KissMeData/006040/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184600	592605050	29850	29850	29850	29850	308
3	20240906	184500	592605050	29850	29850	29850	29850	0
4	20240906	184400	592605050	29850	29850	29850	29850	0
5	20240906	184300	592605050	29850	29850	29850	29850	0
6	20240906	184200	592605050	29850	29850	29850	29850	0
7	20240906	184100	592605050	29850	29850	29850	29850	0
8	20240906	184000	592605050	29850	29850	29850	29850	0
9	20240906	183900	592605050	29850	29850	29850	29850	0
10	20240906	183800	592605050	29850	29850	29850	29850	0
11	20240906	183700	592605050	29850	29850	29850	29850	0
12	20240906	183600	592605050	29850	29850	29850	29850	0
13	20240906	183500	592605050	29850	29850	29850	29850	0
14	20240906	183400	592605050	29850	29850	29850	29850	0
15	20240906	183300	592605050	29850	29850	29850	29850	0
16	20240906	183200	592605050	29850	29850	29850	29850	0
17	20240906	183100	592605050	29850	29850	29850	29850	0
18	20240906	183000	592605050	29850	29850	29850	29850	0
19	20240906	182900	592605050	29850	29850	29850	29850	0
20	20240906	182800	592605050	29850	29850	29850	29850	0
21	20240906	182700	592605050	29850	29850	29850	29850	0
22	20240906	182600	592605050	29850	29850	29850	29850	0
23	20240906	182500	592605050	29850	29850	29850	29850	0
24	20240906	182400	592605050	29850	29850	29850	29850	0
25	20240906	182300	592605050	29850	29850	29850	29850	0
26	20240906	182200	592605050	29850	29850	29850	29850	0
27	20240906	182100	592605050	29850	29850	29850	29850	0
28	20240906	182000	592605050	29850	29850	29850	29850	0
29	20240906	181900	592605050	29850	29850	29850	29850	0
30	20240906	181800	592605050	29850	29850	29850	29850	0
31	20240906	181700	592605050	29850	29850	29850	29850	0
32	20240906	181600	592605050	29850	29850	29850	29850	308
33	20240906	181500	592605050	29850	29850	29850	29850	0
34	20240906	181400	592605050	29850	29850	29850	29850	0
35	20240906	181300	592605050	29850	29850	29850	29850	0
36	20240906	181200	592605050	29850	29850	29850	29850	0
37	20240906	181100	592605050	29850	29850	29850	29850	0
38	20240906	181000	592605050	29850	29850	29850	29850	0
39	20240906	180900	592605050	29850	29850	29850	29850	0
40	20240906	180800	592605050	29850	29850	29850	29850	0
41	20240906	180700	592605050	29850	29850	29850	29850	0
42	20240906	180600	592605050	29850	29850	29850	29850	0
43	20240906	180500	592605050	29850	29850	29850	29850	0
44	20240906	180400	592605050	29850	29850	29850	29850	0
45	20240906	180300	592605050	29850	29850	29850	29850	0
46	20240906	180200	592605050	29850	29850	29850	29850	0
47	20240906	180100	592605050	29850	29850	29850	29850	0
48	20240906	180000	592605050	29850	29850	29850	29850	0
49	20240906	175900	592605050	29850	29850	29850	29850	0
50	20240906	175800	592605050	29850	29850	29850	29850	0
51	20240906	175700	592605050	29850	29850	29850	29850	0
52	20240906	175600	592605050	29850	29850	29850	29850	0
53	20240906	175500	592605050	29850	29850	29850	29850	0
54	20240906	175400	592605050	29850	29850	29850	29850	0
55	20240906	175300	592605050	29850	29850	29850	29850	0
56	20240906	175200	592605050	29850	29850	29850	29850	0
57	20240906	175100	592605050	29850	29850	29850	29850	0
58	20240906	175000	592605050	29850	29850	29850	29850	0
59	20240906	174900	592605050	29850	29850	29850	29850	0
60	20240906	174800	592605050	29850	29850	29850	29850	0
61	20240906	174700	592605050	29850	29850	29850	29850	0
62	20240906	174600	592605050	29850	29850	29850	29850	308
63	20240906	174500	592605050	29850	29850	29850	29850	0
64	20240906	174400	592605050	29850	29850	29850	29850	0
65	20240906	174300	592605050	29850	29850	29850	29850	0
66	20240906	174200	592605050	29850	29850	29850	29850	0
67	20240906	174100	592605050	29850	29850	29850	29850	0
68	20240906	174000	592605050	29850	29850	29850	29850	0
69	20240906	173900	592605050	29850	29850	29850	29850	0
70	20240906	173800	592605050	29850	29850	29850	29850	0
71	20240906	173700	592605050	29850	29850	29850	29850	0
72	20240906	173600	592605050	29850	29850	29850	29850	0
73	20240906	173500	592605050	29850	29850	29850	29850	0
74	20240906	173400	592605050	29850	29850	29850	29850	0
75	20240906	173300	592605050	29850	29850	29850	29850	0
