KissMeData/063160/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193800	744145650	29700	29700	29700	29700	122
3	20240913	193700	744145650	29700	29700	29700	29700	0
4	20240913	193600	744145650	29700	29700	29700	29700	0
5	20240913	193500	744145650	29700	29700	29700	29700	0
6	20240913	193400	744145650	29700	29700	29700	29700	0
7	20240913	193300	744145650	29700	29700	29700	29700	0
8	20240913	193200	744145650	29700	29700	29700	29700	0
9	20240913	193100	744145650	29700	29700	29700	29700	0
10	20240913	193000	744145650	29700	29700	29700	29700	0
11	20240913	192900	744145650	29700	29700	29700	29700	0
12	20240913	192800	744145650	29700	29700	29700	29700	0
13	20240913	192700	744145650	29700	29700	29700	29700	0
14	20240913	192600	744145650	29700	29700	29700	29700	0
15	20240913	192500	744145650	29700	29700	29700	29700	0
16	20240913	192400	744145650	29700	29700	29700	29700	0
17	20240913	192300	744145650	29700	29700	29700	29700	0
18	20240913	192200	744145650	29700	29700	29700	29700	0
19	20240913	192100	744145650	29700	29700	29700	29700	0
20	20240913	192000	744145650	29700	29700	29700	29700	0
21	20240913	191900	744145650	29700	29700	29700	29700	0
22	20240913	191800	744145650	29700	29700	29700	29700	0
23	20240913	191700	744145650	29700	29700	29700	29700	0
24	20240913	191600	744145650	29700	29700	29700	29700	0
25	20240913	191500	744145650	29700	29700	29700	29700	0
26	20240913	191400	744145650	29700	29700	29700	29700	0
27	20240913	191300	744145650	29700	29700	29700	29700	0
28	20240913	191200	744145650	29700	29700	29700	29700	0
29	20240913	191100	744145650	29700	29700	29700	29700	0
30	20240913	191000	744145650	29700	29700	29700	29700	0
31	20240913	190900	744145650	29700	29700	29700	29700	0
32	20240913	190800	744145650	29700	29700	29700	29700	122
33	20240913	190700	744145650	29700	29700	29700	29700	0
34	20240913	190600	744145650	29700	29700	29700	29700	0
35	20240913	190500	744145650	29700	29700	29700	29700	0
36	20240913	190400	744145650	29700	29700	29700	29700	0
37	20240913	190300	744145650	29700	29700	29700	29700	0
38	20240913	190200	744145650	29700	29700	29700	29700	0
39	20240913	190100	744145650	29700	29700	29700	29700	0
40	20240913	190000	744145650	29700	29700	29700	29700	0
41	20240913	185900	744145650	29700	29700	29700	29700	0
42	20240913	185800	744145650	29700	29700	29700	29700	0
43	20240913	185700	744145650	29700	29700	29700	29700	0
44	20240913	185600	744145650	29700	29700	29700	29700	0
45	20240913	185500	744145650	29700	29700	29700	29700	0
46	20240913	185400	744145650	29700	29700	29700	29700	0
47	20240913	185300	744145650	29700	29700	29700	29700	0
48	20240913	185200	744145650	29700	29700	29700	29700	0
49	20240913	185100	744145650	29700	29700	29700	29700	0
50	20240913	185000	744145650	29700	29700	29700	29700	0
51	20240913	184900	744145650	29700	29700	29700	29700	0
52	20240913	184800	744145650	29700	29700	29700	29700	0
53	20240913	184700	744145650	29700	29700	29700	29700	0
54	20240913	184600	744145650	29700	29700	29700	29700	0
55	20240913	184500	744145650	29700	29700	29700	29700	0
56	20240913	184400	744145650	29700	29700	29700	29700	0
57	20240913	184300	744145650	29700	29700	29700	29700	0
58	20240913	184200	744145650	29700	29700	29700	29700	0
59	20240913	184100	744145650	29700	29700	29700	29700	0
60	20240913	184000	744145650	29700	29700	29700	29700	0
61	20240913	183900	744145650	29700	29700	29700	29700	0
62	20240913	183800	744145650	29700	29700	29700	29700	122
63	20240913	183700	744145650	29700	29700	29700	29700	0
64	20240913	183600	744145650	29700	29700	29700	29700	0
65	20240913	183500	744145650	29700	29700	29700	29700	0
66	20240913	183400	744145650	29700	29700	29700	29700	0
67	20240913	183300	744145650	29700	29700	29700	29700	0
68	20240913	183200	744145650	29700	29700	29700	29700	0
69	20240913	183100	744145650	29700	29700	29700	29700	0
70	20240913	183000	744145650	29700	29700	29700	29700	0
71	20240913	182900	744145650	29700	29700	29700	29700	0
72	20240913	182800	744145650	29700	29700	29700	29700	0
73	20240913	182700	744145650	29700	29700	29700	29700	0
74	20240913	182600	744145650	29700	29700	29700	29700	0
75	20240913	182500	744145650	29700	29700	29700	29700	0
76	20240913	182400	744145650	29700	29700	29700	29700	0
77	20240913	182300	744145650	29700	29700	29700	29700	0
78	20240913	182200	744145650	29700	29700	29700	29700	0
79	20240913	182100	744145650	29700	29700	29700	29700	0
80	20240913	182000	744145650	29700	29700	29700	29700	0
81	20240913	181900	744145650	29700	29700	29700	29700	0
82	20240913	181800	744145650	29700	29700	29700	29700	0
