KissMeData/029530/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191300	376858750	40800	40800	40800	40800	180
3	20240927	191200	376858750	40800	40800	40800	40800	0
4	20240927	191100	376858750	40800	40800	40800	40800	0
5	20240927	191000	376858750	40800	40800	40800	40800	0
6	20240927	190900	376858750	40800	40800	40800	40800	0
7	20240927	190800	376858750	40800	40800	40800	40800	0
8	20240927	190700	376858750	40800	40800	40800	40800	0
9	20240927	190600	376858750	40800	40800	40800	40800	0
10	20240927	190500	376858750	40800	40800	40800	40800	0
11	20240927	190400	376858750	40800	40800	40800	40800	0
12	20240927	190300	376858750	40800	40800	40800	40800	0
13	20240927	190200	376858750	40800	40800	40800	40800	0
14	20240927	190100	376858750	40800	40800	40800	40800	0
15	20240927	190000	376858750	40800	40800	40800	40800	0
16	20240927	185900	376858750	40800	40800	40800	40800	0
17	20240927	185800	376858750	40800	40800	40800	40800	0
18	20240927	185700	376858750	40800	40800	40800	40800	0
19	20240927	185600	376858750	40800	40800	40800	40800	0
20	20240927	185500	376858750	40800	40800	40800	40800	0
21	20240927	185400	376858750	40800	40800	40800	40800	0
22	20240927	185300	376858750	40800	40800	40800	40800	0
23	20240927	185200	376858750	40800	40800	40800	40800	0
24	20240927	185100	376858750	40800	40800	40800	40800	0
25	20240927	185000	376858750	40800	40800	40800	40800	0
26	20240927	184900	376858750	40800	40800	40800	40800	0
27	20240927	184800	376858750	40800	40800	40800	40800	0
28	20240927	184700	376858750	40800	40800	40800	40800	0
29	20240927	184600	376858750	40800	40800	40800	40800	0
30	20240927	184500	376858750	40800	40800	40800	40800	0
31	20240927	184400	376858750	40800	40800	40800	40800	0
32	20240927	184300	376858750	40800	40800	40800	40800	180
33	20240927	184200	376858750	40800	40800	40800	40800	0
34	20240927	184100	376858750	40800	40800	40800	40800	0
35	20240927	184000	376858750	40800	40800	40800	40800	0
36	20240927	183900	376858750	40800	40800	40800	40800	0
37	20240927	183800	376858750	40800	40800	40800	40800	0
38	20240927	183700	376858750	40800	40800	40800	40800	0
39	20240927	183600	376858750	40800	40800	40800	40800	0
40	20240927	183500	376858750	40800	40800	40800	40800	0
41	20240927	183400	376858750	40800	40800	40800	40800	0
42	20240927	183300	376858750	40800	40800	40800	40800	0
43	20240927	183200	376858750	40800	40800	40800	40800	0
44	20240927	183100	376858750	40800	40800	40800	40800	0
45	20240927	183000	376858750	40800	40800	40800	40800	0
46	20240927	182900	376858750	40800	40800	40800	40800	0
47	20240927	182800	376858750	40800	40800	40800	40800	0
48	20240927	182700	376858750	40800	40800	40800	40800	0
49	20240927	182600	376858750	40800	40800	40800	40800	0
50	20240927	182500	376858750	40800	40800	40800	40800	0
51	20240927	182400	376858750	40800	40800	40800	40800	0
52	20240927	182300	376858750	40800	40800	40800	40800	0
53	20240927	182200	376858750	40800	40800	40800	40800	0
54	20240927	182100	376858750	40800	40800	40800	40800	0
55	20240927	182000	376858750	40800	40800	40800	40800	0
56	20240927	181900	376858750	40800	40800	40800	40800	0
57	20240927	181800	376858750	40800	40800	40800	40800	0
58	20240927	181700	376858750	40800	40800	40800	40800	0
59	20240927	181600	376858750	40800	40800	40800	40800	0
60	20240927	181500	376858750	40800	40800	40800	40800	0
61	20240927	181400	376858750	40800	40800	40800	40800	0
62	20240927	181300	376858750	40800	40800	40800	40800	180
63	20240927	181200	376858750	40800	40800	40800	40800	0
64	20240927	181100	376858750	40800	40800	40800	40800	0
65	20240927	181000	376858750	40800	40800	40800	40800	0
66	20240927	180900	376858750	40800	40800	40800	40800	0
67	20240927	180800	376858750	40800	40800	40800	40800	0
68	20240927	180700	376858750	40800	40800	40800	40800	0
69	20240927	180600	376858750	40800	40800	40800	40800	0
70	20240927	180500	376858750	40800	40800	40800	40800	0
71	20240927	180400	376858750	40800	40800	40800	40800	0
72	20240927	180300	376858750	40800	40800	40800	40800	0
73	20240927	180200	376858750	40800	40800	40800	40800	0
74	20240927	180100	376858750	40800	40800	40800	40800	0
75	20240927	180000	376858750	40800	40800	40800	40800	0
76	20240927	175900	376858750	40800	40800	40800	40800	0
77	20240927	175800	376858750	40800	40800	40800	40800	0
78	20240927	175700	376858750	40800	40800	40800	40800	0
