200	40100	297
271	20240924	144400	268511950	40250	40350	40350	40250	772
272	20240924	144300	237403200	40350	40350	40350	40350	32
273	20240924	144200	236112000	40350	40350	40350	40350	28
274	20240924	144100	234982200	40350	40350	40350	40350	2
275	20240924	144000	234901500	40350	40350	40350	40350	35
276	20240924	143900	233489250	40350	40350	40350	40350	31
277	20240924	143800	232238400	40350	40350	40350	40350	29
278	20240924	143700	231068250	40350	40350	40350	40350	2
279	20240924	143600	230987550	40350	40350	40350	40350	28
280	20240924	143500	229857750	40350	40350	40350	40350	29
281	20240924	143400	228687600	40350	40350	40350	40350	31
282	20240924	143300	227436750	40350	40400	40400	40350	15
283	20240924	143200	226830800	40400	40350	40400	40350	5
284	20240924	143100	226628900	40400	40350	40400	40350	31
285	20240924	143000	225377900	40350	40350	40350	40350	3
286	20240924	142900	225256850	40350	40350	40350	40350	29
287	20240924	142800	224086700	40350	40350	40350	40350	30
288	20240924	142700	222876200	40350	40350	40350	40350	29
289	20240924	142600	221706050	40350	40350	40350	40350	3
290	20240924	142500	221585000	40350	40350	40350	40350	104
291	20240924	142400	217388600	40350	40350	40350	40350	29
292	20240924	142300	216218450	40350	40350	40350	40350	30
293	20240924	142200	215007950	40350	40350	40350	40350	0
294	20240924	142100	215007950	40350	40350	40350	40350	32
295	20240924	142000	213716750	40350	40400	40400	40350	161
296	20240924	141900	207212750	40400	40400	40400	40400	21
297	20240924	141800	206364350	40450	40450	40450	40450	93
298	20240924	141700	202602500	40450	40450	40450	40450	31
299	20240924	141600	201348550	40450	40450	40450	40450	29
300	20240924	141500	200175500	40450	40450	40450	40450	0
301	20240924	141400	200175500	40450	40450	40450	40450	31
302	20240924	141300	198921550	40450	40450	40450	40450	28
303	20240924	141200	197788950	40450	40450	40450	40450	37
304	20240924	141100	196292300	40500	40500	40500	40500	3
305	20240924	141000	196170800	40500	40450	40500	40450	5
306	20240924	140900	195968400	40450	40500	40500	40450	15
307	20240924	140800	195361500	40500	40450	40500	40450	6
308	20240924	140700	195118650	40500	40500	40500	40500	3
309	20240924	140600	194997150	40500	40500	40500	40500	13
310	20240924	140500	194470650	40450	40450	40500	40450	120
311	20240924	140400	189616500	40500	40500	40500	40500	50
312	20240924	140300	187591500	40450	40450	40450	40450	32
313	20240924	140200	186297100	40450	40450	40450	40450	28
314	20240924	140100	185164500	40450	40450	40450	40450	51
315	20240924	140000	183101550	40450	40450	40450	40450	0
316	20240924	135900	183101550	40450	40450	40450	40450	55
317	20240924	135800	180876800	40500	40500	40500	40500	3
318	20240924	135700	180755300	40500	40450	40500	40450	33
319	20240924	135600	179420300	40500	40500	40500	40500	3
320	20240924	135500	179298800	40500	40500	40500	40500	3
321	20240924	135400	179177300	40450	40500	40500	40450	6
322	20240924	135300	178934450	40500	40450	40500	40450	32
323	20240924	135200	177639900	40450	40500	40500	40450	5
324	20240924	135100	177437500	40500	40500	40500	40500	3
325	20240924	135000	177316000	40450	40500	40500	40450	5
326	20240924	134900	177113600	40500	40500	40500	40500	3