76	20240906	173200	592605050	29850	29850	29850	29850	0
77	20240906	173100	592605050	29850	29850	29850	29850	0
78	20240906	173000	592605050	29850	29850	29850	29850	0
79	20240906	172900	592605050	29850	29850	29850	29850	0
80	20240906	172800	592605050	29850	29850	29850	29850	0
81	20240906	172700	592605050	29850	29850	29850	29850	0
82	20240906	172600	592605050	29850	29850	29850	29850	0
83	20240906	172500	592605050	29850	29850	29850	29850	0
84	20240906	172400	592605050	29850	29850	29850	29850	0
85	20240906	172300	592605050	29850	29850	29850	29850	0
86	20240906	172200	592605050	29850	29850	29850	29850	0
87	20240906	172100	592605050	29850	29850	29850	29850	0
88	20240906	172000	592605050	29850	29850	29850	29850	0
89	20240906	171900	592605050	29850	29850	29850	29850	0
90	20240906	171800	592605050	29850	29850	29850	29850	0
91	20240906	171700	592605050	29850	29850	29850	29850	0
92	20240906	171600	592605050	29850	29850	29850	29850	308
93	20240906	171500	592605050	29850	29850	29850	29850	0
94	20240906	171400	592605050	29850	29850	29850	29850	0
95	20240906	171300	592605050	29850	29850	29850	29850	0
96	20240906	171200	592605050	29850	29850	29850	29850	0
97	20240906	171100	592605050	29850	29850	29850	29850	0
98	20240906	171000	592605050	29850	29850	29850	29850	0
99	20240906	170900	592605050	29850	29850	29850	29850	0
100	20240906	170800	592605050	29850	29850	29850	29850	0
101	20240906	170700	592605050	29850	29850	29850	29850	0
102	20240906	170600	592605050	29850	29850	29850	29850	0
103	20240906	170500	592605050	29850	29850	29850	29850	0
104	20240906	170400	592605050	29850	29850	29850	29850	0
105	20240906	170300	592605050	29850	29850	29850	29850	0
106	20240906	170200	592605050	29850	29850	29850	29850	0
107	20240906	170100	592605050	29850	29850	29850	29850	0
108	20240906	170000	592605050	29850	29850	29850	29850	0
109	20240906	165900	592605050	29850	29850	29850	29850	0
110	20240906	165800	592605050	29850	29850	29850	29850	0
111	20240906	165700	592605050	29850	29850	29850	29850	0
112	20240906	165600	592605050	29850	29850	29850	29850	0
113	20240906	165500	592605050	29850	29850	29850	29850	0
114	20240906	165400	592605050	29850	29850	29850	29850	0
115	20240906	165300	592605050	29850	29850	29850	29850	0
116	20240906	165200	592605050	29850	29850	29850	29850	0
117	20240906	165100	592605050	29850	29850	29850	29850	0
118	20240906	165000	592605050	29850	29850	29850	29850	0
119	20240906	164900	592605050	29850	29850	29850	29850	0
120	20240906	164800	592605050	29850	29850	29850	29850	0
121	20240906	164700	592605050	29850	29850	29850	29850	0
122	20240906	164600	592605050	29850	29850	29850	29850	308
123	20240906	164500	592605050	29850	29850	29850	29850	0
124	20240906	164400	592605050	29850	29850	29850	29850	0
125	20240906	164300	592605050	29850	29850	29850	29850	0
126	20240906	164200	592605050	29850	29850	29850	29850	0
127	20240906	164100	592605050	29850	29850	29850	29850	0
128	20240906	164000	592605050	29850	29850	29850	29850	0
129	20240906	163900	592605050	29850	29850	29850	29850	0
130	20240906	163800	592605050	29850	29850	29850	29850	0
131	20240906	163700	592605050	29850	29850	29850	29850	0
132	20240906	163600	592605050	29850	29850	29850	29850	0
133	20240906	163500	592605050	29850	29850	29850	29850	0
134	20240906	163400	592605050	29850	29850	29850	29850	0
135	20240906	163300	592605050	29850	29850	29850	29850	0
136	20240906	163200	592605050	29850	29850	29850	29850	0
137	20240906	163100	592605050	29850	29850	29850	29850	0
138	20240906	163000	592605050	29850	29850	29850	29850	0
139	20240906	162900	592605050	29850	29850	29850	29850	0
140	20240906	162800	592605050	29850	29850	29850	29850	0
141	20240906	162700	592605050	29850	29850	29850	29850	0
142	20240906	162600	592605050	29850	29850	29850	29850	0
143	20240906	162500	592605050	29850	29850	29850	29850	0
144	20240906	162400	592605050	29850	29850	29850	29850	0
145	20240906	162300	592605050	29850	29850	29850	29850	0
146	20240906	162200	592605050	29850	29850	29850	29850	0
147	20240906	162100	592605050	29850	29850	29850	29850	0
148	20240906	162000	592605050	29850	29850	29850	29850	0
149	20240906	161900	592605050	29850	29850	29850	29850	0