79	20240927	175600	376858750	40800	40800	40800	40800	0
80	20240927	175500	376858750	40800	40800	40800	40800	0
81	20240927	175400	376858750	40800	40800	40800	40800	0
82	20240927	175300	376858750	40800	40800	40800	40800	0
83	20240927	175200	376858750	40800	40800	40800	40800	0
84	20240927	175100	376858750	40800	40800	40800	40800	0
85	20240927	175000	376858750	40800	40800	40800	40800	0
86	20240927	174900	376858750	40800	40800	40800	40800	0
87	20240927	174800	376858750	40800	40800	40800	40800	0
88	20240927	174700	376858750	40800	40800	40800	40800	0
89	20240927	174600	376858750	40800	40800	40800	40800	0
90	20240927	174500	376858750	40800	40800	40800	40800	0
91	20240927	174400	376858750	40800	40800	40800	40800	0
92	20240927	174300	376858750	40800	40800	40800	40800	180
93	20240927	174200	376858750	40800	40800	40800	40800	0
94	20240927	174100	376858750	40800	40800	40800	40800	0
95	20240927	174000	376858750	40800	40800	40800	40800	0
96	20240927	173900	376858750	40800	40800	40800	40800	0
97	20240927	173800	376858750	40800	40800	40800	40800	0
98	20240927	173700	376858750	40800	40800	40800	40800	0
99	20240927	173600	376858750	40800	40800	40800	40800	0
100	20240927	173500	376858750	40800	40800	40800	40800	0
101	20240927	173400	376858750	40800	40800	40800	40800	0
102	20240927	173300	376858750	40800	40800	40800	40800	0
103	20240927	173200	376858750	40800	40800	40800	40800	0
104	20240927	173100	376858750	40800	40800	40800	40800	0
105	20240927	173000	376858750	40800	40800	40800	40800	0
106	20240927	172900	376858750	40800	40800	40800	40800	0
107	20240927	172800	376858750	40800	40800	40800	40800	0
108	20240927	172700	376858750	40800	40800	40800	40800	0
109	20240927	172600	376858750	40800	40800	40800	40800	0
110	20240927	172500	376858750	40800	40800	40800	40800	0
111	20240927	172400	376858750	40800	40800	40800	40800	0
112	20240927	172300	376858750	40800	40800	40800	40800	0
113	20240927	172200	376858750	40800	40800	40800	40800	0
114	20240927	172100	376858750	40800	40800	40800	40800	0
115	20240927	172000	376858750	40800	40800	40800	40800	0
116	20240927	171900	376858750	40800	40800	40800	40800	0
117	20240927	171800	376858750	40800	40800	40800	40800	0
118	20240927	171700	376858750	40800	40800	40800	40800	0
119	20240927	171600	376858750	40800	40800	40800	40800	0
120	20240927	171500	376858750	40800	40800	40800	40800	0
121	20240927	171400	376858750	40800	40800	40800	40800	0
122	20240927	171300	376858750	40800	40800	40800	40800	180
123	20240927	171200	376858750	40800	40800	40800	40800	0
124	20240927	171100	376858750	40800	40800	40800	40800	0
125	20240927	171000	376858750	40800	40800	40800	40800	0
126	20240927	170900	376858750	40800	40800	40800	40800	0
127	20240927	170800	376858750	40800	40800	40800	40800	0
128	20240927	170700	376858750	40800	40800	40800	40800	0
129	20240927	170600	376858750	40800	40800	40800	40800	0
130	20240927	170500	376858750	40800	40800	40800	40800	0
131	20240927	170400	376858750	40800	40800	40800	40800	0
132	20240927	170300	376858750	40800	40800	40800	40800	0
133	20240927	170200	376858750	40800	40800	40800	40800	0
134	20240927	170100	376858750	40800	40800	40800	40800	0
135	20240927	170000	376858750	40800	40800	40800	40800	0
136	20240927	165900	376858750	40800	40800	40800	40800	0
137	20240927	165800	376858750	40800	40800	40800	40800	0
138	20240927	165700	376858750	40800	40800	40800	40800	0
139	20240927	165600	376858750	40800	40800	40800	40800	0
140	20240927	165500	376858750	40800	40800	40800	40800	0
141	20240927	165400	376858750	40800	40800	40800	40800	0
142	20240927	165300	376858750	40800	40800	40800	40800	0
143	20240927	165200	376858750	40800	40800	40800	40800	0
144	20240927	165100	376858750	40800	40800	40800	40800	0
145	20240927	165000	376858750	40800	40800	40800	40800	0
146	20240927	164900	376858750	40800	40800	40800	40800	0
147	20240927	164800	376858750	40800	40800	40800	40800	0
148	20240927	164700	376858750	40800	40800	40800	40800	0
149	20240927	164600	376858750	40800	40800	40800	40800	0
150	20240927	164500	376858750	40800	40800	40800	40800	0
151	20240927	164400	376858750	40800	40800	40800	40800	0
152	20240927	164300	376858750	40800	40800	40800	40800	180
153	20240927	164200	376858750	40800	40800	40800	40800	0
154	20240927	164100	376858750	40800	40800	40800	40800	0
155	20240927	164000	376858750	40800	40800	40800	40800	0
