KissMeData/037710/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191900	74874450	29200	29200	29200	29200	21
3	20240911	191800	74874450	29200	29200	29200	29200	0
4	20240911	191700	74874450	29200	29200	29200	29200	0
5	20240911	191600	74874450	29200	29200	29200	29200	0
6	20240911	191500	74874450	29200	29200	29200	29200	0
7	20240911	191400	74874450	29200	29200	29200	29200	0
8	20240911	191300	74874450	29200	29200	29200	29200	0
9	20240911	191200	74874450	29200	29200	29200	29200	0
10	20240911	191100	74874450	29200	29200	29200	29200	0
11	20240911	191000	74874450	29200	29200	29200	29200	0
12	20240911	190900	74874450	29200	29200	29200	29200	0
13	20240911	190800	74874450	29200	29200	29200	29200	0
14	20240911	190700	74874450	29200	29200	29200	29200	0
15	20240911	190600	74874450	29200	29200	29200	29200	0
16	20240911	190500	74874450	29200	29200	29200	29200	0
17	20240911	190400	74874450	29200	29200	29200	29200	0
18	20240911	190300	74874450	29200	29200	29200	29200	0
19	20240911	190200	74874450	29200	29200	29200	29200	0
20	20240911	190100	74874450	29200	29200	29200	29200	0
21	20240911	190000	74874450	29200	29200	29200	29200	0
22	20240911	185900	74874450	29200	29200	29200	29200	0
23	20240911	185800	74874450	29200	29200	29200	29200	0
24	20240911	185700	74874450	29200	29200	29200	29200	0
25	20240911	185600	74874450	29200	29200	29200	29200	0
26	20240911	185500	74874450	29200	29200	29200	29200	0
27	20240911	185400	74874450	29200	29200	29200	29200	0
28	20240911	185300	74874450	29200	29200	29200	29200	0
29	20240911	185200	74874450	29200	29200	29200	29200	0
30	20240911	185100	74874450	29200	29200	29200	29200	0
31	20240911	185000	74874450	29200	29200	29200	29200	0
32	20240911	184900	74874450	29200	29200	29200	29200	21
33	20240911	184800	74874450	29200	29200	29200	29200	0
34	20240911	184700	74874450	29200	29200	29200	29200	0
35	20240911	184600	74874450	29200	29200	29200	29200	0
36	20240911	184500	74874450	29200	29200	29200	29200	0
37	20240911	184400	74874450	29200	29200	29200	29200	0
38	20240911	184300	74874450	29200	29200	29200	29200	0
39	20240911	184200	74874450	29200	29200	29200	29200	0
40	20240911	184100	74874450	29200	29200	29200	29200	0
41	20240911	184000	74874450	29200	29200	29200	29200	0
42	20240911	183900	74874450	29200	29200	29200	29200	0
43	20240911	183800	74874450	29200	29200	29200	29200	0
44	20240911	183700	74874450	29200	29200	29200	29200	0
45	20240911	183600	74874450	29200	29200	29200	29200	0
46	20240911	183500	74874450	29200	29200	29200	29200	0
47	20240911	183400	74874450	29200	29200	29200	29200	0
48	20240911	183300	74874450	29200	29200	29200	29200	0
49	20240911	183200	74874450	29200	29200	29200	29200	0
50	20240911	183100	74874450	29200	29200	29200	29200	0
51	20240911	183000	74874450	29200	29200	29200	29200	0
52	20240911	182900	74874450	29200	29200	29200	29200	0
53	20240911	182800	74874450	29200	29200	29200	29200	0
54	20240911	182700	74874450	29200	29200	29200	29200	0
55	20240911	182600	74874450	29200	29200	29200	29200	0
56	20240911	182500	74874450	29200	29200	29200	29200	0
57	20240911	182400	74874450	29200	29200	29200	29200	0
58	20240911	182300	74874450	29200	29200	29200	29200	0
59	20240911	182200	74874450	29200	29200	29200	29200	0
60	20240911	182100	74874450	29200	29200	29200	29200	0
61	20240911	182000	74874450	29200	29200	29200	29200	0
62	20240911	181900	74874450	29200	29200	29200	29200	21
63	20240911	181800	74874450	29200	29200	29200	29200	0
64	20240911	181700	74874450	29200	29200	29200	29200	0
65	20240911	181600	74874450	29200	29200	29200	29200	0
66	20240911	181500	74874450	29200	29200	29200	29200	0
67	20240911	181400	74874450	29200	29200	29200	29200	0
68	20240911	181300	74874450	29200	29200	29200	29200	0
69	20240911	181200	74874450	29200	29200	29200	29200	0
70	20240911	181100	74874450	29200	29200	29200	29200	0
71	20240911	181000	74874450	29200	29200	29200	29200	0
72	20240911	180900	74874450	29200	29200	29200	29200	0
73	20240911	180800	74874450	29200	29200	29200	29200	0
74	20240911	180700	74874450	29200	29200	29200	29200	0
75	20240911	180600	74874450	29200	29200	29200	29200	0
76	20240911	180500	74874450	29200	29200	29200	29200	0
77	20240911	180400	74874450	29200	29200	29200	29200	0
78	20240911	180300	74874450	29200	29200	29200	29200	0
79	20240911	180200	74874450	29200	29200	29200	29200	0