83	20240913	181700	744145650	29700	29700	29700	29700	0
84	20240913	181600	744145650	29700	29700	29700	29700	0
85	20240913	181500	744145650	29700	29700	29700	29700	0
86	20240913	181400	744145650	29700	29700	29700	29700	0
87	20240913	181300	744145650	29700	29700	29700	29700	0
88	20240913	181200	744145650	29700	29700	29700	29700	0
89	20240913	181100	744145650	29700	29700	29700	29700	0
90	20240913	181000	744145650	29700	29700	29700	29700	0
91	20240913	180900	744145650	29700	29700	29700	29700	0
92	20240913	180800	744145650	29700	29700	29700	29700	122
93	20240913	180700	744145650	29700	29700	29700	29700	0
94	20240913	180600	744145650	29700	29700	29700	29700	0
95	20240913	180500	744145650	29700	29700	29700	29700	0
96	20240913	180400	744145650	29700	29700	29700	29700	0
97	20240913	180300	744145650	29700	29700	29700	29700	0
98	20240913	180200	744145650	29700	29700	29700	29700	0
99	20240913	180100	744145650	29700	29700	29700	29700	0
100	20240913	180000	744145650	29700	29700	29700	29700	0
101	20240913	175900	744145650	29700	29700	29700	29700	0
102	20240913	175800	744145650	29700	29700	29700	29700	0
103	20240913	175700	744145650	29700	29700	29700	29700	0
104	20240913	175600	744145650	29700	29700	29700	29700	0
105	20240913	175500	744145650	29700	29700	29700	29700	0
106	20240913	175400	744145650	29700	29700	29700	29700	0
107	20240913	175300	744145650	29700	29700	29700	29700	0
108	20240913	175200	744145650	29700	29700	29700	29700	0
109	20240913	175100	744145650	29700	29700	29700	29700	0
110	20240913	175000	744145650	29700	29700	29700	29700	0
111	20240913	174900	744145650	29700	29700	29700	29700	0
112	20240913	174800	744145650	29700	29700	29700	29700	0
113	20240913	174700	744145650	29700	29700	29700	29700	0
114	20240913	174600	744145650	29700	29700	29700	29700	0
115	20240913	174500	744145650	29700	29700	29700	29700	0
116	20240913	174400	744145650	29700	29700	29700	29700	0
117	20240913	174300	744145650	29700	29700	29700	29700	0
118	20240913	174200	744145650	29700	29700	29700	29700	0
119	20240913	174100	744145650	29700	29700	29700	29700	0
120	20240913	174000	744145650	29700	29700	29700	29700	0
121	20240913	173900	744145650	29700	29700	29700	29700	0
122	20240913	173800	744145650	29700	29700	29700	29700	122
123	20240913	173700	744145650	29700	29700	29700	29700	0
124	20240913	173600	744145650	29700	29700	29700	29700	0
125	20240913	173500	744145650	29700	29700	29700	29700	0
126	20240913	173400	744145650	29700	29700	29700	29700	0
127	20240913	173300	744145650	29700	29700	29700	29700	0
128	20240913	173200	744145650	29700	29700	29700	29700	0
129	20240913	173100	744145650	29700	29700	29700	29700	0
130	20240913	173000	744145650	29700	29700	29700	29700	0
131	20240913	172900	744145650	29700	29700	29700	29700	0
132	20240913	172800	744145650	29700	29700	29700	29700	0
133	20240913	172700	744145650	29700	29700	29700	29700	0
134	20240913	172600	744145650	29700	29700	29700	29700	0
135	20240913	172500	744145650	29700	29700	29700	29700	0
136	20240913	172400	744145650	29700	29700	29700	29700	0
137	20240913	172300	744145650	29700	29700	29700	29700	0
138	20240913	172200	744145650	29700	29700	29700	29700	0
139	20240913	172100	744145650	29700	29700	29700	29700	0
140	20240913	172000	744145650	29700	29700	29700	29700	0
141	20240913	171900	744145650	29700	29700	29700	29700	0
142	20240913	171800	744145650	29700	29700	29700	29700	0
143	20240913	171700	744145650	29700	29700	29700	29700	0
144	20240913	171600	744145650	29700	29700	29700	29700	0
145	20240913	171500	744145650	29700	29700	29700	29700	0
146	20240913	171400	744145650	29700	29700	29700	29700	0
147	20240913	171300	744145650	29700	29700	29700	29700	0
148	20240913	171200	744145650	29700	29700	29700	29700	0
149	20240913	171100	744145650	29700	29700	29700	29700	0
150	20240913	171000	744145650	29700	29700	29700	29700	0
151	20240913	170900	744145650	29700	29700	29700	29700	0
152	20240913	170800	744145650	29700	29700	29700	29700	122
153	20240913	170700	744145650	29700	29700	29700	29700	0
154	20240913	170600	744145650	29700	29700	29700	29700	0
155	20240913	170500	744145650	29700	29700	29700	29700	0
156	20240913	170400	744145650	29700	29700	29700	29700	0
157	20240913	170300	744145650	29700	29700	29700	29700	0
158	20240913	170200	744145650	29700	29700	29700	29700	0
159	20240913	170100	744145650	29700	29700	29700	29700	0
160	20240913	170000	744145650	29700	29700	29700	29700	0
161	20240913	165900	744145650	29700	29700	29700	29700	0
162	20240913	165800	744145650	29700	29700	29700	29700	0
