KissMeData/003800/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184100	37146200	27150	27150	27150	27150	9
3	20240924	184000	37146200	27150	27150	27150	27150	0
4	20240924	183900	37146200	27150	27150	27150	27150	0
5	20240924	183800	37146200	27150	27150	27150	27150	0
6	20240924	183700	37146200	27150	27150	27150	27150	0
7	20240924	183600	37146200	27150	27150	27150	27150	0
8	20240924	183500	37146200	27150	27150	27150	27150	0
9	20240924	183400	37146200	27150	27150	27150	27150	0
10	20240924	183300	37146200	27150	27150	27150	27150	0
11	20240924	183200	37146200	27150	27150	27150	27150	0
12	20240924	183100	37146200	27150	27150	27150	27150	0
13	20240924	183000	37146200	27150	27150	27150	27150	0
14	20240924	182900	37146200	27150	27150	27150	27150	0
15	20240924	182800	37146200	27150	27150	27150	27150	0
16	20240924	182700	37146200	27150	27150	27150	27150	0
17	20240924	182600	37146200	27150	27150	27150	27150	0
18	20240924	182500	37146200	27150	27150	27150	27150	0
19	20240924	182400	37146200	27150	27150	27150	27150	0
20	20240924	182300	37146200	27150	27150	27150	27150	0
21	20240924	182200	37146200	27150	27150	27150	27150	0
22	20240924	182100	37146200	27150	27150	27150	27150	0
23	20240924	182000	37146200	27150	27150	27150	27150	0
24	20240924	181900	37146200	27150	27150	27150	27150	0
25	20240924	181800	37146200	27150	27150	27150	27150	0
26	20240924	181700	37146200	27150	27150	27150	27150	0
27	20240924	181600	37146200	27150	27150	27150	27150	0
28	20240924	181500	37146200	27150	27150	27150	27150	0
29	20240924	181400	37146200	27150	27150	27150	27150	0
30	20240924	181300	37146200	27150	27150	27150	27150	0
31	20240924	181200	37146200	27150	27150	27150	27150	0
32	20240924	181100	37146200	27150	27150	27150	27150	9
33	20240924	181000	37146200	27150	27150	27150	27150	0
34	20240924	180900	37146200	27150	27150	27150	27150	0
35	20240924	180800	37146200	27150	27150	27150	27150	0
36	20240924	180700	37146200	27150	27150	27150	27150	0
37	20240924	180600	37146200	27150	27150	27150	27150	0
38	20240924	180500	37146200	27150	27150	27150	27150	0
39	20240924	180400	37146200	27150	27150	27150	27150	0
40	20240924	180300	37146200	27150	27150	27150	27150	0
41	20240924	180200	37146200	27150	27150	27150	27150	0
42	20240924	180100	37146200	27150	27150	27150	27150	0
43	20240924	180000	37146200	27150	27150	27150	27150	0
44	20240924	175900	37146200	27150	27150	27150	27150	0
45	20240924	175800	37146200	27150	27150	27150	27150	0
46	20240924	175700	37146200	27150	27150	27150	27150	0
47	20240924	175600	37146200	27150	27150	27150	27150	0
48	20240924	175500	37146200	27150	27150	27150	27150	0
49	20240924	175400	37146200	27150	27150	27150	27150	0
50	20240924	175300	37146200	27150	27150	27150	27150	0
51	20240924	175200	37146200	27150	27150	27150	27150	0
52	20240924	175100	37146200	27150	27150	27150	27150	0
53	20240924	175000	37146200	27150	27150	27150	27150	0
54	20240924	174900	37146200	27150	27150	27150	27150	0
55	20240924	174800	37146200	27150	27150	27150	27150	0
56	20240924	174700	37146200	27150	27150	27150	27150	0
57	20240924	174600	37146200	27150	27150	27150	27150	0
58	20240924	174500	37146200	27150	27150	27150	27150	0
59	20240924	174400	37146200	27150	27150	27150	27150	0
60	20240924	174300	37146200	27150	27150	27150	27150	0
61	20240924	174200	37146200	27150	27150	27150	27150	0
62	20240924	174100	37146200	27150	27150	27150	27150	9
63	20240924	174000	37146200	27150	27150	27150	27150	0
64	20240924	173900	37146200	27150	27150	27150	27150	0
65	20240924	173800	37146200	27150	27150	27150	27150	0
66	20240924	173700	37146200	27150	27150	27150	27150	0
67	20240924	173600	37146200	27150	27150	27150	27150	0
68	20240924	173500	37146200	27150	27150	27150	27150	0
69	20240924	173400	37146200	27150	27150	27150	27150	0
70	20240924	173300	37146200	27150	27150	27150	27150	0
71	20240924	173200	37146200	27150	27150	27150	27150	0