156	20240927	163900	376858750	40800	40800	40800	40800	0
157	20240927	163800	376858750	40800	40800	40800	40800	0
158	20240927	163700	376858750	40800	40800	40800	40800	0
159	20240927	163600	376858750	40800	40800	40800	40800	0
160	20240927	163500	376858750	40800	40800	40800	40800	0
161	20240927	163400	376858750	40800	40800	40800	40800	0
162	20240927	163300	376858750	40800	40800	40800	40800	0
163	20240927	163200	376858750	40800	40800	40800	40800	0
164	20240927	163100	376858750	40800	40800	40800	40800	0
165	20240927	163000	376858750	40800	40800	40800	40800	0
166	20240927	162900	376858750	40800	40800	40800	40800	0
167	20240927	162800	376858750	40800	40800	40800	40800	0
168	20240927	162700	376858750	40800	40800	40800	40800	0
169	20240927	162600	376858750	40800	40800	40800	40800	0
170	20240927	162500	376858750	40800	40800	40800	40800	0
171	20240927	162400	376858750	40800	40800	40800	40800	0
172	20240927	162300	376858750	40800	40800	40800	40800	0
173	20240927	162200	376858750	40800	40800	40800	40800	0
174	20240927	162100	376858750	40800	40800	40800	40800	0
175	20240927	162000	376858750	40800	40800	40800	40800	0
176	20240927	161900	376858750	40800	40800	40800	40800	0
177	20240927	161800	376858750	40800	40800	40800	40800	0
178	20240927	161700	376858750	40800	40800	40800	40800	0
179	20240927	161600	376858750	40800	40800	40800	40800	0
180	20240927	161500	376858750	40800	40800	40800	40800	0
181	20240927	161400	376858750	40800	40800	40800	40800	0
182	20240927	161300	376858750	40800	40800	40800	40800	180
183	20240927	161200	376858750	40800	40800	40800	40800	0
184	20240927	161100	376858750	40800	40800	40800	40800	0
185	20240927	161000	376858750	40800	40800	40800	40800	0
186	20240927	160900	376858750	40800	40800	40800	40800	0
187	20240927	160800	376858750	40800	40800	40800	40800	0
188	20240927	160700	376858750	40800	40800	40800	40800	0
189	20240927	160600	376858750	40800	40800	40800	40800	0
190	20240927	160500	376858750	40800	40800	40800	40800	0
191	20240927	160400	376858750	40800	40800	40800	40800	0
192	20240927	160300	376858750	40800	40800	40800	40800	0
193	20240927	160200	376858750	40800	40800	40800	40800	0
194	20240927	160100	376858750	40800	40800	40800	40800	0
195	20240927	160000	376858750	40800	40800	40800	40800	0
196	20240927	155900	376858750	40800	40800	40800	40800	0
197	20240927	155800	376858750	40800	40800	40800	40800	0
198	20240927	155700	376858750	40800	40800	40800	40800	0
199	20240927	155600	376858750	40800	40800	40800	40800	0
200	20240927	155500	376858750	40800	40800	40800	40800	0
201	20240927	155400	376858750	40800	40800	40800	40800	0
202	20240927	155300	376858750	40800	40800	40800	40800	0
203	20240927	155200	376858750	40800	40800	40800	40800	0
204	20240927	155100	376858750	40800	40800	40800	40800	0
205	20240927	155000	376858750	40800	40800	40800	40800	0
206	20240927	154900	376858750	40800	40800	40800	40800	0
207	20240927	154800	376858750	40800	40800	40800	40800	0
208	20240927	154700	376858750	40800	40800	40800	40800	0
209	20240927	154600	376858750	40800	40800	40800	40800	0
210	20240927	154500	376858750	40800	40800	40800	40800	0
211	20240927	154400	376858750	40800	40800	40800	40800	0
212	20240927	154300	376858750	40800	40800	40800	40800	180
213	20240927	154200	376858750	40800	40800	40800	40800	0
214	20240927	154100	376858750	40800	40800	40800	40800	0
215	20240927	154000	376858750	40800	40800	40800	40800	0
216	20240927	153900	376858750	40800	40800	40800	40800	0
217	20240927	153800	376858750	40800	40800	40800	40800	0
218	20240927	153700	376858750	40800	40800	40800	40800	0
219	20240927	153600	376858750	40800	40800	40800	40800	0
220	20240927	153500	376858750	40800	40800	40800	40800	0
221	20240927	153400	376858750	40800	40800	40800	40800	0
222	20240927	153300	376858750	40800	40800	40800	40800	0
223	20240927	153200	376858750	40800	40800	40800	40800	0
224	20240927	153100	376858750	40800	40800	40800	40800	0
225	20240927	153000	376858750	40800	40800	40800	40800	180
226	20240927	152900	369514750	40800	40800	40800	40800	0
227	20240927	152800	369514750	40800	40800	40800	40800	0
228	20240927	152700	369514750	40800	40800	40800	40800	0
229	20240927	152600	369514750	40800	40800	40800	40800	0
230	20240927	152500	369514750	40800	40800	40800	40800	0
231	20240927	152400	369514750	40800	40800	40800	40800	0
232	20240927	152300	369514750	40800	40800	40800	40800	0