150	20240906	161800	592605050	29850	29850	29850	29850	0
151	20240906	161700	592605050	29850	29850	29850	29850	0
152	20240906	161600	592605050	29850	29850	29850	29850	308
153	20240906	161500	592605050	29850	29850	29850	29850	0
154	20240906	161400	592605050	29850	29850	29850	29850	0
155	20240906	161300	592605050	29850	29850	29850	29850	0
156	20240906	161200	592605050	29850	29850	29850	29850	0
157	20240906	161100	592605050	29850	29850	29850	29850	0
158	20240906	161000	592605050	29850	29850	29850	29850	0
159	20240906	160900	592605050	29850	29850	29850	29850	0
160	20240906	160800	592605050	29850	29850	29850	29850	0
161	20240906	160700	592605050	29850	29850	29850	29850	0
162	20240906	160600	592605050	29850	29850	29850	29850	0
163	20240906	160500	592605050	29850	29850	29850	29850	0
164	20240906	160400	592605050	29850	29850	29850	29850	0
165	20240906	160300	592605050	29850	29850	29850	29850	0
166	20240906	160200	592605050	29850	29850	29850	29850	0
167	20240906	160100	592605050	29850	29850	29850	29850	0
168	20240906	160000	592605050	29850	29850	29850	29850	0
169	20240906	155900	592605050	29850	29850	29850	29850	0
170	20240906	155800	592605050	29850	29850	29850	29850	0
171	20240906	155700	592605050	29850	29850	29850	29850	0
172	20240906	155600	592605050	29850	29850	29850	29850	0
173	20240906	155500	592605050	29850	29850	29850	29850	0
174	20240906	155400	592605050	29850	29850	29850	29850	0
175	20240906	155300	592605050	29850	29850	29850	29850	0
176	20240906	155200	592605050	29850	29850	29850	29850	0
177	20240906	155100	592605050	29850	29850	29850	29850	0
178	20240906	155000	592605050	29850	29850	29850	29850	0
179	20240906	154900	592605050	29850	29850	29850	29850	0
180	20240906	154800	592605050	29850	29850	29850	29850	0
181	20240906	154700	592605050	29850	29850	29850	29850	0
182	20240906	154600	592605050	29850	29850	29850	29850	308
183	20240906	154500	592605050	29850	29850	29850	29850	0
184	20240906	154400	592605050	29850	29850	29850	29850	0
185	20240906	154300	592605050	29850	29850	29850	29850	0
186	20240906	154200	592605050	29850	29850	29850	29850	0
187	20240906	154100	592605050	29850	29850	29850	29850	0
188	20240906	154000	592605050	29850	29850	29850	29850	0
189	20240906	153900	592605050	29850	29850	29850	29850	0
190	20240906	153800	592605050	29850	29850	29850	29850	0
191	20240906	153700	592605050	29850	29850	29850	29850	0
192	20240906	153600	592605050	29850	29850	29850	29850	0
193	20240906	153500	592605050	29850	29850	29850	29850	0
194	20240906	153400	592605050	29850	29850	29850	29850	0
195	20240906	153300	592605050	29850	29850	29850	29850	0
196	20240906	153200	592605050	29850	29850	29850	29850	0
197	20240906	153100	592605050	29850	29850	29850	29850	0
198	20240906	153000	592605050	29850	29850	29850	29850	308
199	20240906	152900	583411250	29700	29700	29700	29700	0
200	20240906	152800	583411250	29700	29700	29700	29700	0
201	20240906	152700	583411250	29700	29700	29700	29700	0
202	20240906	152600	583411250	29700	29700	29700	29700	0
203	20240906	152500	583411250	29700	29700	29700	29700	0
204	20240906	152400	583411250	29700	29700	29700	29700	0
205	20240906	152300	583411250	29700	29700	29700	29700	0
206	20240906	152200	583411250	29700	29700	29700	29700	0
207	20240906	152100	583411250	29700	29700	29700	29700	0
208	20240906	152000	583411250	29700	29700	29700	29700	0
209	20240906	151900	583411250	29700	29750	29850	29700	101
210	20240906	151800	580403300	29700	29700	29700	29700	10
211	20240906	151700	580106300	29750	29750	29750	29750	100
212	20240906	151600	577131300	29750	29800	29850	29750	43
213	20240906	151500	575851050	29800	29850	29850	29750	74
214	20240906	151400	573646000	29850	29800	29850	29800	151
215	20240906	151300	569145900	29800	29600	29800	29600	127
216	20240906	151200	565373700	29750	29600	29750	29600	213
217	20240906	151100	559067400	29700	29700	29700	29700	2
218	20240906	151000	559008000	29600	29600	29600	29600	4
219	20240906	150900	558889600	29650	29700	29700	29650	119
220	20240906	150800	555356800	29700	29700	29700	29700	4
221	20240906	150700	555238000	29700	29700	29700	29700	19
222	20240906	150600	554673700	29700	29700	29700	29700	100