72	20240924	173100	37146200	27150	27150	27150	27150	0
73	20240924	173000	37146200	27150	27150	27150	27150	0
74	20240924	172900	37146200	27150	27150	27150	27150	0
75	20240924	172800	37146200	27150	27150	27150	27150	0
76	20240924	172700	37146200	27150	27150	27150	27150	0
77	20240924	172600	37146200	27150	27150	27150	27150	0
78	20240924	172500	37146200	27150	27150	27150	27150	0
79	20240924	172400	37146200	27150	27150	27150	27150	0
80	20240924	172300	37146200	27150	27150	27150	27150	0
81	20240924	172200	37146200	27150	27150	27150	27150	0
82	20240924	172100	37146200	27150	27150	27150	27150	0
83	20240924	172000	37146200	27150	27150	27150	27150	0
84	20240924	171900	37146200	27150	27150	27150	27150	0
85	20240924	171800	37146200	27150	27150	27150	27150	0
86	20240924	171700	37146200	27150	27150	27150	27150	0
87	20240924	171600	37146200	27150	27150	27150	27150	0
88	20240924	171500	37146200	27150	27150	27150	27150	0
89	20240924	171400	37146200	27150	27150	27150	27150	0
90	20240924	171300	37146200	27150	27150	27150	27150	0
91	20240924	171200	37146200	27150	27150	27150	27150	0
92	20240924	171100	37146200	27150	27150	27150	27150	9
93	20240924	171000	37146200	27150	27150	27150	27150	0
94	20240924	170900	37146200	27150	27150	27150	27150	0
95	20240924	170800	37146200	27150	27150	27150	27150	0
96	20240924	170700	37146200	27150	27150	27150	27150	0
97	20240924	170600	37146200	27150	27150	27150	27150	0
98	20240924	170500	37146200	27150	27150	27150	27150	0
99	20240924	170400	37146200	27150	27150	27150	27150	0
100	20240924	170300	37146200	27150	27150	27150	27150	0
101	20240924	170200	37146200	27150	27150	27150	27150	0
102	20240924	170100	37146200	27150	27150	27150	27150	0
103	20240924	170000	37146200	27150	27150	27150	27150	0
104	20240924	165900	37146200	27150	27150	27150	27150	0
105	20240924	165800	37146200	27150	27150	27150	27150	0
106	20240924	165700	37146200	27150	27150	27150	27150	0
107	20240924	165600	37146200	27150	27150	27150	27150	0
108	20240924	165500	37146200	27150	27150	27150	27150	0
109	20240924	165400	37146200	27150	27150	27150	27150	0
110	20240924	165300	37146200	27150	27150	27150	27150	0
111	20240924	165200	37146200	27150	27150	27150	27150	0
112	20240924	165100	37146200	27150	27150	27150	27150	0
113	20240924	165000	37146200	27150	27150	27150	27150	0
114	20240924	164900	37146200	27150	27150	27150	27150	0
115	20240924	164800	37146200	27150	27150	27150	27150	0
116	20240924	164700	37146200	27150	27150	27150	27150	0
117	20240924	164600	37146200	27150	27150	27150	27150	0
118	20240924	164500	37146200	27150	27150	27150	27150	0
119	20240924	164400	37146200	27150	27150	27150	27150	0
120	20240924	164300	37146200	27150	27150	27150	27150	0
121	20240924	164200	37146200	27150	27150	27150	27150	0
122	20240924	164100	37146200	27150	27150	27150	27150	9
123	20240924	164000	37146200	27150	27150	27150	27150	0
124	20240924	163900	37146200	27150	27150	27150	27150	0
125	20240924	163800	37146200	27150	27150	27150	27150	0
126	20240924	163700	37146200	27150	27150	27150	27150	0
127	20240924	163600	37146200	27150	27150	27150	27150	0
128	20240924	163500	37146200	27150	27150	27150	27150	0
129	20240924	163400	37146200	27150	27150	27150	27150	0
130	20240924	163300	37146200	27150	27150	27150	27150	0
131	20240924	163200	37146200	27150	27150	27150	27150	0
132	20240924	163100	37146200	27150	27150	27150	27150	0
133	20240924	163000	37146200	27150	27150	27150	27150	0
134	20240924	162900	37146200	27150	27150	27150	27150	0
135	20240924	162800	37146200	27150	27150	27150	27150	0
136	20240924	162700	37146200	27150	27150	27150	27150	0
137	20240924	162600	37146200	27150	27150	27150	27150	0
138	20240924	162500	37146200	27150	27150	27150	27150	0
139	20240924	162400	37146200	27150	27150	27150	27150	0
140	20240924	162300	37146200	27150	27150	27150	27150	0
141	20240924	162200	37146200	27150	27150	27150	27150	0
142	20240924	162100	37146200	27150	27150	27150	27150	0