163	20240913	165700	744145650	29700	29700	29700	29700	0
164	20240913	165600	744145650	29700	29700	29700	29700	0
165	20240913	165500	744145650	29700	29700	29700	29700	0
166	20240913	165400	744145650	29700	29700	29700	29700	0
167	20240913	165300	744145650	29700	29700	29700	29700	0
168	20240913	165200	744145650	29700	29700	29700	29700	0
169	20240913	165100	744145650	29700	29700	29700	29700	0
170	20240913	165000	744145650	29700	29700	29700	29700	0
171	20240913	164900	744145650	29700	29700	29700	29700	0
172	20240913	164800	744145650	29700	29700	29700	29700	0
173	20240913	164700	744145650	29700	29700	29700	29700	0
174	20240913	164600	744145650	29700	29700	29700	29700	0
175	20240913	164500	744145650	29700	29700	29700	29700	0
176	20240913	164400	744145650	29700	29700	29700	29700	0
177	20240913	164300	744145650	29700	29700	29700	29700	0
178	20240913	164200	744145650	29700	29700	29700	29700	0
179	20240913	164100	744145650	29700	29700	29700	29700	0
180	20240913	164000	744145650	29700	29700	29700	29700	0
181	20240913	163900	744145650	29700	29700	29700	29700	0
182	20240913	163800	744145650	29700	29700	29700	29700	122
183	20240913	163700	744145650	29700	29700	29700	29700	0
184	20240913	163600	744145650	29700	29700	29700	29700	0
185	20240913	163500	744145650	29700	29700	29700	29700	0
186	20240913	163400	744145650	29700	29700	29700	29700	0
187	20240913	163300	744145650	29700	29700	29700	29700	0
188	20240913	163200	744145650	29700	29700	29700	29700	0
189	20240913	163100	744145650	29700	29700	29700	29700	0
190	20240913	163000	744145650	29700	29700	29700	29700	0
191	20240913	162900	744145650	29700	29700	29700	29700	0
192	20240913	162800	744145650	29700	29700	29700	29700	0
193	20240913	162700	744145650	29700	29700	29700	29700	0
194	20240913	162600	744145650	29700	29700	29700	29700	0
195	20240913	162500	744145650	29700	29700	29700	29700	0
196	20240913	162400	744145650	29700	29700	29700	29700	0
197	20240913	162300	744145650	29700	29700	29700	29700	0
198	20240913	162200	744145650	29700	29700	29700	29700	0
199	20240913	162100	744145650	29700	29700	29700	29700	0
200	20240913	162000	744145650	29700	29700	29700	29700	0
201	20240913	161900	744145650	29700	29700	29700	29700	0
202	20240913	161800	744145650	29700	29700	29700	29700	0
203	20240913	161700	744145650	29700	29700	29700	29700	0
204	20240913	161600	744145650	29700	29700	29700	29700	0
205	20240913	161500	744145650	29700	29700	29700	29700	0
206	20240913	161400	744145650	29700	29700	29700	29700	0
207	20240913	161300	744145650	29700	29700	29700	29700	0
208	20240913	161200	744145650	29700	29700	29700	29700	0
209	20240913	161100	744145650	29700	29700	29700	29700	0
210	20240913	161000	744145650	29700	29700	29700	29700	0
211	20240913	160900	744145650	29700	29700	29700	29700	0
212	20240913	160800	744145650	29700	29700	29700	29700	122
213	20240913	160700	744145650	29700	29700	29700	29700	0
214	20240913	160600	744145650	29700	29700	29700	29700	0
215	20240913	160500	744145650	29700	29700	29700	29700	0
216	20240913	160400	744145650	29700	29700	29700	29700	0
217	20240913	160300	744145650	29700	29700	29700	29700	0
218	20240913	160200	744145650	29700	29700	29700	29700	0
219	20240913	160100	744145650	29700	29700	29700	29700	0
220	20240913	160000	744145650	29700	29700	29700	29700	0
221	20240913	155900	744145650	29700	29700	29700	29700	0
222	20240913	155800	744145650	29700	29700	29700	29700	0
223	20240913	155700	744145650	29700	29700	29700	29700	0
224	20240913	155600	744145650	29700	29700	29700	29700	0
225	20240913	155500	744145650	29700	29700	29700	29700	0
226	20240913	155400	744145650	29700	29700	29700	29700	0
227	20240913	155300	744145650	29700	29700	29700	29700	0
228	20240913	155200	744145650	29700	29700	29700	29700	0
229	20240913	155100	744145650	29700	29700	29700	29700	0
230	20240913	155000	744145650	29700	29700	29700	29700	0
231	20240913	154900	744145650	29700	29700	29700	29700	0
232	20240913	154800	744145650	29700	29700	29700	29700	0
233	20240913	154700	744145650	29700	29700	29700	29700	0
234	20240913	154600	744145650	29700	29700	29700	29700	0
235	20240913	154500	744145650	29700	29700	29700	29700	0
236	20240913	154400	744145650	29700	29700	29700	29700	0
237	20240913	154300	744145650	29700	29700	29700	29700	0
238	20240913	154200	744145650	29700	29700	29700	29700	0
239	20240913	154100	744145650	29700	29700	29700	29700	0
240	20240913	154000	744145650	29700	29700	29700	29700	0
241	20240913	153900	744145650	29700	29700	29700	29700	0
242	20240913	153800	744145650	29700	29700	29700	29700	122
243	20240913	153700	744145650	29700	29700	29700	29700	0