327	20240924	134800	176992100	40500	40450	40500	40450	6
328	20240924	134700	176749250	40500	40500	40500	40500	3
329	20240924	134600	176627750	40500	40450	40500	40450	5
330	20240924	134500	176425350	40500	40500	40500	40500	3
331	20240924	134400	176303850	40500	40500	40500	40500	3
332	20240924	134300	176182350	40500	40500	40500	40500	3
333	20240924	134200	176060850	40500	40500	40500	40500	0
334	20240924	134100	176060850	40500	40450	40500	40450	9
335	20240924	134000	175696650	40500	40500	40500	40500	3
336	20240924	133900	175575150	40500	40500	40500	40500	3
337	20240924	133800	175453650	40500	40500	40500	40500	3
338	20240924	133700	175332150	40500	40500	40500	40500	3
339	20240924	133600	175210650	40500	40500	40500	40500	3
340	20240924	133500	175089150	40500	40500	40500	40500	3
341	20240924	133400	174967650	40500	40500	40500	40500	3
342	20240924	133300	174846150	40500	40500	40500	40500	3
343	20240924	133200	174724650	40450	40450	40450	40450	77
344	20240924	133100	171610000	40500	40500	40500	40500	1
345	20240924	133000	171569500	40500	40500	40500	40500	0
346	20240924	132900	171569500	40500	40500	40500	40500	0
347	20240924	132800	171569500	40500	40500	40500	40500	0
348	20240924	132700	171569500	40500	40500	40500	40500	15
349	20240924	132600	170962000	40500	40500	40500	40500	29
350	20240924	132500	169787500	40500	40500	40500	40500	0
351	20240924	132400	169787500	40500	40500	40500	40500	28
352	20240924	132300	168653500	40500	40500	40500	40500	29
353	20240924	132200	167479000	40500	40500	40500	40500	28
354	20240924	132100	166345000	40500	40500	40500	40500	0
355	20240924	132000	166345000	40500	40500	40500	40500	29
356	20240924	131900	165170500	40500	40550	40550	40500	38
357	20240924	131800	163631250	40550	40550	40550	40550	0
358	20240924	131700	163631250	40550	40550	40550	40550	29
359	20240924	131600	162455300	40550	40550	40550	40550	28
360	20240924	131500	161319900	40550	40550	40550	40550	42
361	20240924	131400	159616800	40600	40600	40600	40600	0
362	20240924	131300	159616800	40600	40600	40600	40600	0
363	20240924	131200	159616800	40600	40600	40600	40600	94
364	20240924	131100	155800400	40600	40600	40600	40600	0
365	20240924	131000	155800400	40600	40600	40600	40600	8
366	20240924	130900	155475600	40650	40650	40650	40650	20
367	20240924	130800	154662600	40700	40700	40700	40700	0
368	20240924	130700	154662600	40700	40700	40700	40700	0
369	20240924	130600	154662600	40700	40700	40700	40700	0
370	20240924	130500	154662600	40700	40700	40700	40700	0
371	20240924	130400	154662600	40700	40700	40700	40700	0
372	20240924	130300	154662600	40700	40700	40700	40700	12
373	20240924	130200	154174200	40750	40750	40750	40750	0
374	20240924	130100	154174200	40750	40750	40750	40750	0
375	20240924	130000	154174200	40750	40750	40750	40750	0
376	20240924	125900	154174200	40750	40750	40750	40750	0
377	20240924	125800	154174200	40750	40750	40750	40750	8
378	20240924	125700	153848200	40700	40700	40700	40700	5
379	20240924	125600	153644700	40700	40700	40700	40700	0
380	20240924	125500	153644700	40700	40750	40750	40700	25
381	20240924	125400	152626800	40750	40750	40750	40750	0
382	20240924	125300	152626800	40750	40750	40750	40750	0
383	20240924	125200	152626800	40750	40750	40750	40750	8
384	20240924	125100	152300800	40750	40750	40750	40750	0