80	20240911	180100	74874450	29200	29200	29200	29200	0
81	20240911	180000	74874450	29200	29200	29200	29200	0
82	20240911	175900	74874450	29200	29200	29200	29200	0
83	20240911	175800	74874450	29200	29200	29200	29200	0
84	20240911	175700	74874450	29200	29200	29200	29200	0
85	20240911	175600	74874450	29200	29200	29200	29200	0
86	20240911	175500	74874450	29200	29200	29200	29200	0
87	20240911	175400	74874450	29200	29200	29200	29200	0
88	20240911	175300	74874450	29200	29200	29200	29200	0
89	20240911	175200	74874450	29200	29200	29200	29200	0
90	20240911	175100	74874450	29200	29200	29200	29200	0
91	20240911	175000	74874450	29200	29200	29200	29200	0
92	20240911	174900	74874450	29200	29200	29200	29200	21
93	20240911	174800	74874450	29200	29200	29200	29200	0
94	20240911	174700	74874450	29200	29200	29200	29200	0
95	20240911	174600	74874450	29200	29200	29200	29200	0
96	20240911	174500	74874450	29200	29200	29200	29200	0
97	20240911	174400	74874450	29200	29200	29200	29200	0
98	20240911	174300	74874450	29200	29200	29200	29200	0
99	20240911	174200	74874450	29200	29200	29200	29200	0
100	20240911	174100	74874450	29200	29200	29200	29200	0
101	20240911	174000	74874450	29200	29200	29200	29200	0
102	20240911	173900	74874450	29200	29200	29200	29200	0
103	20240911	173800	74874450	29200	29200	29200	29200	0
104	20240911	173700	74874450	29200	29200	29200	29200	0
105	20240911	173600	74874450	29200	29200	29200	29200	0
106	20240911	173500	74874450	29200	29200	29200	29200	0
107	20240911	173400	74874450	29200	29200	29200	29200	0
108	20240911	173300	74874450	29200	29200	29200	29200	0
109	20240911	173200	74874450	29200	29200	29200	29200	0
110	20240911	173100	74874450	29200	29200	29200	29200	0
111	20240911	173000	74874450	29200	29200	29200	29200	0
112	20240911	172900	74874450	29200	29200	29200	29200	0
113	20240911	172800	74874450	29200	29200	29200	29200	0
114	20240911	172700	74874450	29200	29200	29200	29200	0
115	20240911	172600	74874450	29200	29200	29200	29200	0
116	20240911	172500	74874450	29200	29200	29200	29200	0
117	20240911	172400	74874450	29200	29200	29200	29200	0
118	20240911	172300	74874450	29200	29200	29200	29200	0
119	20240911	172200	74874450	29200	29200	29200	29200	0
120	20240911	172100	74874450	29200	29200	29200	29200	0
121	20240911	172000	74874450	29200	29200	29200	29200	0
122	20240911	171900	74874450	29200	29200	29200	29200	21
123	20240911	171800	74874450	29200	29200	29200	29200	0
124	20240911	171700	74874450	29200	29200	29200	29200	0
125	20240911	171600	74874450	29200	29200	29200	29200	0
126	20240911	171500	74874450	29200	29200	29200	29200	0
127	20240911	171400	74874450	29200	29200	29200	29200	0
128	20240911	171300	74874450	29200	29200	29200	29200	0
129	20240911	171200	74874450	29200	29200	29200	29200	0
130	20240911	171100	74874450	29200	29200	29200	29200	0
131	20240911	171000	74874450	29200	29200	29200	29200	0
132	20240911	170900	74874450	29200	29200	29200	29200	0
133	20240911	170800	74874450	29200	29200	29200	29200	0
134	20240911	170700	74874450	29200	29200	29200	29200	0
135	20240911	170600	74874450	29200	29200	29200	29200	0
136	20240911	170500	74874450	29200	29200	29200	29200	0
137	20240911	170400	74874450	29200	29200	29200	29200	0
138	20240911	170300	74874450	29200	29200	29200	29200	0
139	20240911	170200	74874450	29200	29200	29200	29200	0
140	20240911	170100	74874450	29200	29200	29200	29200	0
141	20240911	170000	74874450	29200	29200	29200	29200	0
142	20240911	165900	74874450	29200	29200	29200	29200	0
143	20240911	165800	74874450	29200	29200	29200	29200	0
144	20240911	165700	74874450	29200	29200	29200	29200	0
145	20240911	165600	74874450	29200	29200	29200	29200	0
146	20240911	165500	74874450	29200	29200	29200	29200	0
147	20240911	165400	74874450	29200	29200	29200	29200	0
148	20240911	165300	74874450	29200	29200	29200	29200	0
149	20240911	165200	74874450	29200	29200	29200	29200	0
150	20240911	165100	74874450	29200	29200	29200	29200	0
151	20240911	165000	74874450	29200	29200	29200	29200	0
152	20240911	164900	74874450	29200	29200	29200	29200	21
153	20240911	164800	74874450	29200	29200	29200	29200	0
154	20240911	164700	74874450	29200	29200	29200	29200	0
155	20240911	164600	74874450	29200	29200	29200	29200	0
156	20240911	164500	74874450	29200	29200	29200	29200	0