244	20240913	153600	744145650	29700	29700	29700	29700	0
245	20240913	153500	744145650	29700	29700	29700	29700	0
246	20240913	153400	744145650	29700	29700	29700	29700	0
247	20240913	153300	744145650	29700	29700	29700	29700	0
248	20240913	153200	744145650	29700	29700	29700	29700	0
249	20240913	153100	744145650	29700	29700	29700	29700	0
250	20240913	153000	744145650	29700	29700	29700	29700	122
251	20240913	152900	740522250	29500	29500	29500	29500	0
252	20240913	152800	740522250	29500	29500	29500	29500	0
253	20240913	152700	740522250	29500	29500	29500	29500	0
254	20240913	152600	740522250	29500	29500	29500	29500	0
255	20240913	152500	740522250	29500	29500	29500	29500	0
256	20240913	152400	740522250	29500	29500	29500	29500	0
257	20240913	152300	740522250	29500	29500	29500	29500	0
258	20240913	152200	740522250	29500	29500	29500	29500	0
259	20240913	152100	740522250	29500	29500	29500	29500	0
260	20240913	152000	740522250	29500	29500	29500	29500	0
261	20240913	151900	740522250	29500	29500	29500	29500	1
262	20240913	151800	740492750	29500	29500	29500	29500	17
263	20240913	151700	739991250	29500	29500	29500	29500	12
264	20240913	151600	739637250	29500	29650	29650	29500	19
265	20240913	151500	739074950	29500	29500	29550	29500	9
266	20240913	151400	738809350	29500	29550	29700	29500	25
267	20240913	151300	738070200	29700	29550	29700	29500	16
268	20240913	151200	737596350	29700	29600	29700	29500	63
269	20240913	151100	735730700	29600	29400	29600	29400	16
270	20240913	151000	735258500	29600	29450	29700	29350	35
271	20240913	150900	734225000	29450	29450	29700	29350	309
272	20240913	150800	725137100	29450	29450	29450	29450	147
273	20240913	150700	720807950	29400	29500	29500	29400	1132
274	20240913	150600	687525000	29500	29700	29700	29500	112
275	20240913	150500	684216250	29700	29700	29700	29700	0
276	20240913	150400	684216250	29700	29700	29700	29700	0
277	20240913	150300	684216250	29700	29700	29700	29700	0
278	20240913	150200	684216250	29700	29700	29700	29700	0
279	20240913	150100	684216250	29700	29700	29700	29700	1
280	20240913	150000	684186550	29650	29650	29650	29650	15
281	20240913	145900	683741800	29600	29700	29700	29600	1044
282	20240913	145800	652810300	29700	29700	29700	29700	4
283	20240913	145700	652691500	29700	29700	29700	29700	15
284	20240913	145600	652246000	29700	29650	29700	29650	29
285	20240913	145500	651385100	29650	29650	29650	29650	5
286	20240913	145400	651236850	29650	29700	29700	29650	6
287	20240913	145300	651058850	29700	29700	29700	29700	28
288	20240913	145200	650227250	29650	29700	29700	29650	10
289	20240913	145100	649930700	29650	29650	29650	29650	0
290	20240913	145000	649930700	29650	29700	29750	29650	38
291	20240913	144900	648800650	29800	29800	29800	29800	0
292	20240913	144800	648800650	29800	29800	29800	29800	0
293	20240913	144700	648800650	29800	29800	29800	29800	30
294	20240913	144600	647906650	29750	29750	29800	29750	544
295	20240913	144500	631722550	29850	29850	29850	29850	30
296	20240913	144400	630827050	29850	29850	29850	29850	29
297	20240913	144300	629961400	29800	29800	29800	29800	6
298	20240913	144200	629782600	29800	29850	29850	29800	11
299	20240913	144100	629454750	29900	29850	29900	29850	33
300	20240913	144000	628469550	29850	29850	29850	29850	0
301	20240913	143900	628469550	29850	29800	29850	29800	4
302	20240913	143800	628350200	29850	29800	29850	29800	31
303	20240913	143700	627424950	29850	29850	29850	29850	0
304	20240913	143600	627424950	29850	29850	29850	29850	0
305	20240913	143500	627424950	29850	29800	29850	29800	34
306	20240913	143400	626411150	29700	29700	29700	29700	5
307	20240913	143300	626262650	29700	29700	29700	29700	0
308	20240913	143200	626262650	29700	29800	29850	29700	81
309	20240913	143100	623851450	29750	29750	29750	29750	0
310	20240913	143000	623851450	29750	29750	29750	29750	0
311	20240913	142900	623851450	29750	29750	29750	29750	0
312	20240913	142800	623851450	29750	29750	29750	29750	29
313	20240913	142700	622988700	29700	29700	29700	29700	0
314	20240913	142600	622988700	29700	29700	29700	29700	0
315	20240913	142500	622988700	29700	29750	29750	29700	177
316	20240913	142400	617731650	29750	29750	29750	29750	1
317	20240913	142300	617701900	29750	29750	29750	29750	0
318	20240913	142200	617701900	29750	29700	29750	29700	36
319	20240913	142100	616631100	29750	29750	29750	29750	10
320	20240913	142000	616333600	29750	29750	29750	29750	0
321	20240913	141900	616333600	29750	29750	29750	29750	29
322	20240913	141800	615470850	29700	29700	29700	29700	0