223	20240906	150500	551703700	29700	29700	29700	29700	0
224	20240906	150400	551703700	29700	29650	29700	29650	69
225	20240906	150300	549657600	29650	29600	29650	29600	243
226	20240906	150200	542453150	29600	29600	29600	29600	0
227	20240906	150100	542453150	29600	29600	29600	29600	39
228	20240906	150000	541298750	29650	29650	29650	29650	1
229	20240906	145900	541269100	29600	29600	29600	29600	0
230	20240906	145800	541269100	29600	29600	29600	29600	0
231	20240906	145700	541269100	29600	29600	29600	29600	50
232	20240906	145600	539789100	29550	29550	29550	29550	0
233	20240906	145500	539789100	29550	29650	29650	29550	35
234	20240906	145400	538754550	29600	29600	29600	29600	0
235	20240906	145300	538754550	29600	29600	29600	29600	0
236	20240906	145200	538754550	29600	29600	29600	29600	0
237	20240906	145100	538754550	29600	29600	29600	29600	0
238	20240906	145000	538754550	29600	29600	29600	29600	0
239	20240906	144900	538754550	29600	29600	29600	29600	16
240	20240906	144800	538280950	29600	29650	29650	29600	275
241	20240906	144700	530140900	29600	29600	29600	29600	0
242	20240906	144600	530140900	29600	29650	29650	29600	447
243	20240906	144500	516909600	29650	29650	29650	29650	0
244	20240906	144400	516909600	29650	29600	29650	29600	8
245	20240906	144300	516672750	29600	29600	29600	29600	232
246	20240906	144200	509805550	29600	29600	29600	29600	333
247	20240906	144100	499948750	29600	29600	29600	29600	0
248	20240906	144000	499948750	29600	29600	29600	29600	0
249	20240906	143900	499948750	29600	29650	29650	29600	399
250	20240906	143800	488119700	29650	29650	29650	29650	1
251	20240906	143700	488090050	29650	29650	29650	29650	0
252	20240906	143600	488090050	29650	29650	29650	29650	0
253	20240906	143500	488090050	29650	29650	29650	29650	68
254	20240906	143400	486073850	29650	29650	29650	29650	0
255	20240906	143300	486073850	29650	29650	29650	29650	10
256	20240906	143200	485777350	29600	29650	29650	29600	406
257	20240906	143100	473758250	29600	29600	29600	29600	0
258	20240906	143000	473758250	29600	29600	29600	29600	0
259	20240906	142900	473758250	29600	29600	29600	29600	0
260	20240906	142800	473758250	29600	29600	29600	29600	0
261	20240906	142700	473758250	29600	29600	29600	29600	26
262	20240906	142600	472988650	29600	29600	29600	29600	0
263	20240906	142500	472988650	29600	29600	29600	29600	0
264	20240906	142400	472988650	29600	29600	29600	29600	0
265	20240906	142300	472988650	29600	29600	29600	29600	5
266	20240906	142200	472840650	29550	29550	29550	29550	0
267	20240906	142100	472840650	29550	29550	29550	29550	22
268	20240906	142000	472190550	29650	29600	29650	29600	33
269	20240906	141900	471213700	29650	29650	29650	29650	0
270	20240906	141800	471213700	29650	29650	29650	29650	0
271	20240906	141700	471213700	29650	29650	29650	29650	0
272	20240906	141600	471213700	29650	29650	29650	29650	0
273	20240906	141500	471213700	29650	29650	29650	29650	0
274	20240906	141400	471213700	29650	29650	29650	29650	1
275	20240906	141300	471184050	29550	29600	29600	29550	250
276	20240906	141200	463790750	29600	29600	29600	29600	20
277	20240906	141100	463198750	29650	29650	29650	29650	0
278	20240906	141000	463198750	29650	29650	29650	29650	57
279	20240906	140900	461508700	29650	29650	29650	29650	0
280	20240906	140800	461508700	29650	29650	29650	29650	0
281	20240906	140700	461508700	29650	29650	29650	29650	80
282	20240906	140600	459136700	29700	29700	29700	29700	0
283	20240906	140500	459136700	29700	29700	29700	29700	16
284	20240906	140400	458661500	29700	29700	29700	29700	10
285	20240906	140300	458364500	29700	29700	29700	29700	0
286	20240906	140200	458364500	29700	29700	29700	29700	1
287	20240906	140100	458334800	29750	29750	29750	29750	0
288	20240906	140000	458334800	29750	29750	29750	29750	3
289	20240906	135900	458245550	29700	29700	29700	29700	0
290	20240906	135800	458245550	29700	29700	29700	29700	0
291	20240906	135700	458245550	29700	29700	29700	29700	0
292	20240906	135600	458245550	29700	29700	29700	29700	0
293	20240906	135500	458245550	29700	29700	29700	29700	26
294	20240906	135400	457473350	29750	29750	29750	29750	0
295	20240906	135300	457473350	29750	29750	29750	29750	0