157	20240911	164400	74874450	29200	29200	29200	29200	0
158	20240911	164300	74874450	29200	29200	29200	29200	0
159	20240911	164200	74874450	29200	29200	29200	29200	0
160	20240911	164100	74874450	29200	29200	29200	29200	0
161	20240911	164000	74874450	29200	29200	29200	29200	0
162	20240911	163900	74874450	29200	29200	29200	29200	0
163	20240911	163800	74874450	29200	29200	29200	29200	0
164	20240911	163700	74874450	29200	29200	29200	29200	0
165	20240911	163600	74874450	29200	29200	29200	29200	0
166	20240911	163500	74874450	29200	29200	29200	29200	0
167	20240911	163400	74874450	29200	29200	29200	29200	0
168	20240911	163300	74874450	29200	29200	29200	29200	0
169	20240911	163200	74874450	29200	29200	29200	29200	0
170	20240911	163100	74874450	29200	29200	29200	29200	0
171	20240911	163000	74874450	29200	29200	29200	29200	0
172	20240911	162900	74874450	29200	29200	29200	29200	0
173	20240911	162800	74874450	29200	29200	29200	29200	0
174	20240911	162700	74874450	29200	29200	29200	29200	0
175	20240911	162600	74874450	29200	29200	29200	29200	0
176	20240911	162500	74874450	29200	29200	29200	29200	0
177	20240911	162400	74874450	29200	29200	29200	29200	0
178	20240911	162300	74874450	29200	29200	29200	29200	0
179	20240911	162200	74874450	29200	29200	29200	29200	0
180	20240911	162100	74874450	29200	29200	29200	29200	0
181	20240911	162000	74874450	29200	29200	29200	29200	0
182	20240911	161900	74874450	29200	29200	29200	29200	21
183	20240911	161800	74874450	29200	29200	29200	29200	0
184	20240911	161700	74874450	29200	29200	29200	29200	0
185	20240911	161600	74874450	29200	29200	29200	29200	0
186	20240911	161500	74874450	29200	29200	29200	29200	0
187	20240911	161400	74874450	29200	29200	29200	29200	0
188	20240911	161300	74874450	29200	29200	29200	29200	0
189	20240911	161200	74874450	29200	29200	29200	29200	0
190	20240911	161100	74874450	29200	29200	29200	29200	0
191	20240911	161000	74874450	29200	29200	29200	29200	0
192	20240911	160900	74874450	29200	29200	29200	29200	0
193	20240911	160800	74874450	29200	29200	29200	29200	0
194	20240911	160700	74874450	29200	29200	29200	29200	0
195	20240911	160600	74874450	29200	29200	29200	29200	0
196	20240911	160500	74874450	29200	29200	29200	29200	0
197	20240911	160400	74874450	29200	29200	29200	29200	0
198	20240911	160300	74874450	29200	29200	29200	29200	0
199	20240911	160200	74874450	29200	29200	29200	29200	0
200	20240911	160100	74874450	29200	29200	29200	29200	0
201	20240911	160000	74874450	29200	29200	29200	29200	0
202	20240911	155900	74874450	29200	29200	29200	29200	0
203	20240911	155800	74874450	29200	29200	29200	29200	0
204	20240911	155700	74874450	29200	29200	29200	29200	0
205	20240911	155600	74874450	29200	29200	29200	29200	0
206	20240911	155500	74874450	29200	29200	29200	29200	0
207	20240911	155400	74874450	29200	29200	29200	29200	0
208	20240911	155300	74874450	29200	29200	29200	29200	0
209	20240911	155200	74874450	29200	29200	29200	29200	0
210	20240911	155100	74874450	29200	29200	29200	29200	0
211	20240911	155000	74874450	29200	29200	29200	29200	0
212	20240911	154900	74874450	29200	29200	29200	29200	21
213	20240911	154800	74874450	29200	29200	29200	29200	0
214	20240911	154700	74874450	29200	29200	29200	29200	0
215	20240911	154600	74874450	29200	29200	29200	29200	0
216	20240911	154500	74874450	29200	29200	29200	29200	0
217	20240911	154400	74874450	29200	29200	29200	29200	0
218	20240911	154300	74874450	29200	29200	29200	29200	0
219	20240911	154200	74874450	29200	29200	29200	29200	0
220	20240911	154100	74874450	29200	29200	29200	29200	0
221	20240911	154000	74874450	29200	29200	29200	29200	0
222	20240911	153900	74874450	29200	29200	29200	29200	0
223	20240911	153800	74874450	29200	29200	29200	29200	0
224	20240911	153700	74874450	29200	29200	29200	29200	0
225	20240911	153600	74874450	29200	29200	29200	29200	0
226	20240911	153500	74874450	29200	29200	29200	29200	0
227	20240911	153400	74874450	29200	29200	29200	29200	0
228	20240911	153300	74874450	29200	29200	29200	29200	0
229	20240911	153200	74874450	29200	29200	29200	29200	0
230	20240911	153100	74874450	29200	29200	29200	29200	0
231	20240911	153000	74874450	29200	29200	29200	29200	21
232	20240911	152900	74261250	29300	29300	29300	29300	0
233	20240911	152800	74261250	29300	29300	29300	29300	0
234	20240911	152700	74261250	29300	29300	29300	29300	0