385	20240924	125000	152300800	40750	40750	40750	40750	17
386	20240924	124900	151608050	40750	40750	40750	40750	0
387	20240924	124800	151608050	40750	40750	40750	40750	0
388	20240924	124700	151608050	40750	40750	40750	40750	9
389	20240924	124600	151241300	40750	40750	40750	40750	30
390	20240924	124500	150018800	40750	40750	40750	40750	9
391	20240924	124400	149652050	40800	40800	40800	40800	0
392	20240924	124300	149652050	40800	40800	40800	40800	31
393	20240924	124200	148387250	40800	40800	40800	40800	0
394	20240924	124100	148387250	40800	40800	40800	40800	0
395	20240924	124000	148387250	40800	40800	40800	40800	0
396	20240924	123900	148387250	40800	40850	40850	40800	23
397	20240924	123800	147448700	40850	40850	40850	40850	3
398	20240924	123700	147326150	40850	40850	40850	40850	3
399	20240924	123600	147203600	40850	40850	40850	40850	3
400	20240924	123500	147081050	40850	40850	40850	40850	3
401	20240924	123400	146958500	40850	40850	40850	40850	3
402	20240924	123300	146835950	40850	40850	40850	40850	3
403	20240924	123200	146713400	40850	40850	40850	40850	3
404	20240924	123100	146590850	40850	40850	40850	40850	3
405	20240924	123000	146468300	40850	40850	40850	40850	3
406	20240924	122900	146345750	40850	40850	40850	40850	3
407	20240924	122800	146223200	40850	40850	40850	40850	3
408	20240924	122700	146100650	40850	40850	40850	40850	0
409	20240924	122600	146100650	40850	40850	40850	40850	33
410	20240924	122500	144752600	40850	40850	40850	40850	0
411	20240924	122400	144752600	40850	40800	40850	40800	32
412	20240924	122300	143446150	40850	40850	40850	40850	3
413	20240924	122200	143323600	40850	40850	40850	40850	3
414	20240924	122100	143201050	40850	40850	40850	40850	3
415	20240924	122000	143078500	40850	40850	40850	40850	15
416	20240924	121900	142465750	40850	40850	40850	40850	3
417	20240924	121800	142343200	40850	40800	40850	40800	8
418	20240924	121700	142016650	40850	40850	40850	40850	3
419	20240924	121600	141894100	40800	40800	40800	40800	0
420	20240924	121500	141894100	40800	40800	40850	40800	73
421	20240924	121400	138914100	40850	40850	40850	40850	11
422	20240924	121300	138464750	40850	40850	40850	40850	13
423	20240924	121200	137933700	40850	40850	40850	40850	3
424	20240924	121100	137811150	40850	40850	40850	40850	3
425	20240924	121000	137688600	40850	40850	40850	40850	3
426	20240924	120900	137566050	40850	40850	40850	40800	8
427	20240924	120800	137239400	40850	40850	40850	40850	0
428	20240924	120700	137239400	40850	40850	40850	40850	3
429	20240924	120600	137116850	40850	40850	40850	40850	3
430	20240924	120500	136994300	40850	40850	40850	40850	3
431	20240924	120400	136871750	40850	40850	40850	40850	3
432	20240924	120300	136749200	40850	40850	40850	40850	3
433	20240924	120200	136626650	40850	40850	40850	40850	3
434	20240924	120100	136504100	40850	40850	40850	40850	3
435	20240924	120000	136381550	40850	40850	40850	40850	3
436	20240924	115900	136259000	40850	40850	40850	40850	3
437	20240924	115800	136136450	40850	40850	40850	40850	3
438	20240924	115700	136013900	40800	40800	40800	40800	0
439	20240924	115600	136013900	40800	40800	40800	40800	0
440	20240924	115500	136013900	40800	40800	40800	40800	1
441	20240924	115400	135973100	40850	40850	40850	40850	0