296	20240906	135200	457473350	29750	29750	29750	29750	27
297	20240906	135100	456670100	29750	29750	29750	29750	10
298	20240906	135000	456372600	29750	29750	29750	29750	0
299	20240906	134900	456372600	29750	29750	29750	29750	7
300	20240906	134800	456164350	29750	29750	29750	29750	96
301	20240906	134700	453308350	29850	29750	29850	29750	280
302	20240906	134600	444959350	29650	29650	29800	29600	389
303	20240906	134500	433420150	29600	29600	29600	29600	0
304	20240906	134400	433420150	29600	29600	29600	29600	0
305	20240906	134300	433420150	29600	29600	29600	29600	54
306	20240906	134200	431821750	29600	29600	29600	29600	45
307	20240906	134100	430489750	29550	29550	29550	29550	0
308	20240906	134000	430489750	29550	29550	29550	29550	10
309	20240906	133900	430194250	29600	29600	29600	29600	31
310	20240906	133800	429276650	29600	29600	29600	29600	1
311	20240906	133700	429247050	29600	29600	29600	29600	0
312	20240906	133600	429247050	29600	29600	29600	29600	0
313	20240906	133500	429247050	29600	29600	29600	29600	1
314	20240906	133400	429217450	29600	29600	29600	29600	1
315	20240906	133300	429187850	29600	29600	29600	29600	0
316	20240906	133200	429187850	29600	29600	29600	29600	0
317	20240906	133100	429187850	29600	29600	29600	29600	0
318	20240906	133000	429187850	29600	29600	29600	29600	0
319	20240906	132900	429187850	29600	29600	29600	29600	0
320	20240906	132800	429187850	29600	29600	29600	29600	0
321	20240906	132700	429187850	29600	29600	29600	29600	0
322	20240906	132600	429187850	29600	29600	29600	29600	0
323	20240906	132500	429187850	29600	29600	29600	29600	0
324	20240906	132400	429187850	29600	29600	29600	29600	0
325	20240906	132300	429187850	29600	29600	29600	29600	0
326	20240906	132200	429187850	29600	29600	29600	29600	16
327	20240906	132100	428714250	29550	29550	29550	29550	0
328	20240906	132000	428714250	29550	29600	29600	29550	150
329	20240906	131900	424278400	29650	29650	29650	29650	0
330	20240906	131800	424278400	29650	29650	29650	29650	0
331	20240906	131700	424278400	29650	29650	29650	29650	12
332	20240906	131600	423922600	29650	29650	29650	29650	1
333	20240906	131500	423892950	29650	29650	29650	29650	0
334	20240906	131400	423892950	29650	29650	29650	29650	6
335	20240906	131300	423715050	29650	29650	29650	29650	1
336	20240906	131200	423685400	29650	29650	29650	29650	0
337	20240906	131100	423685400	29650	29650	29650	29650	1
338	20240906	131000	423655750	29650	29650	29650	29650	2
339	20240906	130900	423596450	29600	29600	29600	29600	0
340	20240906	130800	423596450	29600	29600	29600	29600	0
341	20240906	130700	423596450	29600	29600	29600	29600	0
342	20240906	130600	423596450	29600	29600	29600	29600	0
343	20240906	130500	423596450	29600	29600	29600	29600	67
344	20240906	130400	421613250	29600	29600	29600	29600	0
345	20240906	130300	421613250	29600	29600	29600	29600	0
346	20240906	130200	421613250	29600	29600	29600	29600	0
347	20240906	130100	421613250	29600	29600	29600	29600	0
348	20240906	130000	421613250	29600	29600	29600	29550	40
349	20240906	125900	420429300	29600	29600	29600	29600	7
350	20240906	125800	420222100	29600	29600	29600	29600	0
351	20240906	125700	420222100	29600	29600	29600	29600	1
352	20240906	125600	420192500	29600	29600	29600	29600	10
353	20240906	125500	419896500	29600	29600	29600	29600	1
354	20240906	125400	419866900	29600	29600	29600	29600	65
355	20240906	125300	417942900	29600	29600	29600	29600	0
356	20240906	125200	417942900	29600	29600	29600	29600	0
357	20240906	125100	417942900	29600	29600	29600	29600	1
358	20240906	125000	417913300	29600	29600	29600	29600	0
359	20240906	124900	417913300	29600	29600	29600	29600	0
360	20240906	124800	417913300	29600	29600	29600	29600	0
361	20240906	124700	417913300	29600	29600	29600	29600	64
362	20240906	124600	416018900	29600	29600	29600	29600	0
363	20240906	124500	416018900	29600	29550	29600	29550	26
364	20240906	124400	415249350	29600	29600	29600	29600	3
365	20240906	124300	415160550	29600	29600	29600	29600	0
366	20240906	124200	415160550	29600	29600	29600	29600	7
367	20240906	124100	414953350	29550	29550	29550	29550	29
368	20240906	124000	414096400	29600	29600	29600	29600	0