235	20240911	152600	74261250	29300	29300	29300	29300	0
236	20240911	152500	74261250	29300	29300	29300	29300	0
237	20240911	152400	74261250	29300	29300	29300	29300	0
238	20240911	152300	74261250	29300	29300	29300	29300	0
239	20240911	152200	74261250	29300	29300	29300	29300	0
240	20240911	152100	74261250	29300	29300	29300	29300	0
241	20240911	152000	74261250	29300	29300	29300	29300	0
242	20240911	151900	74261250	29300	29300	29300	29300	1
243	20240911	151800	74231950	29350	29350	29350	29350	0
244	20240911	151700	74231950	29350	29350	29350	29350	0
245	20240911	151600	74231950	29350	29350	29350	29350	1
246	20240911	151500	74202600	29350	29350	29350	29350	0
247	20240911	151400	74202600	29350	29350	29350	29350	2
248	20240911	151300	74143900	29300	29300	29300	29300	0
249	20240911	151200	74143900	29300	29300	29300	29300	7
250	20240911	151100	73938800	29300	29300	29300	29300	232
251	20240911	151000	67141200	29300	29300	29300	29300	0
252	20240911	150900	67141200	29300	29300	29300	29300	0
253	20240911	150800	67141200	29300	29300	29300	29300	1
254	20240911	150700	67111900	29350	29350	29350	29350	1
255	20240911	150600	67082550	29350	29350	29350	29350	1
256	20240911	150500	67053200	29300	29300	29300	29300	0
257	20240911	150400	67053200	29300	29300	29300	29300	0
258	20240911	150300	67053200	29300	29300	29300	29300	2
259	20240911	150200	66994600	29300	29300	29300	29300	0
260	20240911	150100	66994600	29300	29300	29300	29300	2
261	20240911	150000	66936000	29300	29300	29300	29300	1
262	20240911	145900	66906700	29350	29350	29350	29350	0
263	20240911	145800	66906700	29350	29350	29350	29350	1
264	20240911	145700	66877350	29350	29350	29350	29350	1
265	20240911	145600	66848000	29350	29350	29350	29350	0
266	20240911	145500	66848000	29350	29350	29350	29350	17
267	20240911	145400	66349050	29350	29350	29350	29350	1
268	20240911	145300	66319700	29300	29300	29300	29300	2
269	20240911	145200	66261100	29250	29250	29250	29250	0
270	20240911	145100	66261100	29250	29250	29250	29250	10
271	20240911	145000	65968600	29250	29350	29350	29250	4
272	20240911	144900	65851450	29350	29350	29350	29350	1
273	20240911	144800	65822100	29350	29350	29350	29350	145
274	20240911	144700	61566350	29300	29350	29350	29300	97
275	20240911	144600	58724200	29300	29300	29300	29300	0
276	20240911	144500	58724200	29300	29300	29300	29300	0
277	20240911	144400	58724200	29300	29300	29300	29300	0
278	20240911	144300	58724200	29300	29300	29300	29300	1
279	20240911	144200	58694900	29300	29300	29300	29300	0
280	20240911	144100	58694900	29300	29300	29300	29300	3
281	20240911	144000	58607000	29350	29350	29350	29350	0
282	20240911	143900	58607000	29350	29350	29350	29350	1
283	20240911	143800	58577650	29350	29350	29350	29350	0
284	20240911	143700	58577650	29350	29350	29350	29350	1
285	20240911	143600	58548300	29350	29350	29350	29350	0
286	20240911	143500	58548300	29350	29350	29350	29350	0
287	20240911	143400	58548300	29350	29350	29350	29350	1
288	20240911	143300	58518950	29300	29300	29300	29300	0
289	20240911	143200	58518950	29300	29300	29300	29300	0
290	20240911	143100	58518950	29300	29300	29300	29300	0
291	20240911	143000	58518950	29300	29350	29350	29300	2
292	20240911	142900	58460300	29300	29300	29300	29300	0
293	20240911	142800	58460300	29300	29300	29300	29300	60
294	20240911	142700	56702300	29350	29350	29350	29350	1
295	20240911	142600	56672950	29300	29300	29300	29300	113
296	20240911	142500	53362050	29300	29300	29300	29300	0
297	20240911	142400	53362050	29300	29300	29300	29300	60
298	20240911	142300	51604050	29350	29350	29350	29350	1
299	20240911	142200	51574700	29300	29300	29300	29300	20
300	20240911	142100	50988700	29300	29350	29350	29300	9
301	20240911	142000	50724600	29300	29300	29300	29300	0
302	20240911	141900	50724600	29300	29300	29300	29300	34
303	20240911	141800	49728400	29250	29250	29250	29250	0
304	20240911	141700	49728400	29250	29250	29250	29250	7
305	20240911	141600	49523650	29250	29250	29250	29250	0
306	20240911	141500	49523650	29250	29250	29250	29250	0
307	20240911	141400	49523650	29250	29250	29250	29250	1
308	20240911	141300	49494400	29250	29250	29250	29250	1
309	20240911	141200	49465150	29200	29200	29200	29200	0
310	20240911	141100	49465150	29200	29250	29250	29200	3
311	20240911	141000	49377500	29250	29300	29300	29250	2