143	20240924	162000	37146200	27150	27150	27150	27150	0
144	20240924	161900	37146200	27150	27150	27150	27150	0
145	20240924	161800	37146200	27150	27150	27150	27150	0
146	20240924	161700	37146200	27150	27150	27150	27150	0
147	20240924	161600	37146200	27150	27150	27150	27150	0
148	20240924	161500	37146200	27150	27150	27150	27150	0
149	20240924	161400	37146200	27150	27150	27150	27150	0
150	20240924	161300	37146200	27150	27150	27150	27150	0
151	20240924	161200	37146200	27150	27150	27150	27150	0
152	20240924	161100	37146200	27150	27150	27150	27150	9
153	20240924	161000	37146200	27150	27150	27150	27150	0
154	20240924	160900	37146200	27150	27150	27150	27150	0
155	20240924	160800	37146200	27150	27150	27150	27150	0
156	20240924	160700	37146200	27150	27150	27150	27150	0
157	20240924	160600	37146200	27150	27150	27150	27150	0
158	20240924	160500	37146200	27150	27150	27150	27150	0
159	20240924	160400	37146200	27150	27150	27150	27150	0
160	20240924	160300	37146200	27150	27150	27150	27150	0
161	20240924	160200	37146200	27150	27150	27150	27150	0
162	20240924	160100	37146200	27150	27150	27150	27150	0
163	20240924	160000	37146200	27150	27150	27150	27150	0
164	20240924	155900	37146200	27150	27150	27150	27150	0
165	20240924	155800	37146200	27150	27150	27150	27150	0
166	20240924	155700	37146200	27150	27150	27150	27150	0
167	20240924	155600	37146200	27150	27150	27150	27150	0
168	20240924	155500	37146200	27150	27150	27150	27150	0
169	20240924	155400	37146200	27150	27150	27150	27150	0
170	20240924	155300	37146200	27150	27150	27150	27150	0
171	20240924	155200	37146200	27150	27150	27150	27150	0
172	20240924	155100	37146200	27150	27150	27150	27150	0
173	20240924	155000	37146200	27150	27150	27150	27150	0
174	20240924	154900	37146200	27150	27150	27150	27150	0
175	20240924	154800	37146200	27150	27150	27150	27150	0
176	20240924	154700	37146200	27150	27150	27150	27150	0
177	20240924	154600	37146200	27150	27150	27150	27150	0
178	20240924	154500	37146200	27150	27150	27150	27150	0
179	20240924	154400	37146200	27150	27150	27150	27150	0
180	20240924	154300	37146200	27150	27150	27150	27150	0
181	20240924	154200	37146200	27150	27150	27150	27150	0
182	20240924	154100	37146200	27150	27150	27150	27150	9
183	20240924	154000	37146200	27150	27150	27150	27150	0
184	20240924	153900	37146200	27150	27150	27150	27150	0
185	20240924	153800	37146200	27150	27150	27150	27150	0
186	20240924	153700	37146200	27150	27150	27150	27150	0
187	20240924	153600	37146200	27150	27150	27150	27150	0
188	20240924	153500	37146200	27150	27150	27150	27150	0
189	20240924	153400	37146200	27150	27150	27150	27150	0
190	20240924	153300	37146200	27150	27150	27150	27150	0
191	20240924	153200	37146200	27150	27150	27150	27150	0
192	20240924	153100	37146200	27150	27150	27150	27150	0
193	20240924	153000	37146200	27150	27150	27150	27150	9
194	20240924	152900	36901850	27100	27100	27100	27100	0
195	20240924	152800	36901850	27100	27100	27100	27100	0
196	20240924	152700	36901850	27100	27100	27100	27100	0
197	20240924	152600	36901850	27100	27100	27100	27100	0
198	20240924	152500	36901850	27100	27100	27100	27100	0
199	20240924	152400	36901850	27100	27100	27100	27100	0
200	20240924	152300	36901850	27100	27100	27100	27100	0
201	20240924	152200	36901850	27100	27100	27100	27100	0
202	20240924	152100	36901850	27100	27100	27100	27100	0
203	20240924	152000	36901850	27100	27100	27100	27100	0
204	20240924	151900	36901850	27100	27100	27100	27100	0
205	20240924	151800	36901850	27100	27100	27100	27100	10
206	20240924	151700	36630850	27150	27150	27150	27150	0
207	20240924	151600	36630850	27150	27150	27150	27150	0
208	20240924	151500	36630850	27150	27150	27150	27150	0
209	20240924	151400	36630850	27150	27150	27150	27150	0
210	20240924	151300	36630850	27150	27150	27150	27150	0
211	20240924	151200	36630850	27150	27150	27150	27150	0
212	20240924	151100	36630850	27150	27150	27150	27150	0