233	20240927	152200	369514750	40800	40800	40800	40800	0
234	20240927	152100	369514750	40800	40800	40800	40800	0
235	20240927	152000	369514750	40800	40800	40800	40800	0
236	20240927	151900	369514750	40800	40800	40800	40800	3
237	20240927	151800	369392350	40750	40750	40750	40750	2
238	20240927	151700	369310850	40800	40800	40800	40800	0
239	20240927	151600	369310850	40800	40800	40800	40800	0
240	20240927	151500	369310850	40800	40750	40800	40750	4
241	20240927	151400	369147750	40750	40750	40750	40750	0
242	20240927	151300	369147750	40750	40750	40750	40750	2
243	20240927	151200	369066250	40750	40750	40750	40750	0
244	20240927	151100	369066250	40750	40750	40750	40750	2
245	20240927	151000	368984750	40750	40750	40750	40750	6
246	20240927	150900	368740250	40750	40750	40750	40750	92
247	20240927	150800	364991250	40800	40800	40800	40800	8
248	20240927	150700	364664850	40750	40800	40800	40750	32
249	20240927	150600	363360300	40750	40750	40750	40750	2
250	20240927	150500	363278800	40750	40750	40750	40750	0
251	20240927	150400	363278800	40750	40750	40750	40750	2
252	20240927	150300	363197300	40750	40750	40750	40750	0
253	20240927	150200	363197300	40750	40750	40750	40750	2
254	20240927	150100	363115800	40850	40850	40850	40850	1
255	20240927	150000	363074950	40750	40750	40750	40750	2
256	20240927	145900	362993450	40700	40700	40700	40700	0
257	20240927	145800	362993450	40700	40700	40700	40700	0
258	20240927	145700	362993450	40700	40700	40750	40700	71
259	20240927	145600	360102750	40600	40600	40600	40600	0
260	20240927	145500	360102750	40600	40600	40600	40600	3
261	20240927	145400	359980950	40700	40700	40700	40700	0
262	20240927	145300	359980950	40700	40650	40700	40600	241
263	20240927	145200	350183000	40650	40750	40750	40650	334
264	20240927	145100	336586250	40750	40750	40750	40750	2
265	20240927	145000	336504750	40750	40750	40750	40750	0
266	20240927	144900	336504750	40750	40750	40750	40750	0
267	20240927	144800	336504750	40750	40750	40750	40750	42
268	20240927	144700	334793250	40750	40750	40750	40750	0
269	20240927	144600	334793250	40750	40750	40750	40750	2
270	20240927	144500	334711750	40750	40750	40750	40750	0
271	20240927	144400	334711750	40750	40750	40750	40750	2
272	20240927	144300	334630250	40750	40750	40750	40750	0
273	20240927	144200	334630250	40750	40750	40750	40750	2
274	20240927	144100	334548750	40750	40750	40750	40750	0
275	20240927	144000	334548750	40750	40750	40750	40750	0
276	20240927	143900	334548750	40750	40750	40750	40750	2
277	20240927	143800	334467250	40850	40850	40850	40850	2
278	20240927	143700	334385550	40750	40750	40750	40750	2
279	20240927	143600	334304050	40750	40750	40750	40750	0
280	20240927	143500	334304050	40750	40800	40800	40750	132
281	20240927	143400	328918600	40800	40800	40800	40800	0
282	20240927	143300	328918600	40800	40800	40800	40800	2
283	20240927	143200	328837000	40800	40800	40800	40800	0
284	20240927	143100	328837000	40800	40800	40800	40800	0
285	20240927	143000	328837000	40800	40850	40850	40800	85
286	20240927	142900	325364850	40850	40850	40850	40850	35
287	20240927	142800	323935100	40850	40850	40850	40850	2
288	20240927	142700	323853400	40850	40850	40850	40850	0
289	20240927	142600	323853400	40850	40850	40850	40850	2
290	20240927	142500	323771700	40850	40850	40850	40850	0
291	20240927	142400	323771700	40850	40850	40850	40850	2
292	20240927	142300	323690000	40950	40950	40950	40950	0
293	20240927	142200	323690000	40950	40950	40950	40950	4
294	20240927	142100	323526200	40850	40900	40900	40850	14
295	20240927	142000	322953700	40950	40950	40950	40950	14
296	20240927	141900	322380400	40850	40850	40850	40850	2
297	20240927	141800	322298700	40850	40850	40850	40850	0
298	20240927	141700	322298700	40850	40850	40850	40850	2
299	20240927	141600	322217000	40850	40850	40850	40850	0
300	20240927	141500	322217000	40850	40850	40850	40850	2
301	20240927	141400	322135300	40850	40850	40850	40850	0
302	20240927	141300	322135300	40850	40850	40850	40850	0
303	20240927	141200	322135300	40850	40850	40850	40850	2
304	20240927	141100	322053600	40850	40850	40850	40850	0
305	20240927	141000	322053600	40850	40850	40850	40850	2
306	20240927	140900	321971900	40950	40950	40950	40950	4
307	20240927	140800	321808100	40850	40850	40850	40850	2
308	20240927	140700	321726400	40950	40950	40950	40950	0
309	20240927	140600	321726400	40950	40900	40950	40900	26