442	20240924	115300	135973100	40850	40850	40850	40850	0
443	20240924	115200	135973100	40850	40850	40850	40850	0
444	20240924	115100	135973100	40850	40850	40850	40850	7
445	20240924	115000	135687150	40850	40850	40850	40850	3
446	20240924	114900	135564600	40850	40850	40850	40850	15
447	20240924	114800	134951850	40850	40850	40850	40850	0
448	20240924	114700	134951850	40850	40850	40850	40850	1
449	20240924	114600	134911000	40850	40850	40850	40850	0
450	20240924	114500	134911000	40850	40850	40850	40850	0
451	20240924	114400	134911000	40850	40850	40850	40850	0
452	20240924	114300	134911000	40850	40850	40850	40850	11
453	20240924	114200	134461650	40850	40850	40850	40850	0
454	20240924	114100	134461650	40850	40850	40850	40850	0
455	20240924	114000	134461650	40850	40850	40850	40850	0
456	20240924	113900	134461650	40850	40850	40850	40850	8
457	20240924	113800	134134850	40850	40850	40850	40850	0
458	20240924	113700	134134850	40850	40850	40850	40850	0
459	20240924	113600	134134850	40850	40850	40850	40850	0
460	20240924	113500	134134850	40850	40850	40850	40850	48
461	20240924	113400	132174050	40850	40850	40850	40850	10
462	20240924	113300	131765550	40900	40900	40900	40900	20
463	20240924	113200	130947550	40950	40950	40950	40950	0
464	20240924	113100	130947550	40950	40950	40950	40950	16
465	20240924	113000	130292350	41000	41000	41000	41000	0
466	20240924	112900	130292350	41000	41000	41000	41000	20
467	20240924	112800	129472350	41050	41050	41050	41050	36
468	20240924	112700	127994550	41100	41100	41150	41100	76
469	20240924	112600	124870850	41150	41100	41150	41100	11
470	20240924	112500	124418350	41150	41150	41150	41150	22
471	20240924	112400	123513050	41100	41100	41100	41100	0
472	20240924	112300	123513050	41100	41100	41100	41100	0
473	20240924	112200	123513050	41100	41100	41100	41100	0
474	20240924	112100	123513050	41100	41200	41200	41100	14
475	20240924	112000	122936350	41200	41150	41200	41150	13
476	20240924	111900	122401300	41100	41100	41100	41100	0
477	20240924	111800	122401300	41100	41150	41150	41100	39
478	20240924	111700	120797150	41150	41150	41150	41150	5
479	20240924	111600	120591400	41150	41250	41250	41150	27
480	20240924	111500	119479050	41200	41150	41200	41150	67
481	20240924	111400	116720600	41150	41150	41150	41150	9
482	20240924	111300	116350250	41050	41000	41050	41000	19
483	20240924	111200	115570600	40950	40900	40950	40900	17
484	20240924	111100	114875250	40900	40850	40900	40850	85
485	20240924	111000	111399000	40800	40800	40800	40800	106
486	20240924	110900	107074200	40800	40800	40800	40800	0
487	20240924	110800	107074200	40800	40700	40800	40700	15
488	20240924	110700	106463000	40600	40600	40600	40600	5
489	20240924	110600	106260000	40600	40650	40650	40500	161
490	20240924	110500	99731450	40650	40750	40750	40600	707
491	20240924	110400	71000000	40800	40800	40800	40800	10
492	20240924	110300	70592000	40700	40750	40750	40700	22
493	20240924	110200	69695550	40750	40750	40750	40750	27
494	20240924	110100	68595300	40750	40750	40750	40750	10
495	20240924	110000	68187800	40700	40700	40700	40700	7
496	20240924	105900	67902900	40700	40600	40700	40600	60
497	20240924	105800	65466450	40600	40600	40600	40600	3
498	20240924	105700	65344650	40600	40600	40600	40600	53