369	20240906	123900	414096400	29600	29600	29600	29600	0
370	20240906	123800	414096400	29600	29600	29600	29600	0
371	20240906	123700	414096400	29600	29600	29600	29600	0
372	20240906	123600	414096400	29600	29600	29600	29600	0
373	20240906	123500	414096400	29600	29600	29600	29600	0
374	20240906	123400	414096400	29600	29600	29600	29600	0
375	20240906	123300	414096400	29600	29600	29600	29600	0
376	20240906	123200	414096400	29600	29600	29600	29600	0
377	20240906	123100	414096400	29600	29600	29600	29600	0
378	20240906	123000	414096400	29600	29600	29600	29600	2
379	20240906	122900	414037200	29600	29600	29600	29600	0
380	20240906	122800	414037200	29600	29600	29600	29600	3
381	20240906	122700	413948400	29550	29550	29550	29550	26
382	20240906	122600	413180100	29550	29550	29550	29550	0
383	20240906	122500	413180100	29550	29550	29550	29550	0
384	20240906	122400	413180100	29550	29550	29550	29550	0
385	20240906	122300	413180100	29550	29550	29550	29550	0
386	20240906	122200	413180100	29550	29550	29550	29550	0
387	20240906	122100	413180100	29550	29550	29550	29550	47
388	20240906	122000	411791250	29550	29550	29550	29550	7
389	20240906	121900	411584400	29550	29550	29550	29550	0
390	20240906	121800	411584400	29550	29550	29550	29550	0
391	20240906	121700	411584400	29550	29550	29550	29550	0
392	20240906	121600	411584400	29550	29550	29550	29550	0
393	20240906	121500	411584400	29550	29550	29550	29550	0
394	20240906	121400	411584400	29550	29550	29550	29550	10
395	20240906	121300	411288900	29600	29600	29600	29600	0
396	20240906	121200	411288900	29600	29600	29600	29600	1
397	20240906	121100	411259300	29500	29500	29500	29500	0
398	20240906	121000	411259300	29500	29500	29500	29500	0
399	20240906	120900	411259300	29500	29500	29500	29500	0
400	20240906	120800	411259300	29500	29650	29650	29500	210
401	20240906	120700	405060750	29550	29550	29550	29550	330
402	20240906	120600	395309250	29800	29700	29800	29550	192
403	20240906	120500	389609800	29750	29950	29950	29750	11
404	20240906	120400	389282350	29950	29950	29950	29950	0
405	20240906	120300	389282350	29950	29950	29950	29950	0
406	20240906	120200	389282350	29950	29950	29950	29950	0
407	20240906	120100	389282350	29950	29950	29950	29950	1
408	20240906	120000	389252400	29750	29750	29750	29750	0
409	20240906	115900	389252400	29750	29750	29750	29750	0
410	20240906	115800	389252400	29750	29750	29750	29750	1
411	20240906	115700	389222650	29800	30000	30000	29800	36
412	20240906	115600	388147850	29750	29750	29750	29750	0
413	20240906	115500	388147850	29750	29750	29750	29750	1
414	20240906	115400	388118100	30000	30000	30000	30000	40
415	20240906	115300	386918100	30000	29950	30000	29950	444
416	20240906	115200	373607100	29950	29600	30000	29550	382
417	20240906	115100	362234850	29550	29550	29550	29550	573
418	20240906	115000	345302700	29500	29550	29550	29500	1963
419	20240906	114900	287388450	29500	29500	29500	29500	0
420	20240906	114800	287388450	29500	29550	29550	29500	150
421	20240906	114700	282959150	29550	29550	29550	29550	0
422	20240906	114600	282959150	29550	29550	29550	29550	0
423	20240906	114500	282959150	29550	29550	29550	29550	0
424	20240906	114400	282959150	29550	29550	29550	29550	0
425	20240906	114300	282959150	29550	29550	29550	29550	33
426	20240906	114200	281984000	29650	29650	29650	29650	25
427	20240906	114100	281242750	29700	29700	29700	29700	1
428	20240906	114000	281213050	29700	29700	29700	29700	0
429	20240906	113900	281213050	29700	29700	29700	29700	0
430	20240906	113800	281213050	29700	29700	29700	29700	0
431	20240906	113700	281213050	29700	29700	29700	29700	36
432	20240906	113600	280143850	29650	29650	29650	29650	0
433	20240906	113500	280143850	29650	29650	29650	29650	0
434	20240906	113400	280143850	29650	29650	29650	29650	0
435	20240906	113300	280143850	29650	29650	29650	29650	0
436	20240906	113200	280143850	29650	29650	29650	29650	0
437	20240906	113100	280143850	29650	29650	29650	29650	0
438	20240906	113000	280143850	29650	29650	29650	29650	0
439	20240906	112900	280143850	29650	29650	29650	29650	0
440	20240906	112800	280143850	29650	29650	29650	29650	0
441	20240906	112700	280143850	29650	29650	29650	29650	0