310	20240927	140500	320662500	40900	40900	40900	40900	29
311	20240927	140400	319476400	40900	40900	40900	40900	0
312	20240927	140300	319476400	40900	40900	40900	40900	2
313	20240927	140200	319394600	40900	40900	40900	40900	0
314	20240927	140100	319394600	40900	40900	40900	40900	2
315	20240927	140000	319312800	41000	40950	41000	40900	156
316	20240927	135900	312924550	40900	40900	40900	40900	2
317	20240927	135800	312842750	40900	40900	40900	40900	0
318	20240927	135700	312842750	40900	40900	40900	40900	2
319	20240927	135600	312760950	40900	40900	40900	40900	0
320	20240927	135500	312760950	40900	40900	40900	40900	0
321	20240927	135400	312760950	40900	40950	40950	40900	10
322	20240927	135300	312351550	40900	40900	40900	40900	0
323	20240927	135200	312351550	40900	40900	40900	40900	2
324	20240927	135100	312269750	40900	40900	40900	40900	0
325	20240927	135000	312269750	40900	40900	40900	40900	2
326	20240927	134900	312187950	40850	40850	40850	40850	0
327	20240927	134800	312187950	40850	40850	40850	40850	2
328	20240927	134700	312106250	40850	40850	40850	40850	0
329	20240927	134600	312106250	40850	40850	40850	40850	0
330	20240927	134500	312106250	40850	40950	40950	40850	8
331	20240927	134400	311778850	40850	40850	40850	40850	0
332	20240927	134300	311778850	40850	40850	40850	40850	2
333	20240927	134200	311697150	41000	41000	41000	41000	13
334	20240927	134100	311164150	40900	40900	40900	40800	97
335	20240927	134000	307197050	40800	40800	40800	40800	0
336	20240927	133900	307197050	40800	40800	40800	40800	2
337	20240927	133800	307115450	40800	40800	40800	40800	0
338	20240927	133700	307115450	40800	40800	40800	40800	0
339	20240927	133600	307115450	40800	40800	40800	40800	2
340	20240927	133500	307033850	40800	40800	40800	40800	0
341	20240927	133400	307033850	40800	40800	40800	40800	2
342	20240927	133300	306952250	40800	40800	40800	40800	0
343	20240927	133200	306952250	40800	40800	40900	40800	17
344	20240927	133100	306257250	40900	40900	40900	40900	0
345	20240927	133000	306257250	40900	40900	40900	40900	2
346	20240927	132900	306175450	40900	40900	40900	40900	230
347	20240927	132800	296768450	40800	40800	40800	40800	0
348	20240927	132700	296768450	40800	40800	40800	40800	2
349	20240927	132600	296686850	40900	40900	40900	40900	0
350	20240927	132500	296686850	40900	40900	40900	40900	100
351	20240927	132400	292596850	40900	40900	40900	40900	0
352	20240927	132300	292596850	40900	40900	40900	40900	0
353	20240927	132200	292596850	40900	40900	40900	40900	0
354	20240927	132100	292596850	40900	40900	40900	40900	0
355	20240927	132000	292596850	40900	40900	40900	40900	0
356	20240927	131900	292596850	40900	40900	40900	40900	10
357	20240927	131800	292187850	40900	40900	40900	40900	0
358	20240927	131700	292187850	40900	40900	40900	40900	0
359	20240927	131600	292187850	40900	40800	40900	40750	418
360	20240927	131500	275133500	40800	40800	40800	40800	18
361	20240927	131400	274399100	40800	40800	40800	40800	15
362	20240927	131300	273787100	40800	40800	40800	40800	0
363	20240927	131200	273787100	40800	40800	40800	40800	0
364	20240927	131100	273787100	40800	40800	40800	40800	0
365	20240927	131000	273787100	40800	40750	40800	40750	25
366	20240927	130900	272767450	40800	40800	40800	40800	72
367	20240927	130800	269829850	40800	40800	40800	40800	0
368	20240927	130700	269829850	40800	40800	40800	40800	0
369	20240927	130600	269829850	40800	40800	40800	40800	0
370	20240927	130500	269829850	40800	40800	40800	40800	0
371	20240927	130400	269829850	40800	40800	40800	40800	0
372	20240927	130300	269829850	40800	40800	40800	40800	0
373	20240927	130200	269829850	40800	40800	40800	40800	0
374	20240927	130100	269829850	40800	40800	40800	40800	7
375	20240927	130000	269544250	40750	40750	40750	40750	0
376	20240927	125900	269544250	40750	40750	40750	40750	0
377	20240927	125800	269544250	40750	40750	40750	40750	0
378	20240927	125700	269544250	40750	40750	40750	40750	0
379	20240927	125600	269544250	40750	40750	40750	40750	0
380	20240927	125500	269544250	40750	40750	40750	40750	0
381	20240927	125400	269544250	40750	40750	40750	40750	0
382	20240927	125300	269544250	40750	40750	40750	40750	1
383	20240927	125200	269503500	40800	40800	40800	40800	54
384	20240927	125100	267300300	40800	40800	40800	40800	0
385	20240927	125000	267300300	40800	40800	40800	40800	0