323	20240913	141700	615470850	29700	29700	29700	29700	0
324	20240913	141600	615470850	29700	29700	29700	29700	50
325	20240913	141500	613985850	29700	29700	29700	29700	10
326	20240913	141400	613688850	29700	29700	29700	29700	5
327	20240913	141300	613540350	29600	29600	29600	29600	0
328	20240913	141200	613540350	29600	29600	29650	29600	102
329	20240913	141100	610521100	29650	29650	29650	29650	19
330	20240913	141000	609957750	29650	29650	29650	29650	0
331	20240913	140900	609957750	29650	29650	29650	29650	0
332	20240913	140800	609957750	29650	29650	29650	29650	0
333	20240913	140700	609957750	29650	29650	29650	29650	40
334	20240913	140600	608771750	29600	29600	29600	29600	10
335	20240913	140500	608475750	29600	29600	29600	29600	0
336	20240913	140400	608475750	29600	29600	29600	29600	153
337	20240913	140300	603946950	29600	29600	29600	29600	0
338	20240913	140200	603946950	29600	29600	29600	29600	10
339	20240913	140100	603650950	29500	29500	29500	29500	221
340	20240913	140000	597131450	29400	29400	29400	29400	0
341	20240913	135900	597131450	29400	29400	29400	29400	0
342	20240913	135800	597131450	29400	29500	29550	29400	503
343	20240913	135700	582313650	29500	29750	29750	29350	1925
344	20240913	135600	525402900	29750	29750	29750	29750	0
345	20240913	135500	525402900	29750	29750	29750	29750	147
346	20240913	135400	521029650	29750	29750	29750	29750	1
347	20240913	135300	520999900	29650	29650	29650	29650	8
348	20240913	135200	520762700	29750	29800	29800	29750	59
349	20240913	135100	519007250	29800	29800	29800	29800	26
350	20240913	135000	518232450	29850	29750	29900	29750	148
351	20240913	134900	513829200	29750	29800	29800	29750	249
352	20240913	134800	506418050	29800	29850	29850	29800	133
353	20240913	134700	502453200	30000	29950	30000	29850	146
354	20240913	134600	498080950	29950	29900	29950	29900	346
355	20240913	134500	487723550	29900	29900	29900	29900	37
356	20240913	134400	486617250	29850	29850	29850	29850	0
357	20240913	134300	486617250	29850	29850	29850	29850	6
358	20240913	134200	486438150	29800	29800	29800	29800	0
359	20240913	134100	486438150	29800	29800	29800	29800	10
360	20240913	134000	486140150	29800	29800	29800	29800	1
361	20240913	133900	486110350	29850	29850	29850	29850	29
362	20240913	133800	485244700	29800	29800	29800	29800	0
363	20240913	133700	485244700	29800	29800	29800	29800	0
364	20240913	133600	485244700	29800	29850	29850	29800	44
365	20240913	133500	483931550	29850	29850	29850	29850	5
366	20240913	133400	483782300	29850	29850	29850	29850	100
367	20240913	133300	480797300	29850	29800	29850	29800	41
368	20240913	133200	479575000	29800	29800	29800	29800	20
369	20240913	133100	478979000	29800	29800	29800	29800	0
370	20240913	133000	478979000	29800	29800	29800	29800	18
371	20240913	132900	478442600	29750	29750	29750	29750	1
372	20240913	132800	478412850	29750	29750	29750	29750	3
373	20240913	132700	478323600	29750	29750	29750	29750	23
374	20240913	132600	477639350	29800	29800	29800	29750	331
375	20240913	132500	467775600	29750	29750	29750	29750	28
376	20240913	132400	466942600	29700	29700	29700	29700	8
377	20240913	132300	466705000	29700	29650	29700	29650	160
378	20240913	132200	461959600	29650	29650	29650	29650	1
379	20240913	132100	461929950	29650	29650	29650	29650	0
380	20240913	132000	461929950	29650	29650	29650	29650	138
381	20240913	131900	457838250	29650	29650	29650	29650	0
382	20240913	131800	457838250	29650	29650	29650	29650	0
383	20240913	131700	457838250	29650	29650	29650	29650	27
384	20240913	131600	457037700	29700	29700	29700	29700	100
385	20240913	131500	454067700	29650	29650	29650	29650	54
386	20240913	131400	452466600	29600	29600	29600	29600	25
387	20240913	131300	451726600	29500	29500	29500	29500	0
388	20240913	131200	451726600	29500	29500	29500	29500	0
389	20240913	131100	451726600	29500	29550	29550	29500	7
390	20240913	131000	451519950	29550	29600	29600	29550	7
391	20240913	130900	451313000	29600	29600	29600	29600	0
392	20240913	130800	451313000	29600	29650	29650	29600	36
393	20240913	130700	450245900	29600	29600	29600	29600	0
394	20240913	130600	450245900	29600	29600	29600	29600	7
395	20240913	130500	450038700	29650	29650	29650	29650	29
396	20240913	130400	449178850	29650	29650	29650	29650	0
397	20240913	130300	449178850	29650	29650	29650	29650	77
398	20240913	130200	446895800	29650	29700	29700	29650	35
399	20240913	130100	445856550	29700	29700	29700	29700	0
400	20240913	130000	445856550	29700	29700	29700	29700	0
401	20240913	125900	445856550	29700	29700	29700	29700	0