312	20240911	140900	49318950	29300	29300	29300	29300	0
313	20240911	140800	49318950	29300	29300	29300	29300	0
314	20240911	140700	49318950	29300	29300	29300	29300	0
315	20240911	140600	49318950	29300	29350	29350	29300	3
316	20240911	140500	49231000	29350	29350	29350	29350	1
317	20240911	140400	49201650	29350	29350	29350	29350	0
318	20240911	140300	49201650	29350	29350	29350	29350	1
319	20240911	140200	49172300	29350	29350	29350	29350	0
320	20240911	140100	49172300	29350	29350	29350	29350	16
321	20240911	140000	48702700	29350	29350	29350	29350	2
322	20240911	135900	48644000	29350	29350	29350	29350	1
323	20240911	135800	48614650	29300	29300	29300	29300	0
324	20240911	135700	48614650	29300	29300	29300	29300	0
325	20240911	135600	48614650	29300	29300	29300	29300	0
326	20240911	135500	48614650	29300	29300	29300	29300	0
327	20240911	135400	48614650	29300	29300	29300	29300	1
328	20240911	135300	48585350	29250	29250	29250	29250	1
329	20240911	135200	48556100	29200	29200	29200	29200	0
330	20240911	135100	48556100	29200	29200	29200	29200	0
331	20240911	135000	48556100	29200	29300	29300	29200	4
332	20240911	134900	48439100	29300	29300	29300	29300	0
333	20240911	134800	48439100	29300	29300	29300	29300	0
334	20240911	134700	48439100	29300	29300	29300	29300	0
335	20240911	134600	48439100	29300	29300	29300	29300	2
336	20240911	134500	48380500	29300	29300	29300	29300	0
337	20240911	134400	48380500	29300	29300	29300	29300	0
338	20240911	134300	48380500	29300	29300	29300	29300	0
339	20240911	134200	48380500	29300	29300	29300	29300	2
340	20240911	134100	48321900	29300	29300	29300	29300	0
341	20240911	134000	48321900	29300	29300	29300	29300	0
342	20240911	133900	48321900	29300	29300	29300	29300	1
343	20240911	133800	48292600	29200	29200	29200	29200	0
344	20240911	133700	48292600	29200	29200	29200	29200	0
345	20240911	133600	48292600	29200	29300	29300	29200	10
346	20240911	133500	48000050	29350	29350	29350	29350	0
347	20240911	133400	48000050	29350	29350	29350	29350	1
348	20240911	133300	47970700	29350	29350	29350	29350	0
349	20240911	133200	47970700	29350	29350	29350	29350	0
350	20240911	133100	47970700	29350	29350	29350	29350	0
351	20240911	133000	47970700	29350	29350	29350	29350	1
352	20240911	132900	47941350	29300	29300	29300	29300	168
353	20240911	132800	43018950	29300	29300	29300	29300	0
354	20240911	132700	43018950	29300	29300	29300	29300	0
355	20240911	132600	43018950	29300	29300	29300	29300	1
356	20240911	132500	42989650	29250	29250	29250	29250	2
357	20240911	132400	42931150	29300	29300	29300	29300	6
358	20240911	132300	42755350	29300	29300	29300	29300	26
359	20240911	132200	41993550	29250	29250	29250	29250	12
360	20240911	132100	41642550	29200	29200	29200	29200	92
361	20240911	132000	38956150	29200	29150	29200	29150	11
362	20240911	131900	38635450	29150	29150	29150	29150	2
363	20240911	131800	38577150	29200	29200	29200	29200	4
364	20240911	131700	38460350	29200	29200	29200	29200	2
365	20240911	131600	38401950	29200	29200	29200	29200	1
366	20240911	131500	38372750	29200	29200	29200	29200	0
367	20240911	131400	38372750	29200	29200	29200	29200	1
368	20240911	131300	38343550	29200	29200	29200	29200	1
369	20240911	131200	38314350	29200	29200	29200	29200	0
370	20240911	131100	38314350	29200	29200	29200	29200	0
371	20240911	131000	38314350	29200	29200	29200	29200	1
372	20240911	130900	38285150	29200	29200	29200	29200	1
373	20240911	130800	38255950	29200	29200	29200	29200	6
374	20240911	130700	38080750	29200	29200	29200	29200	0
375	20240911	130600	38080750	29200	29200	29200	29200	1
376	20240911	130500	38051550	29200	29200	29200	29200	1
377	20240911	130400	38022350	29200	29200	29200	29200	0
378	20240911	130300	38022350	29200	29200	29200	29200	0
379	20240911	130200	38022350	29200	29200	29200	29200	1
380	20240911	130100	37993150	29200	29200	29200	29200	0
381	20240911	130000	37993150	29200	29200	29200	29200	1
382	20240911	125900	37963950	29200	29200	29200	29200	0
383	20240911	125800	37963950	29200	29200	29200	29200	0
384	20240911	125700	37963950	29200	29200	29200	29200	1
385	20240911	125600	37934750	29200	29200	29200	29200	0
386	20240911	125500	37934750	29200	29200	29200	29200	1
387	20240911	125400	37905550	29200	29200	29200	29200	0
388	20240911	125300	37905550	29200	29200	29200	29200	0