386	20240927	124900	267300300	40800	40800	40800	40800	0
387	20240927	124800	267300300	40800	40800	40800	40800	0
388	20240927	124700	267300300	40800	40800	40800	40800	0
389	20240927	124600	267300300	40800	40800	40800	40800	0
390	20240927	124500	267300300	40800	40800	40800	40800	0
391	20240927	124400	267300300	40800	40800	40800	40800	0
392	20240927	124300	267300300	40800	40800	40800	40800	0
393	20240927	124200	267300300	40800	40800	40800	40800	0
394	20240927	124100	267300300	40800	40800	40800	40800	0
395	20240927	124000	267300300	40800	40800	40800	40800	0
396	20240927	123900	267300300	40800	40800	40800	40800	0
397	20240927	123800	267300300	40800	40800	40800	40800	0
398	20240927	123700	267300300	40800	40800	40800	40800	0
399	20240927	123600	267300300	40800	40800	40800	40800	0
400	20240927	123500	267300300	40800	40800	40800	40800	6
401	20240927	123400	267055500	40750	40750	40750	40750	0
402	20240927	123300	267055500	40750	40750	40750	40750	0
403	20240927	123200	267055500	40750	40750	40750	40750	0
404	20240927	123100	267055500	40750	40750	40750	40750	0
405	20240927	123000	267055500	40750	40750	40750	40750	0
406	20240927	122900	267055500	40750	40750	40750	40750	0
407	20240927	122800	267055500	40750	40750	40750	40750	0
408	20240927	122700	267055500	40750	40750	40750	40750	0
409	20240927	122600	267055500	40750	40750	40750	40750	0
410	20240927	122500	267055500	40750	40750	40750	40750	0
411	20240927	122400	267055500	40750	40750	40750	40750	0
412	20240927	122300	267055500	40750	40750	40750	40750	0
413	20240927	122200	267055500	40750	40750	40750	40750	0
414	20240927	122100	267055500	40750	40750	40750	40750	0
415	20240927	122000	267055500	40750	40750	40750	40750	0
416	20240927	121900	267055500	40750	40750	40750	40750	1
417	20240927	121800	267014750	40800	40800	40800	40800	0
418	20240927	121700	267014750	40800	40800	40800	40800	0
419	20240927	121600	267014750	40800	40800	40800	40800	0
420	20240927	121500	267014750	40800	40800	40800	40800	0
421	20240927	121400	267014750	40800	40800	40800	40800	0
422	20240927	121300	267014750	40800	40800	40800	40800	0
423	20240927	121200	267014750	40800	40800	40800	40800	0
424	20240927	121100	267014750	40800	40800	40800	40800	0
425	20240927	121000	267014750	40800	40750	40800	40750	25
426	20240927	120900	265995100	40800	40800	40800	40800	75
427	20240927	120800	262935100	40750	40750	40750	40750	0
428	20240927	120700	262935100	40750	40750	40750	40750	1
429	20240927	120600	262894350	40750	40750	40750	40750	0
430	20240927	120500	262894350	40750	40750	40750	40750	0
431	20240927	120400	262894350	40750	40750	40750	40750	0
432	20240927	120300	262894350	40750	40750	40750	40750	0
433	20240927	120200	262894350	40750	40750	40750	40750	0
434	20240927	120100	262894350	40750	40750	40750	40750	0
435	20240927	120000	262894350	40750	40750	40750	40750	0
436	20240927	115900	262894350	40750	40750	40750	40750	0
437	20240927	115800	262894350	40750	40750	40750	40750	0
438	20240927	115700	262894350	40750	40750	40750	40750	0
439	20240927	115600	262894350	40750	40750	40750	40750	0
440	20240927	115500	262894350	40750	40750	40750	40750	1
441	20240927	115400	262853600	40750	40750	40750	40750	0
442	20240927	115300	262853600	40750	40750	40750	40750	0
443	20240927	115200	262853600	40750	40750	40750	40750	0
444	20240927	115100	262853600	40750	40750	40750	40750	0
445	20240927	115000	262853600	40750	40750	40750	40750	3
446	20240927	114900	262731350	40750	40750	40750	40750	0
447	20240927	114800	262731350	40750	40750	40750	40750	0
448	20240927	114700	262731350	40750	40750	40750	40750	11
449	20240927	114600	262283100	40800	40800	40800	40800	0
450	20240927	114500	262283100	40800	40800	40800	40800	0
451	20240927	114400	262283100	40800	40800	40800	40800	0
452	20240927	114300	262283100	40800	40800	40800	40800	0
453	20240927	114200	262283100	40800	40800	40800	40800	0
454	20240927	114100	262283100	40800	40800	40800	40800	0
455	20240927	114000	262283100	40800	40800	40800	40800	0
456	20240927	113900	262283100	40800	40800	40800	40800	0
457	20240927	113800	262283100	40800	40800	40800	40800	0
458	20240927	113700	262283100	40800	40800	40800	40800	0
459	20240927	113600	262283100	40800	40800	40800	40800	22
460	20240927	113500	261385500	40800	40800	40800	40800	81
461	20240927	113400	258080700	40800	40800	40800	40800	0
462	20240927	113300	258080700	40800	40800	40800	40800	3