402	20240913	125800	445856550	29700	29650	29700	29650	38
403	20240913	125700	444728450	29650	29650	29650	29650	0
404	20240913	125600	444728450	29650	29650	29650	29650	0
405	20240913	125500	444728450	29650	29650	29650	29650	18
406	20240913	125400	444194750	29600	29600	29600	29600	7
407	20240913	125300	443987550	29600	29600	29600	29600	1
408	20240913	125200	443957950	29600	29600	29600	29600	112
409	20240913	125100	440642750	29650	29650	29650	29650	0
410	20240913	125000	440642750	29650	29650	29650	29650	0
411	20240913	124900	440642750	29650	29650	29650	29650	29
412	20240913	124800	439782900	29600	29600	29600	29600	1
413	20240913	124700	439753300	29650	29650	29650	29650	29
414	20240913	124600	438893450	29700	29700	29700	29700	30
415	20240913	124500	438002450	29700	29700	29700	29700	0
416	20240913	124400	438002450	29700	29700	29700	29700	8
417	20240913	124300	437764850	29650	29650	29650	29650	26
418	20240913	124200	436993950	29600	29600	29600	29600	0
419	20240913	124100	436993950	29600	29600	29600	29600	20
420	20240913	124000	436401950	29600	29550	29600	29550	122
421	20240913	123900	432796750	29600	29600	29600	29600	0
422	20240913	123800	432796750	29600	29600	29600	29600	31
423	20240913	123700	431879150	29650	29650	29650	29650	88
424	20240913	123600	429269950	29700	29700	29700	29700	0
425	20240913	123500	429269950	29700	29700	29700	29700	0
426	20240913	123400	429269950	29700	29700	29700	29650	52
427	20240913	123300	427725600	29650	29650	29650	29650	0
428	20240913	123200	427725600	29650	29600	29650	29600	572
429	20240913	123100	410768150	29600	29600	29600	29600	30
430	20240913	123000	409880150	29550	29550	29550	29550	0
431	20240913	122900	409880150	29550	29550	29550	29550	0
432	20240913	122800	409880150	29550	29550	29550	29550	10
433	20240913	122700	409584650	29500	29500	29500	29500	40
434	20240913	122600	408404650	29500	29500	29500	29500	19
435	20240913	122500	407844150	29500	29500	29500	29500	0
436	20240913	122400	407844150	29500	29550	29550	29450	293
437	20240913	122300	399208100	29550	29650	29650	29550	555
438	20240913	122200	382805650	29650	29700	29700	29650	100
439	20240913	122100	379839900	29700	29700	29700	29700	66
440	20240913	122000	377879700	29700	29700	29700	29700	42
441	20240913	121900	376632300	29700	29700	29700	29700	0
442	20240913	121800	376632300	29700	29650	29700	29600	282
443	20240913	121700	368275250	29700	29950	29950	29700	891
444	20240913	121600	341753250	30000	29950	30000	29950	66
445	20240913	121500	339774850	29900	29900	29900	29900	30
446	20240913	121400	338877850	29850	29850	29850	29850	0
447	20240913	121300	338877850	29850	29900	29900	29850	87
448	20240913	121200	336280100	29950	29950	29950	29950	53
449	20240913	121100	334692750	30000	30000	30000	30000	20
450	20240913	121000	334092750	30000	30000	30000	30000	5
451	20240913	120900	333942750	29950	29950	29950	29950	27
452	20240913	120800	333134100	29900	29900	29900	29900	5
453	20240913	120700	332984600	29900	29900	29900	29900	1
454	20240913	120600	332954700	29950	29950	30000	29950	255
455	20240913	120500	325310200	29950	29950	29950	29950	100
456	20240913	120400	322315200	29950	29900	29950	29850	66
457	20240913	120300	320341700	29850	29800	29850	29800	118
458	20240913	120200	316820300	29850	29800	29850	29800	58
459	20240913	120100	315091600	29750	29750	29750	29750	24
460	20240913	120000	314377600	29750	29750	29750	29750	20
461	20240913	115900	313782600	29700	29700	29700	29700	58
462	20240913	115800	312060000	29700	29700	29700	29700	2
463	20240913	115700	312000600	29750	29750	29750	29750	174
464	20240913	115600	306824100	29700	29700	29700	29700	2
465	20240913	115500	306764700	29750	29700	29750	29700	100
466	20240913	115400	303790800	29650	29650	29650	29650	0
467	20240913	115300	303790800	29650	29650	29650	29650	5
468	20240913	115200	303642550	29600	29650	29650	29550	236
469	20240913	115100	296660450	29600	29600	29600	29600	0
470	20240913	115000	296660450	29600	29600	29600	29600	0
471	20240913	114900	296660450	29600	29600	29600	29500	161
472	20240913	114800	291896900	29600	29700	29700	29600	56
473	20240913	114700	290233800	29650	29600	29650	29600	89
474	20240913	114600	287597450	29550	29550	29550	29550	0
475	20240913	114500	287597450	29550	29550	29550	29550	0
476	20240913	114400	287597450	29550	29550	29550	29550	40
477	20240913	114300	286415450	29500	29550	29550	29500	45
478	20240913	114200	285085750	29550	29550	29550	29550	0
479	20240913	114100	285085750	29550	29600	29600	29550	84
480	20240913	114000	282600550	29600	29600	29600	29600	0
481	20240913	113900	282600550	29600	29600	29600	29600	18