389	20240911	125200	37905550	29200	29200	29200	29200	0
390	20240911	125100	37905550	29200	29200	29200	29200	0
391	20240911	125000	37905550	29200	29200	29200	29200	0
392	20240911	124900	37905550	29200	29200	29200	29200	0
393	20240911	124800	37905550	29200	29200	29200	29200	0
394	20240911	124700	37905550	29200	29200	29200	29200	0
395	20240911	124600	37905550	29200	29200	29200	29200	17
396	20240911	124500	37409150	29150	29150	29150	29150	0
397	20240911	124400	37409150	29150	29150	29150	29150	0
398	20240911	124300	37409150	29150	29150	29150	29150	0
399	20240911	124200	37409150	29150	29150	29150	29150	0
400	20240911	124100	37409150	29150	29150	29150	29150	0
401	20240911	124000	37409150	29150	29150	29150	29150	0
402	20240911	123900	37409150	29150	29150	29150	29150	0
403	20240911	123800	37409150	29150	29150	29150	29150	0
404	20240911	123700	37409150	29150	29150	29150	29150	0
405	20240911	123600	37409150	29150	29150	29150	29150	0
406	20240911	123500	37409150	29150	29150	29150	29150	0
407	20240911	123400	37409150	29150	29150	29150	29150	0
408	20240911	123300	37409150	29150	29150	29150	29150	0
409	20240911	123200	37409150	29150	29150	29150	29150	0
410	20240911	123100	37409150	29150	29150	29150	29150	0
411	20240911	123000	37409150	29150	29150	29150	29150	0
412	20240911	122900	37409150	29150	29150	29150	29150	0
413	20240911	122800	37409150	29150	29150	29150	29150	0
414	20240911	122700	37409150	29150	29150	29150	29150	0
415	20240911	122600	37409150	29150	29150	29150	29150	0
416	20240911	122500	37409150	29150	29150	29150	29150	0
417	20240911	122400	37409150	29150	29150	29150	29150	0
418	20240911	122300	37409150	29150	29150	29150	29150	0
419	20240911	122200	37409150	29150	29150	29150	29150	0
420	20240911	122100	37409150	29150	29150	29150	29150	0
421	20240911	122000	37409150	29150	29150	29150	29150	0
422	20240911	121900	37409150	29150	29150	29150	29150	0
423	20240911	121800	37409150	29150	29150	29150	29150	0
424	20240911	121700	37409150	29150	29150	29150	29150	0
425	20240911	121600	37409150	29150	29150	29150	29150	0
426	20240911	121500	37409150	29150	29150	29150	29150	0
427	20240911	121400	37409150	29150	29150	29150	29150	0
428	20240911	121300	37409150	29150	29150	29150	29150	0
429	20240911	121200	37409150	29150	29150	29150	29150	1
430	20240911	121100	37380000	29150	29150	29150	29150	0
431	20240911	121000	37380000	29150	29150	29150	29150	0
432	20240911	120900	37380000	29150	29150	29150	29150	0
433	20240911	120800	37380000	29150	29150	29150	29150	0
434	20240911	120700	37380000	29150	29150	29150	29150	0
435	20240911	120600	37380000	29150	29150	29150	29150	0
436	20240911	120500	37380000	29150	29150	29150	29150	0
437	20240911	120400	37380000	29150	29150	29150	29150	0
438	20240911	120300	37380000	29150	29150	29150	29150	0
439	20240911	120200	37380000	29150	29150	29150	29150	0
440	20240911	120100	37380000	29150	29150	29150	29150	0
441	20240911	120000	37380000	29150	29150	29150	29150	0
442	20240911	115900	37380000	29150	29150	29150	29150	0
443	20240911	115800	37380000	29150	29150	29150	29150	0
444	20240911	115700	37380000	29150	29150	29150	29150	0
445	20240911	115600	37380000	29150	29150	29150	29150	0
446	20240911	115500	37380000	29150	29150	29150	29150	1
447	20240911	115400	37350850	29200	29200	29200	29200	0
448	20240911	115300	37350850	29200	29200	29200	29200	0
449	20240911	115200	37350850	29200	29200	29200	29200	0
450	20240911	115100	37350850	29200	29200	29200	29200	0
451	20240911	115000	37350850	29200	29200	29200	29200	0
452	20240911	114900	37350850	29200	29200	29200	29200	0
453	20240911	114800	37350850	29200	29200	29200	29200	0
454	20240911	114700	37350850	29200	29200	29200	29200	0
455	20240911	114600	37350850	29200	29200	29200	29200	0
456	20240911	114500	37350850	29200	29200	29200	29200	0
457	20240911	114400	37350850	29200	29200	29200	29200	0
458	20240911	114300	37350850	29200	29200	29200	29200	0
459	20240911	114200	37350850	29200	29200	29200	29200	0
460	20240911	114100	37350850	29200	29200	29200	29200	0
461	20240911	114000	37350850	29200	29200	29200	29200	137
462	20240911	113900	33350450	29200	29200	29200	29200	0
463	20240911	113800	33350450	29200	29200	29200	29200	0
464	20240911	113700	33350450	29200	29200	29200	29200	0
465	20240911	113600	33350450	29200	29200	29200	29200	0