463	20240927	113200	257958300	40850	40850	40850	40850	11
464	20240927	113100	257508950	40850	40850	40850	40850	100
465	20240927	113000	253423950	40900	40900	40900	40900	0
466	20240927	112900	253423950	40900	40900	40900	40900	0
467	20240927	112800	253423950	40900	40900	40900	40900	0
468	20240927	112700	253423950	40900	40900	40900	40900	25
469	20240927	112600	252401450	40950	40950	40950	40950	91
470	20240927	112500	248675000	41000	41000	41000	41000	0
471	20240927	112400	248675000	41000	41000	41000	41000	0
472	20240927	112300	248675000	41000	41000	41000	41000	0
473	20240927	112200	248675000	41000	41050	41050	41000	20
474	20240927	112100	247854950	41050	41050	41050	41050	0
475	20240927	112000	247854950	41050	41050	41050	41050	0
476	20240927	111900	247854950	41050	41050	41050	41050	0
477	20240927	111800	247854950	41050	41050	41050	41050	0
478	20240927	111700	247854950	41050	41050	41050	41050	0
479	20240927	111600	247854950	41050	41100	41100	41050	2
480	20240927	111500	247772800	41100	41100	41100	41100	0
481	20240927	111400	247772800	41100	41100	41100	41100	2
482	20240927	111300	247690600	41050	41050	41050	41050	0
483	20240927	111200	247690600	41050	41050	41050	41050	22
484	20240927	111100	246787500	41050	41050	41050	41050	0
485	20240927	111000	246787500	41050	41000	41050	41000	25
486	20240927	110900	245761600	41050	41050	41050	41050	76
487	20240927	110800	242641800	41000	41000	41000	41000	0
488	20240927	110700	242641800	41000	41000	41000	41000	0
489	20240927	110600	242641800	41000	41000	41000	41000	0
490	20240927	110500	242641800	41000	41000	41000	41000	0
491	20240927	110400	242641800	41000	41000	41000	41000	0
492	20240927	110300	242641800	41000	41000	41000	41000	0
493	20240927	110200	242641800	41000	41000	41000	41000	0
494	20240927	110100	242641800	41000	41000	41000	41000	27
495	20240927	110000	241534800	41000	41000	41000	41000	0
496	20240927	105900	241534800	41000	41000	41000	41000	73
497	20240927	105800	238541800	41050	41050	41050	41050	0
498	20240927	105700	238541800	41050	41000	41050	41000	188
499	20240927	105600	230833750	41000	41000	41000	41000	0
500	20240927	105500	230833750	41000	41000	41000	41000	0
501	20240927	105400	230833750	41000	41000	41000	41000	0
502	20240927	105300	230833750	41000	41000	41000	41000	10
503	20240927	105200	230423750	41000	41000	41000	41000	0
504	20240927	105100	230423750	41000	41000	41000	41000	0
505	20240927	105000	230423750	41000	41000	41000	41000	10
506	20240927	104900	230013750	40950	40950	40950	40950	0
507	20240927	104800	230013750	40950	40950	40950	40950	0
508	20240927	104700	230013750	40950	40950	40950	40950	10
509	20240927	104600	229604250	41000	41000	41000	41000	40
510	20240927	104500	227964250	41000	41000	41000	41000	0
511	20240927	104400	227964250	41000	41000	41000	41000	0
512	20240927	104300	227964250	41000	41000	41000	41000	0
513	20240927	104200	227964250	41000	41000	41000	41000	0
514	20240927	104100	227964250	41000	41000	41000	41000	0
515	20240927	104000	227964250	41000	41000	41000	41000	0
516	20240927	103900	227964250	41000	41000	41000	41000	49
517	20240927	103800	225955250	41000	41000	41000	41000	0
518	20240927	103700	225955250	41000	41000	41000	41000	0
519	20240927	103600	225955250	41000	41000	41000	41000	0
520	20240927	103500	225955250	41000	41000	41000	41000	43
521	20240927	103400	224192250	41000	41000	41000	41000	0
522	20240927	103300	224192250	41000	41000	41000	41000	57
523	20240927	103200	221855250	40950	40950	40950	40950	0
524	20240927	103100	221855250	40950	40950	40950	40950	11
525	20240927	103000	221404800	40900	40900	40900	40900	5
526	20240927	102900	221200300	40950	40950	40950	40950	50
527	20240927	102800	219152800	40950	40950	40950	40950	122
528	20240927	102700	214156900	41000	41000	41000	41000	17
529	20240927	102600	213459900	41000	41000	41000	41000	0
530	20240927	102500	213459900	41000	41000	41000	41000	0
531	20240927	102400	213459900	41000	41000	41000	41000	0
532	20240927	102300	213459900	41000	41000	41000	41000	0
533	20240927	102200	213459900	41000	41000	41000	41000	0
534	20240927	102100	213459900	41000	41000	41000	41000	0
535	20240927	102000	213459900	41000	41000	41000	41000	87
536	20240927	101900	209892900	41000	41000	41000	41000	0
537	20240927	101800	209892900	41000	41000	41000	41000	68
538	20240927	101700	207104900	41000	41100	41100	41000	177