482	20240913	113800	282067750	29600	29550	29600	29550	18
483	20240913	113700	281535200	29550	29600	29600	29550	50
484	20240913	113600	280056750	29600	29600	29600	29600	0
485	20240913	113500	280056750	29600	29600	29600	29600	10
486	20240913	113400	279760750	29600	29600	29600	29600	10
487	20240913	113300	279464750	29600	29600	29600	29600	0
488	20240913	113200	279464750	29600	29600	29600	29600	21
489	20240913	113100	278843150	29600	29600	29600	29600	5
490	20240913	113000	278695150	29600	29600	29600	29600	0
491	20240913	112900	278695150	29600	29600	29600	29600	29
492	20240913	112800	277836750	29600	29600	29600	29600	9
493	20240913	112700	277570350	29650	29650	29650	29650	1
494	20240913	112600	277540700	29650	29700	29700	29650	120
495	20240913	112500	273980700	29650	29600	29650	29600	111
496	20240913	112400	270690750	29600	29550	29600	29550	15
497	20240913	112300	270247000	29500	29500	29500	29500	0
498	20240913	112200	270247000	29500	29450	29500	29400	37
499	20240913	112100	269156750	29500	29500	29500	29500	8
500	20240913	112000	268920750	29500	29450	29500	29450	88
501	20240913	111900	266328650	29400	29400	29400	29400	75
502	20240913	111800	264123650	29350	29350	29350	29350	0
503	20240913	111700	264123650	29350	29350	29350	29350	0
504	20240913	111600	264123650	29350	29300	29350	29300	6
505	20240913	111500	263947600	29350	29350	29350	29350	0
506	20240913	111400	263947600	29350	29350	29350	29350	101
507	20240913	111300	260983250	29350	29350	29350	29350	3
508	20240913	111200	260895200	29300	29300	29300	29300	71
509	20240913	111100	258814900	29300	29300	29300	29300	0
510	20240913	111000	258814900	29300	29250	29300	29250	153
511	20240913	110900	254332150	29200	29200	29200	29200	1
512	20240913	110800	254302950	29250	29250	29250	29250	60
513	20240913	110700	252547950	29250	29250	29250	29250	0
514	20240913	110600	252547950	29250	29250	29250	29250	1
515	20240913	110500	252518700	29250	29250	29250	29250	1
516	20240913	110400	252489450	29200	29200	29200	29200	104
517	20240913	110300	249452650	29150	29150	29150	29150	15
518	20240913	110200	249015400	29150	29150	29150	29150	0
519	20240913	110100	249015400	29150	29150	29150	29150	23
520	20240913	110000	248344950	29150	29150	29150	29150	1
521	20240913	105900	248315800	29150	29150	29150	29150	0
522	20240913	105800	248315800	29150	29150	29150	29150	3
523	20240913	105700	248228350	29150	29150	29150	29150	29
524	20240913	105600	247383000	29150	29150	29150	29150	0
525	20240913	105500	247383000	29150	29150	29150	29150	0
526	20240913	105400	247383000	29150	29150	29150	29150	28
527	20240913	105300	246566800	29150	29150	29150	29150	0
528	20240913	105200	246566800	29150	29100	29150	29100	41
529	20240913	105100	245373400	29100	29100	29100	29100	0
530	20240913	105000	245373400	29100	29100	29100	29100	0
531	20240913	104900	245373400	29100	29100	29100	29100	4
532	20240913	104800	245257000	29100	29100	29100	29100	5
533	20240913	104700	245111500	29100	29100	29100	29100	0
534	20240913	104600	245111500	29100	29100	29100	29100	0
535	20240913	104500	245111500	29100	29100	29100	29100	0
536	20240913	104400	245111500	29100	29100	29100	29100	0
537	20240913	104300	245111500	29100	29100	29100	29100	7
538	20240913	104200	244907800	29100	29100	29100	29100	0
539	20240913	104100	244907800	29100	29100	29100	29100	0
540	20240913	104000	244907800	29100	29100	29100	29100	0
541	20240913	103900	244907800	29100	29100	29100	29100	75
542	20240913	103800	242725300	29200	29350	29400	29150	973
543	20240913	103700	214310800	29350	29350	29350	29350	28
544	20240913	103600	213489000	29350	29350	29350	29350	33
545	20240913	103500	212520450	29400	29400	29400	29350	34
546	20240913	103400	211522200	29400	29400	29450	29400	107
547	20240913	103300	208376350	29400	29350	29400	29350	18
548	20240913	103200	207847250	29400	29350	29400	29350	111
549	20240913	103100	204588850	29350	29350	29350	29350	0
550	20240913	103000	204588850	29350	29350	29350	29350	0
551	20240913	102900	204588850	29350	29300	29350	29300	57
552	20240913	102800	202917600	29300	29300	29300	29300	0
553	20240913	102700	202917600	29300	29300	29300	29300	10
554	20240913	102600	202624600	29300	29300	29300	29300	8
555	20240913	102500	202390200	29350	29350	29350	29350	0
556	20240913	102400	202390200	29350	29350	29350	29350	16
557	20240913	102300	201920600	29350	29250	29350	29250	15
558	20240913	102200	201480550	29350	29250	29350	29250	205
559	20240913	102100	195473950	29300	29200	29300	29200	29
560	20240913	102000	194626800	29200	29200	29200	29200	0