442	20240906	112600	280143850	29650	29650	29650	29650	0
443	20240906	112500	280143850	29650	29650	29650	29650	0
444	20240906	112400	280143850	29650	29650	29650	29650	0
445	20240906	112300	280143850	29650	29650	29650	29650	20
446	20240906	112200	279550850	29650	29650	29650	29650	46
447	20240906	112100	278186950	29700	29700	29700	29700	0
448	20240906	112000	278186950	29700	29700	29700	29700	0
449	20240906	111900	278186950	29700	29700	29700	29700	0
450	20240906	111800	278186950	29700	29700	29700	29700	0
451	20240906	111700	278186950	29700	29700	29700	29700	0
452	20240906	111600	278186950	29700	29700	29700	29700	0
453	20240906	111500	278186950	29700	29700	29700	29700	0
454	20240906	111400	278186950	29700	29650	29700	29650	559
455	20240906	111300	261592350	29500	29600	29600	29500	2880
456	20240906	111200	176625650	29600	29650	29650	29600	119
457	20240906	111100	173099000	29700	29700	29700	29700	1
458	20240906	111000	173069300	29650	29650	29650	29650	33
459	20240906	110900	172090850	29600	29600	29600	29600	0
460	20240906	110800	172090850	29600	29600	29600	29600	0
461	20240906	110700	172090850	29600	29600	29600	29600	0
462	20240906	110600	172090850	29600	29600	29600	29600	0
463	20240906	110500	172090850	29600	29600	29600	29600	0
464	20240906	110400	172090850	29600	29600	29600	29600	0
465	20240906	110300	172090850	29600	29600	29600	29600	0
466	20240906	110200	172090850	29600	29600	29600	29600	0
467	20240906	110100	172090850	29600	29600	29600	29600	0
468	20240906	110000	172090850	29600	29600	29600	29600	0
469	20240906	105900	172090850	29600	29600	29600	29600	0
470	20240906	105800	172090850	29600	29600	29600	29500	421
471	20240906	105700	159662900	29650	29650	29650	29650	0
472	20240906	105600	159662900	29650	29750	29750	29650	99
473	20240906	105500	156724400	29750	29700	29750	29700	12
474	20240906	105400	156367450	29750	29750	29750	29750	0
475	20240906	105300	156367450	29750	29750	29750	29750	35
476	20240906	105200	155326200	29750	29750	29750	29750	5
477	20240906	105100	155177450	29750	29750	29750	29750	0
478	20240906	105000	155177450	29750	29750	29750	29750	1
479	20240906	104900	155147700	29750	29750	29750	29750	1
480	20240906	104800	155117950	29700	29700	29700	29700	10
481	20240906	104700	154820950	29650	29650	29650	29650	0
482	20240906	104600	154820950	29650	29650	29650	29650	0
483	20240906	104500	154820950	29650	29650	29650	29650	40
484	20240906	104400	153634950	29600	29600	29600	29600	0
485	20240906	104300	153634950	29600	29600	29600	29600	121
486	20240906	104200	150053350	29600	29600	29600	29600	3
487	20240906	104100	149964550	29600	29600	29600	29600	13
488	20240906	104000	149579750	29600	29600	29600	29600	1
489	20240906	103900	149550150	29500	29500	29500	29500	0
490	20240906	103800	149550150	29500	29500	29500	29500	0
491	20240906	103700	149550150	29500	29500	29500	29500	0
492	20240906	103600	149550150	29500	29550	29550	29500	47
493	20240906	103500	148161400	29600	29600	29600	29600	0
494	20240906	103400	148161400	29600	29600	29600	29600	0
495	20240906	103300	148161400	29600	29600	29600	29600	0
496	20240906	103200	148161400	29600	29600	29600	29600	0
497	20240906	103100	148161400	29600	29600	29600	29600	3
498	20240906	103000	148072600	29600	29600	29600	29600	0
499	20240906	102900	148072600	29600	29600	29600	29600	0
500	20240906	102800	148072600	29600	29550	29600	29550	52
501	20240906	102700	146535900	29600	29550	29600	29550	84
502	20240906	102600	144053350	29500	29500	29500	29500	0
503	20240906	102500	144053350	29500	29500	29500	29500	0
504	20240906	102400	144053350	29500	29500	29500	29500	21
505	20240906	102300	143433850	29500	29500	29500	29500	0
506	20240906	102200	143433850	29500	29500	29500	29500	10
507	20240906	102100	143138850	29600	29600	29600	29600	0
508	20240906	102000	143138850	29600	29600	29600	29600	1
509	20240906	101900	143109250	29450	29450	29450	29450	0
510	20240906	101800	143109250	29450	29450	29450	29450	64
511	20240906	101700	141224450	29500	29500	29500	29500	8
512	20240906	101600	140988450	29550	29550	29550	29550	0
513	20240906	101500	140988450	29550	29600	29600	29550	16
514	20240906	101400	140515600	29550	29550	29550	29550	0