499	20240924	105600	63192850	40600	40600	40600	40600	3
500	20240924	105500	63071050	40600	40600	40600	40600	3
501	20240924	105400	62949250	40600	40600	40600	40600	3
502	20240924	105300	62827450	40600	40600	40600	40600	3
503	20240924	105200	62705650	40600	40600	40600	40600	3
504	20240924	105100	62583850	40600	40600	40600	40600	103
505	20240924	105000	58402050	40600	40600	40600	40600	3
506	20240924	104900	58280250	40600	40600	40600	40600	0
507	20240924	104800	58280250	40600	40600	40600	40600	0
508	20240924	104700	58280250	40600	40600	40600	40600	2
509	20240924	104600	58199050	40500	40500	40500	40500	0
510	20240924	104500	58199050	40500	40550	40550	40500	123
511	20240924	104400	53217100	40600	40600	40600	40600	2
512	20240924	104300	53135900	40600	40600	40600	40600	2
513	20240924	104200	53054700	40600	40600	40600	40600	0
514	20240924	104100	53054700	40600	40600	40600	40600	2
515	20240924	104000	52973500	40600	40600	40600	40600	1
516	20240924	103900	52932900	40600	40600	40600	40600	3
517	20240924	103800	52811100	40600	40600	40600	40600	2
518	20240924	103700	52729900	40500	40500	40500	40500	0
519	20240924	103600	52729900	40500	40500	40500	40500	0
520	20240924	103500	52729900	40500	40500	40500	40500	0
521	20240924	103400	52729900	40500	40500	40500	40500	0
522	20240924	103300	52729900	40500	40500	40500	40500	0
523	20240924	103200	52729900	40500	40500	40500	40500	0
524	20240924	103100	52729900	40500	40500	40500	40500	0
525	20240924	103000	52729900	40500	40500	40500	40500	0
526	20240924	102900	52729900	40500	40500	40500	40500	0
527	20240924	102800	52729900	40500	40500	40500	40500	1
528	20240924	102700	52689400	40500	40500	40500	40500	0
529	20240924	102600	52689400	40500	40500	40500	40500	0
530	20240924	102500	52689400	40500	40500	40500	40500	0
531	20240924	102400	52689400	40500	40500	40500	40500	0
532	20240924	102300	52689400	40500	40600	40600	40500	42
533	20240924	102200	50985400	40600	40600	40600	40600	12
534	20240924	102100	50498200	40550	40550	40550	40550	0
535	20240924	102000	50498200	40550	40550	40550	40550	0
536	20240924	101900	50498200	40550	40550	40550	40550	0
537	20240924	101800	50498200	40550	40550	40550	40550	0
538	20240924	101700	50498200	40550	40550	40550	40550	4
539	20240924	101600	50336000	40550	40550	40550	40550	10
540	20240924	101500	49930500	40550	40550	40550	40550	42
541	20240924	101400	48227400	40600	40600	40600	40600	0
542	20240924	101300	48227400	40600	40600	40600	40600	0
543	20240924	101200	48227400	40600	40600	40600	40600	0
544	20240924	101100	48227400	40600	40600	40600	40600	130
545	20240924	101000	42949400	40600	40600	40600	40600	0
546	20240924	100900	42949400	40600	40600	40600	40600	0
547	20240924	100800	42949400	40600	40600	40600	40600	5
548	20240924	100700	42746400	40600	40600	40600	40600	0
549	20240924	100600	42746400	40600	40600	40600	40600	0
550	20240924	100500	42746400	40600	40600	40600	40600	1
551	20240924	100400	42705800	40750	40750	40750	40750	0
552	20240924	100300	42705800	40750	40750	40750	40750	0
553	20240924	100200	42705800	40750	40750	40750	40750	0
554	20240924	100100	42705800	40750	40550	40750	40550	20
555	20240924	100000	41894150	40550	40550	40550	40550	0
556	20240924	095900	41894150	40550	40550	40550	40550	30