466	20240911	113500	33350450	29200	29200	29200	29200	0
467	20240911	113400	33350450	29200	29200	29200	29200	0
468	20240911	113300	33350450	29200	29200	29200	29200	0
469	20240911	113200	33350450	29200	29200	29200	29200	0
470	20240911	113100	33350450	29200	29200	29200	29200	0
471	20240911	113000	33350450	29200	29200	29200	29200	0
472	20240911	112900	33350450	29200	29200	29200	29200	0
473	20240911	112800	33350450	29200	29200	29200	29200	0
474	20240911	112700	33350450	29200	29200	29200	29200	0
475	20240911	112600	33350450	29200	29200	29200	29200	0
476	20240911	112500	33350450	29200	29200	29200	29200	0
477	20240911	112400	33350450	29200	29200	29200	29200	0
478	20240911	112300	33350450	29200	29200	29200	29200	0
479	20240911	112200	33350450	29200	29200	29200	29200	0
480	20240911	112100	33350450	29200	29200	29200	29200	0
481	20240911	112000	33350450	29200	29200	29200	29200	0
482	20240911	111900	33350450	29200	29200	29200	29200	0
483	20240911	111800	33350450	29200	29200	29200	29200	0
484	20240911	111700	33350450	29200	29200	29200	29200	0
485	20240911	111600	33350450	29200	29200	29200	29200	1
486	20240911	111500	33321250	29200	29200	29200	29200	0
487	20240911	111400	33321250	29200	29200	29200	29200	0
488	20240911	111300	33321250	29200	29200	29200	29200	0
489	20240911	111200	33321250	29200	29200	29200	29200	0
490	20240911	111100	33321250	29200	29200	29200	29200	0
491	20240911	111000	33321250	29200	29200	29200	29200	0
492	20240911	110900	33321250	29200	29200	29200	29200	0
493	20240911	110800	33321250	29200	29200	29200	29200	3
494	20240911	110700	33233650	29200	29200	29200	29200	0
495	20240911	110600	33233650	29200	29200	29200	29200	0
496	20240911	110500	33233650	29200	29200	29200	29200	0
497	20240911	110400	33233650	29200	29200	29200	29200	1
498	20240911	110300	33204450	29200	29200	29200	29200	0
499	20240911	110200	33204450	29200	29200	29200	29200	5
500	20240911	110100	33058450	29200	29200	29200	29200	0
501	20240911	110000	33058450	29200	29200	29200	29200	4
502	20240911	105900	32941650	29200	29200	29200	29200	0
503	20240911	105800	32941650	29200	29200	29200	29200	0
504	20240911	105700	32941650	29200	29200	29200	29200	3
505	20240911	105600	32854050	29200	29200	29200	29200	2
506	20240911	105500	32795650	29150	29150	29150	29150	1
507	20240911	105400	32766500	29200	29200	29200	29200	0
508	20240911	105300	32766500	29200	29200	29200	29200	1
509	20240911	105200	32737300	29200	29200	29200	29200	0
510	20240911	105100	32737300	29200	29200	29200	29200	0
511	20240911	105000	32737300	29200	29200	29200	29200	0
512	20240911	104900	32737300	29200	29200	29200	29200	0
513	20240911	104800	32737300	29200	29200	29200	29200	0
514	20240911	104700	32737300	29200	29200	29200	29200	0
515	20240911	104600	32737300	29200	29200	29200	29200	0
516	20240911	104500	32737300	29200	29200	29200	29200	0
517	20240911	104400	32737300	29200	29200	29200	29200	0
518	20240911	104300	32737300	29200	29200	29200	29200	0
519	20240911	104200	32737300	29200	29200	29200	29200	0
520	20240911	104100	32737300	29200	29200	29200	29200	0
521	20240911	104000	32737300	29200	29200	29200	29200	0
522	20240911	103900	32737300	29200	29200	29200	29200	0
523	20240911	103800	32737300	29200	29200	29200	29200	0
524	20240911	103700	32737300	29200	29200	29200	29200	0
525	20240911	103600	32737300	29200	29200	29200	29200	0
526	20240911	103500	32737300	29200	29200	29200	29200	0
527	20240911	103400	32737300	29200	29200	29200	29200	14
528	20240911	103300	32328500	29150	29150	29150	29150	28
529	20240911	103200	31512300	29200	29200	29200	29200	0
530	20240911	103100	31512300	29200	29200	29200	29200	0
531	20240911	103000	31512300	29200	29200	29200	29200	0
532	20240911	102900	31512300	29200	29200	29200	29200	0
533	20240911	102800	31512300	29200	29200	29200	29200	0
534	20240911	102700	31512300	29200	29200	29200	29200	0
535	20240911	102600	31512300	29200	29200	29200	29200	0
536	20240911	102500	31512300	29200	29200	29200	29200	13
537	20240911	102400	31132700	29200	29200	29200	29200	0
538	20240911	102300	31132700	29200	29200	29200	29200	0
539	20240911	102200	31132700	29200	29200	29200	29200	0
540	20240911	102100	31132700	29200	29200	29200	29200	23
541	20240911	102000	30461100	29200	29200	29200	29200	1
542	20240911	101900	30431900	29200	29200	29200	29200	0
543	20240911	101800	30431900	29200	29200	29200	29200	20