515	20240906	101300	140515600	29550	29550	29550	29550	2
516	20240906	101200	140456500	29550	29550	29550	29550	1
517	20240906	101100	140426950	29550	29550	29550	29550	18
518	20240906	101000	139895050	29550	29500	29550	29500	22
519	20240906	100900	139245950	29500	29500	29500	29500	0
520	20240906	100800	139245950	29500	29500	29500	29500	0
521	20240906	100700	139245950	29500	29550	29550	29500	320
522	20240906	100600	129797150	29600	29600	29600	29600	0
523	20240906	100500	129797150	29600	29600	29600	29600	221
524	20240906	100400	123255550	29600	29600	29600	29600	366
525	20240906	100300	112421950	29650	29650	29650	29650	10
526	20240906	100200	112125450	29650	29650	29650	29650	0
527	20240906	100100	112125450	29650	29650	29650	29650	0
528	20240906	100000	112125450	29650	29650	29650	29650	1
529	20240906	095900	112095800	29600	29600	29600	29600	165
530	20240906	095800	107211800	29550	29550	29550	29550	0
531	20240906	095700	107211800	29550	29550	29550	29550	0
532	20240906	095600	107211800	29550	29550	29550	29550	0
533	20240906	095500	107211800	29550	29550	29550	29550	0
534	20240906	095400	107211800	29550	29550	29550	29550	0
535	20240906	095300	107211800	29550	29550	29550	29550	216
536	20240906	095200	100829000	29550	29550	29550	29550	0
537	20240906	095100	100829000	29550	29550	29550	29550	0
538	20240906	095000	100829000	29550	29550	29550	29550	2
539	20240906	094900	100769900	29550	29600	29600	29550	38
540	20240906	094800	99646700	29600	29600	29600	29600	5
541	20240906	094700	99498700	29600	29600	29600	29600	45
542	20240906	094600	98166700	29650	29650	29650	29650	0
543	20240906	094500	98166700	29650	29650	29650	29650	543
544	20240906	094400	82066750	29700	29700	29700	29700	115
545	20240906	094300	78651250	29750	29750	29750	29750	4
546	20240906	094200	78532250	29850	29850	29850	29850	0
547	20240906	094100	78532250	29850	29850	29850	29850	0
548	20240906	094000	78532250	29850	29850	29850	29850	0
549	20240906	093900	78532250	29850	29850	29850	29850	0
550	20240906	093800	78532250	29850	29850	29850	29850	0
551	20240906	093700	78532250	29850	29700	29850	29650	33
552	20240906	093600	77551750	29750	29750	29750	29750	0
553	20240906	093500	77551750	29750	29750	29750	29750	53
554	20240906	093400	75975000	29750	29850	29850	29750	278
555	20240906	093300	67700900	29950	29950	29950	29950	0
556	20240906	093200	67700900	29950	29850	29950	29850	3
557	20240906	093100	67611250	29850	29800	29850	29800	18
558	20240906	093000	67074750	29850	29800	29850	29800	3
559	20240906	092900	66985300	29800	29800	29800	29800	0
560	20240906	092800	66985300	29800	29800	29800	29800	65
561	20240906	092700	65048300	29800	29800	29800	29800	1
562	20240906	092600	65018500	29900	29900	29900	29900	97
563	20240906	092500	62118200	30000	30000	30000	30000	0
564	20240906	092400	62118200	30000	30000	30000	30000	0
565	20240906	092300	62118200	30000	30000	30000	30000	0
566	20240906	092200	62118200	30000	30000	30000	30000	0
567	20240906	092100	62118200	30000	30000	30000	30000	0
568	20240906	092000	62118200	30000	30000	30000	30000	0
569	20240906	091900	62118200	30000	30000	30000	30000	0
570	20240906	091800	62118200	30000	30000	30000	29950	534
571	20240906	091700	46105700	30100	30100	30100	30100	2
572	20240906	091600	46045500	30100	30000	30100	30000	258
573	20240906	091500	38294650	29950	29950	29950	29950	0
574	20240906	091400	38294650	29950	29950	29950	29950	0
575	20240906	091300	38294650	29950	29950	29950	29950	100
576	20240906	091200	35299650	29950	30000	30000	29950	533
577	20240906	091100	19329350	30000	30000	30000	30000	100
578	20240906	091000	16329350	30000	30000	30000	30000	0
579	20240906	090900	16329350	30000	30000	30000	30000	135
580	20240906	090800	12279350	30000	30000	30000	30000	8
581	20240906	090700	12039350	30050	30050	30050	30050	1
582	20240906	090600	12009300	30000	30000	30000	30000	220
583	20240906	090500	5409300	30000	30000	30000	30000	19
584	20240906	090400	4839300	29950	29950	29950	29950	6
585	20240906	090300	4659600	29950	29900	29950	29900	40
586	20240906	090200	3462600	29850	29850	29850	29850	0
587	20240906	090100	3462600	29850	29850	29850	29850	0
588	20240906	090000	3462600	29850	29850	29850	29850	116