557	20240924	095800	40677650	40550	40550	40550	40550	50
558	20240924	095700	38650150	40550	40550	40550	40550	0
559	20240924	095600	38650150	40550	40550	40550	40550	0
560	20240924	095500	38650150	40550	40550	40550	40550	0
561	20240924	095400	38650150	40550	40550	40550	40550	0
562	20240924	095300	38650150	40550	40550	40550	40550	0
563	20240924	095200	38650150	40550	40550	40550	40550	0
564	20240924	095100	38650150	40550	40550	40550	40550	100
565	20240924	095000	34595150	40550	40550	40550	40550	2
566	20240924	094900	34514050	40450	40450	40450	40450	0
567	20240924	094800	34514050	40450	40450	40450	40450	0
568	20240924	094700	34514050	40450	40450	40450	40450	2
569	20240924	094600	34433150	40500	40500	40500	40500	200
570	20240924	094500	26333150	40500	40500	40500	40500	0
571	20240924	094400	26333150	40500	40500	40500	40500	0
572	20240924	094300	26333150	40500	40500	40500	40500	0
573	20240924	094200	26333150	40500	40500	40500	40500	90
574	20240924	094100	22688150	40500	40500	40500	40500	25
575	20240924	094000	21675650	40450	40450	40450	40450	25
576	20240924	093900	20664400	40450	40450	40450	40450	0
577	20240924	093800	20664400	40450	40450	40450	40450	1
578	20240924	093700	20623950	40450	40450	40450	40450	1
579	20240924	093600	20583500	40450	40450	40450	40450	0
580	20240924	093500	20583500	40450	40450	40450	40450	0
581	20240924	093400	20583500	40450	40450	40450	40450	1
582	20240924	093300	20543050	40450	40450	40450	40450	0
583	20240924	093200	20543050	40450	40450	40450	40450	0
584	20240924	093100	20543050	40450	40450	40450	40450	0
585	20240924	093000	20543050	40450	40450	40450	40450	0
586	20240924	092900	20543050	40450	40450	40450	40450	0
587	20240924	092800	20543050	40450	40450	40450	40450	0
588	20240924	092700	20543050	40450	40450	40450	40450	6
589	20240924	092600	20300350	40400	40400	40400	40400	7
590	20240924	092500	20017550	40350	40350	40350	40350	23
591	20240924	092400	19089500	40400	40450	40450	40400	95
592	20240924	092300	15251150	40400	40500	40500	40400	279
593	20240924	092200	3977150	40500	40500	40500	40500	10
594	20240924	092100	3572150	40500	40500	40500	40500	2
595	20240924	092000	3491150	40600	40550	40600	40550	33
596	20240924	091900	2152950	40550	40550	40550	40550	2
597	20240924	091800	2071850	40550	40600	40600	40550	31
598	20240924	091700	814750	40650	40650	40650	40650	2
599	20240924	091600	733450	40850	40850	40850	40850	0
600	20240924	091500	733450	40850	40850	40850	40850	0
601	20240924	091400	733450	40850	40850	40850	40850	0
602	20240924	091300	733450	40850	40850	40850	40850	0
603	20240924	091200	733450	40850	40850	40850	40850	0
604	20240924	091100	733450	40850	40850	40850	40850	0
605	20240924	091000	733450	40850	40850	40850	40850	0
606	20240924	090900	733450	40850	40850	40850	40850	0
607	20240924	090800	733450	40850	40850	40850	40850	0
608	20240924	090700	733450	40850	40850	40850	40850	0
609	20240924	090600	733450	40850	40850	40850	40850	0
610	20240924	090500	733450	40850	40850	40850	40850	1
611	20240924	090400	692600	40900	40900	40900	40900	0
612	20240924	090300	692600	40900	40900	40900	40900	10
613	20240924	090200	283600	40900	40900	40900	40900	0
614	20240924	090100	283600	40900	40900	40900	40900	0
615	20240924	090000	283600	40900	40450	40900	40450	7