539	20240927	101600	199838200	41150	41150	41150	41150	26
540	20240927	101500	198768300	41150	41150	41150	41150	0
541	20240927	101400	198768300	41150	41150	41150	41150	9
542	20240927	101300	198397950	41150	41150	41150	41150	0
543	20240927	101200	198397950	41150	41150	41150	41150	0
544	20240927	101100	198397950	41150	41150	41150	41150	16
545	20240927	101000	197739550	41150	41100	41200	41100	93
546	20240927	100900	193912050	41200	41200	41200	41200	0
547	20240927	100800	193912050	41200	41200	41200	41200	0
548	20240927	100700	193912050	41200	41200	41200	41200	0
549	20240927	100600	193912050	41200	41200	41200	41200	0
550	20240927	100500	193912050	41200	41150	41200	41150	60
551	20240927	100400	191442950	41150	41150	41150	41150	6
552	20240927	100300	191196050	41150	41150	41150	41150	291
553	20240927	100200	179221400	41100	41100	41100	41100	16
554	20240927	100100	178563800	41150	41100	41150	41100	58
555	20240927	100000	176178600	41050	41100	41100	41050	2
556	20240927	095900	176096450	41000	41000	41000	41000	0
557	20240927	095800	176096450	41000	41000	41000	41000	0
558	20240927	095700	176096450	41000	41000	41000	41000	0
559	20240927	095600	176096450	41000	41000	41000	41000	0
560	20240927	095500	176096450	41000	41000	41000	41000	103
561	20240927	095400	171873450	41000	41000	41000	41000	131
562	20240927	095300	166502450	41100	41100	41100	41100	291
563	20240927	095200	154542350	41100	41100	41100	41100	2
564	20240927	095100	154460150	41100	41100	41100	41100	1
565	20240927	095000	154419050	41100	41100	41100	41100	0
566	20240927	094900	154419050	41100	41100	41100	41100	9
567	20240927	094800	154049150	41100	41100	41100	41100	100
568	20240927	094700	149939150	41000	41000	41000	41000	0
569	20240927	094600	149939150	41000	41000	41000	41000	19
570	20240927	094500	149160150	41050	41050	41050	41050	50
571	20240927	094400	147107650	41000	41000	41000	41000	0
572	20240927	094300	147107650	41000	41000	41000	41000	0
573	20240927	094200	147107650	41000	41000	41000	41000	2
574	20240927	094100	147025650	41200	41150	41200	40950	248
575	20240927	094000	136854500	41150	41150	41150	41150	1
576	20240927	093900	136813350	41200	41200	41200	41200	11
577	20240927	093800	136360150	41200	41200	41200	41200	2
578	20240927	093700	136277750	41100	41100	41100	41100	34
579	20240927	093600	134880350	41100	41100	41100	41100	3
580	20240927	093500	134757050	41100	41100	41100	41000	73
581	20240927	093400	131763750	41000	41000	41250	41000	315
582	20240927	093300	118801350	41000	41000	41000	41000	1
583	20240927	093200	118760350	41000	41000	41000	41000	1
584	20240927	093100	118719350	41000	41000	41000	41000	102
585	20240927	093000	114537350	41000	41000	41050	41000	64
586	20240927	092900	111911400	41000	41000	41000	41000	18
587	20240927	092800	111173400	41000	40850	41000	40850	207
588	20240927	092700	102702600	40850	40800	41000	40700	1263
589	20240927	092600	51060800	40800	40650	40800	40650	639
590	20240927	092500	25067650	40650	40550	40650	40550	17
591	20240927	092400	24377900	40450	40350	40650	40350	9
592	20240927	092300	24013650	40450	40450	40450	40450	40
593	20240927	092200	22395650	40450	40450	40450	40450	0
594	20240927	092100	22395650	40450	40350	40450	40350	27
595	20240927	092000	21304200	40350	40350	40350	40350	0
596	20240927	091900	21304200	40350	40350	40350	40350	0
597	20240927	091800	21304200	40350	40350	40350	40350	0
598	20240927	091700	21304200	40350	40350	40350	40350	0
599	20240927	091600	21304200	40350	40450	40450	40350	21
600	20240927	091500	20455950	40500	40500	40500	40500	41
601	20240927	091400	18795450	40450	40400	40450	40400	306
602	20240927	091300	6432750	40450	40450	40450	40450	0
603	20240927	091200	6432750	40450	40450	40450	40450	0
604	20240927	091100	6432750	40450	40450	40450	40450	54
605	20240927	091000	4248450	40450	40450	40450	40450	7
606	20240927	090900	3965300	40300	40300	40300	40300	0
607	20240927	090800	3965300	40300	40300	40300	40300	0
608	20240927	090700	3965300	40300	40300	40300	40300	0
609	20240927	090600	3965300	40300	40300	40300	40300	1
610	20240927	090500	3925000	40250	40250	40250	40250	0
611	20240927	090400	3925000	40250	40250	40250	40250	0
612	20240927	090300	3925000	40250	40250	40250	40250	0
613	20240927	090200	3925000	40250	40600	40600	40250	5
614	20240927	090100	3723050	40600	40200	40600	40200	18
615	20240927	090000	2995450	40500	40050	40700	40050	74