544	20240911	101700	29847900	29200	29200	29200	29200	0
545	20240911	101600	29847900	29200	29200	29200	29200	1
546	20240911	101500	29818700	29100	29100	29100	29100	0
547	20240911	101400	29818700	29100	29100	29100	29100	0
548	20240911	101300	29818700	29100	29100	29100	29100	0
549	20240911	101200	29818700	29100	29100	29100	29100	0
550	20240911	101100	29818700	29100	29100	29100	29100	0
551	20240911	101000	29818700	29100	29100	29100	29100	3
552	20240911	100900	29731400	29100	29100	29100	29100	0
553	20240911	100800	29731400	29100	29100	29100	29100	0
554	20240911	100700	29731400	29100	29100	29100	29100	0
555	20240911	100600	29731400	29100	29100	29100	29100	0
556	20240911	100500	29731400	29100	29100	29100	29100	1
557	20240911	100400	29702300	29200	29200	29200	29200	0
558	20240911	100300	29702300	29200	29200	29200	29200	0
559	20240911	100200	29702300	29200	29200	29200	29200	0
560	20240911	100100	29702300	29200	29200	29200	29200	5
561	20240911	100000	29556300	29200	29200	29200	29200	4
562	20240911	095900	29439500	29100	29100	29100	29100	0
563	20240911	095800	29439500	29100	29100	29100	29100	0
564	20240911	095700	29439500	29100	29100	29100	29100	0
565	20240911	095600	29439500	29100	29100	29100	29100	0
566	20240911	095500	29439500	29100	29100	29100	29100	0
567	20240911	095400	29439500	29100	29100	29100	29100	0
568	20240911	095300	29439500	29100	29100	29100	29100	0
569	20240911	095200	29439500	29100	29100	29100	29100	0
570	20240911	095100	29439500	29100	29100	29100	29100	1
571	20240911	095000	29410400	29100	29100	29100	29100	3
572	20240911	094900	29323100	29150	29150	29150	29150	0
573	20240911	094800	29323100	29150	29150	29150	29150	0
574	20240911	094700	29323100	29150	29150	29150	29150	0
575	20240911	094600	29323100	29150	29150	29150	29150	2
576	20240911	094500	29264800	29150	29150	29150	29150	0
577	20240911	094400	29264800	29150	29150	29150	29150	89
578	20240911	094300	26670450	29150	29150	29150	29150	0
579	20240911	094200	26670450	29150	29150	29150	29150	1
580	20240911	094100	26641300	29150	29150	29150	29150	5
581	20240911	094000	26495550	29150	29150	29150	29150	2
582	20240911	093900	26437250	29150	29150	29150	29150	0
583	20240911	093800	26437250	29150	29150	29150	29150	0
584	20240911	093700	26437250	29150	29150	29150	29150	0
585	20240911	093600	26437250	29150	29150	29150	29150	0
586	20240911	093500	26437250	29150	29150	29150	29150	0
587	20240911	093400	26437250	29150	29100	29150	29100	8
588	20240911	093300	26204400	29100	29100	29100	29100	0
589	20240911	093200	26204400	29100	29100	29100	29100	1
590	20240911	093100	26175300	29100	29050	29100	29050	5
591	20240911	093000	26029850	29000	29000	29000	29000	1
592	20240911	092900	26000850	29000	29000	29000	29000	1
593	20240911	092800	25971850	29000	29000	29000	29000	24
594	20240911	092700	25275850	29000	29000	29000	29000	24
595	20240911	092600	24579850	29000	29000	29000	29000	112
596	20240911	092500	21331850	29050	29000	29050	29000	24
597	20240911	092400	20635250	29100	29050	29100	29000	425
598	20240911	092300	8297150	29050	29100	29100	29050	145
599	20240911	092200	4078250	29100	29100	29150	29100	25
600	20240911	092100	3350700	29150	29150	29150	29100	26
601	20240911	092000	2593400	29200	29100	29200	29100	26
602	20240911	091900	1836650	29150	29150	29150	29100	23
603	20240911	091800	1166800	29150	29150	29150	29150	24
604	20240911	091700	467200	29200	29200	29200	29200	0
605	20240911	091600	467200	29200	29200	29200	29200	0
606	20240911	091500	467200	29200	29200	29200	29200	0
607	20240911	091400	467200	29200	29200	29200	29200	0
608	20240911	091300	467200	29200	29200	29200	29200	3
609	20240911	091200	379600	29200	29200	29200	29200	0
610	20240911	091100	379600	29200	29200	29200	29200	0
611	20240911	091000	379600	29200	29200	29200	29200	1
612	20240911	090900	350400	29200	29200	29200	29200	0
613	20240911	090800	350400	29200	29200	29200	29200	0
614	20240911	090700	350400	29200	29200	29200	29200	0
615	20240911	090600	350400	29200	29200	29200	29200	12
616	20240911	090500	0	29150	29150	29150	29150	0
617	20240911	090400	0	29150	29150	29150	29150	0
618	20240911	090300	0	29150	29150	29150	29150	0
619	20240911	090200	0	29150	29150	29150	29150	0
620	20240911	090100	0	29150	29150	29150	29150	0
621	20240911	090000	0	29150	29150	29150	29150	0