561	20240913	101900	194626800	29200	29200	29200	29200	2
562	20240913	101800	194568400	29250	29250	29250	29250	2
563	20240913	101700	194509900	29250	29250	29250	29250	100
564	20240913	101600	191584900	29300	29250	29300	29250	55
565	20240913	101500	189975900	29300	29250	29300	29250	5
566	20240913	101400	189829450	29250	29250	29250	29250	0
567	20240913	101300	189829450	29250	29200	29250	29200	16
568	20240913	101200	189361500	29200	29200	29300	29200	43
569	20240913	101100	188105500	29150	29050	29300	29000	211
570	20240913	101000	181969150	29100	29100	29100	29100	0
571	20240913	100900	181969150	29100	29100	29100	29100	0
572	20240913	100800	181969150	29100	29100	29100	29100	1
573	20240913	100700	181940050	29100	29100	29100	29100	1
574	20240913	100600	181910950	29100	29100	29100	29100	3
575	20240913	100500	181823650	29050	29050	29050	29050	0
576	20240913	100400	181823650	29050	29050	29050	29050	0
577	20240913	100300	181823650	29050	29050	29050	29050	0
578	20240913	100200	181823650	29050	29050	29050	29050	0
579	20240913	100100	181823650	29050	29050	29050	29050	0
580	20240913	100000	181823650	29050	29050	29050	29050	99
581	20240913	095900	178947700	29000	29000	29000	29000	0
582	20240913	095800	178947700	29000	29000	29000	29000	35
583	20240913	095700	177932700	29000	29000	29000	29000	0
584	20240913	095600	177932700	29000	29000	29000	29000	107
585	20240913	095500	174829700	29100	29100	29100	29100	0
586	20240913	095400	174829700	29100	29100	29100	29100	0
587	20240913	095300	174829700	29100	29050	29100	29050	18
588	20240913	095200	174306050	29100	29100	29100	29100	2
589	20240913	095100	174247850	29100	29150	29150	29100	88
590	20240913	095000	171686600	29100	29100	29100	29100	0
591	20240913	094900	171686600	29100	29150	29150	29100	70
592	20240913	094800	169649500	29150	29200	29200	29100	33
593	20240913	094700	168686800	29200	29200	29200	29200	10
594	20240913	094600	168394800	29100	29100	29100	29100	10
595	20240913	094500	168103800	29100	29100	29100	29100	31
596	20240913	094400	167201700	29050	29000	29350	29000	638
597	20240913	094300	148653800	29050	29050	29050	29050	0
598	20240913	094200	148653800	29050	29100	29100	29050	139
599	20240913	094100	144614950	29200	29200	29200	29200	0
600	20240913	094000	144614950	29200	29200	29200	29200	2
601	20240913	093900	144556550	29250	29150	29350	29150	214
602	20240913	093800	138317600	29350	29150	29350	29150	26
603	20240913	093700	137556750	29200	29200	29200	29200	0
604	20240913	093600	137556750	29200	29150	29200	29150	12
605	20240913	093500	137206400	29200	29150	29200	29150	10
606	20240913	093400	136914500	29100	29000	29150	29000	571
607	20240913	093300	120296100	28950	28950	28950	28950	0
608	20240913	093200	120296100	28950	28950	28950	28950	36
609	20240913	093100	119253900	29000	29000	29000	29000	0
610	20240913	093000	119253900	29000	28950	29000	28950	129
611	20240913	092900	115515450	28750	28750	28750	28750	0
612	20240913	092800	115515450	28750	28750	28750	28750	0
613	20240913	092700	115515450	28750	28850	28850	28750	1483
614	20240913	092600	72765150	28850	28850	28850	28850	1
615	20240913	092500	72736300	28900	28900	28900	28900	0
616	20240913	092400	72736300	28900	28900	28900	28900	58
617	20240913	092300	71060100	28850	28850	28850	28850	0
618	20240913	092200	71060100	28850	28850	28850	28850	163
619	20240913	092100	66357550	28750	28750	28750	28750	2
620	20240913	092000	66300050	28750	28750	28750	28750	0
621	20240913	091900	66300050	28750	28750	28750	28750	10
622	20240913	091800	66012550	28800	28850	28850	28800	124
623	20240913	091700	62438050	28850	28850	28850	28850	263
624	20240913	091600	54850500	28900	28900	28900	28900	101
625	20240913	091500	51931600	29000	28950	29000	28950	20
626	20240913	091400	51352450	28950	28950	28950	28950	0
627	20240913	091300	51352450	28950	29000	29000	28950	100
628	20240913	091200	48453400	29000	29000	29000	29000	80
629	20240913	091100	46133400	29150	29000	29150	29000	75
630	20240913	091000	43956350	28900	28900	28900	28900	0
631	20240913	090900	43956350	28900	28950	29000	28900	300
632	20240913	090800	35271350	28850	28850	28850	28850	0
633	20240913	090700	35271350	28850	28850	28850	28850	101
634	20240913	090600	32357500	28850	28850	28850	28850	0
635	20240913	090500	32357500	28850	28850	28850	28850	0
636	20240913	090400	32357500	28850	28850	28850	28850	1
637	20240913	090300	32328650	29350	28800	29350	28450	448
638	20240913	090200	19447700	28800	28850	28900	28800	117
639	20240913	090100	16074700	28900	28900	28950	28900	514
640	20240913	090000	1219800	29000	29050	29050	29000	42