213	20240924	151000	36630850	27150	27150	27150	27150	50
214	20240924	150900	35273350	27000	27000	27000	27000	0
215	20240924	150800	35273350	27000	27050	27050	27000	47
216	20240924	150700	34002550	27000	27000	27000	27000	0
217	20240924	150600	34002550	27000	27000	27000	27000	0
218	20240924	150500	34002550	27000	27000	27000	27000	0
219	20240924	150400	34002550	27000	27000	27000	27000	0
220	20240924	150300	34002550	27000	27000	27000	27000	5
221	20240924	150200	33867550	27050	27050	27050	27050	5
222	20240924	150100	33732300	27050	27050	27050	27050	0
223	20240924	150000	33732300	27050	27050	27050	27050	148
224	20240924	145900	29728900	27150	27150	27150	27150	0
225	20240924	145800	29728900	27150	27150	27150	27150	0
226	20240924	145700	29728900	27150	27150	27150	27150	0
227	20240924	145600	29728900	27150	27150	27150	27150	0
228	20240924	145500	29728900	27150	27150	27150	27150	0
229	20240924	145400	29728900	27150	27150	27150	27150	0
230	20240924	145300	29728900	27150	27150	27150	27150	0
231	20240924	145200	29728900	27150	27150	27150	27150	7
232	20240924	145100	29538850	27050	27050	27050	27050	0
233	20240924	145000	29538850	27050	27050	27050	27050	0
234	20240924	144900	29538850	27050	27050	27050	27050	0
235	20240924	144800	29538850	27050	27050	27050	27050	0
236	20240924	144700	29538850	27050	27050	27050	27050	0
237	20240924	144600	29538850	27050	27050	27050	27050	0
238	20240924	144500	29538850	27050	27050	27050	27050	0
239	20240924	144400	29538850	27050	27050	27050	27050	0
240	20240924	144300	29538850	27050	27050	27050	27050	0
241	20240924	144200	29538850	27050	27050	27050	27050	0
242	20240924	144100	29538850	27050	27050	27050	27050	0
243	20240924	144000	29538850	27050	27050	27050	27050	0
244	20240924	143900	29538850	27050	27050	27050	27050	0
245	20240924	143800	29538850	27050	27050	27050	27050	0
246	20240924	143700	29538850	27050	27050	27050	27050	0
247	20240924	143600	29538850	27050	27050	27050	27050	0
248	20240924	143500	29538850	27050	27050	27050	27050	0
249	20240924	143400	29538850	27050	27100	27100	27050	4
250	20240924	143300	29430500	27150	27150	27150	27150	0
251	20240924	143200	29430500	27150	27150	27150	27150	0
252	20240924	143100	29430500	27150	27150	27150	27150	0
253	20240924	143000	29430500	27150	27150	27150	27150	0
254	20240924	142900	29430500	27150	27150	27150	27150	0
255	20240924	142800	29430500	27150	27150	27150	27150	0
256	20240924	142700	29430500	27150	27150	27150	27150	0
257	20240924	142600	29430500	27150	27150	27150	27150	0
258	20240924	142500	29430500	27150	27150	27150	27150	0
259	20240924	142400	29430500	27150	27050	27150	27050	3
260	20240924	142300	29349250	27100	27100	27100	27100	0
261	20240924	142200	29349250	27100	27100	27100	27100	0
262	20240924	142100	29349250	27100	27100	27100	27100	0
263	20240924	142000	29349250	27100	27100	27100	27100	0
264	20240924	141900	29349250	27100	27100	27100	27100	0
265	20240924	141800	29349250	27100	27100	27100	27100	0
266	20240924	141700	29349250	27100	27100	27100	27100	0
267	20240924	141600	29349250	27100	27100	27100	27100	0
268	20240924	141500	29349250	27100	27100	27100	27100	0
269	20240924	141400	29349250	27100	27100	27100	27100	0
270	20240924	141300	29349250	27100	27100	27100	27100	0
271	20240924	141200	29349250	27100	27100	27100	27100	0
272	20240924	141100	29349250	27100	27100	27100	27100	217
273	20240924	141000	23468550	27050	27050	27050	27050	19
274	20240924	140900	22954600	27050	27050	27050	27050	0
275	20240924	140800	22954600	27050	27050	27050	27050	0
276	20240924	140700	22954600	27050	27050	27050	27050	51
277	20240924	140600	21575050	27050	27050	27050	27050	0
278	20240924	140500	21575050	27050	27050	27050	27050	0
279	20240924	140400	21575050	27050	27050	27050	27050	0
280	20240924	140300	21575050	27050	27050	27050	27050	0
281	20240924	140200	21575050	27050	27050	27050	27050	0
282	20240924	140100	21575050	27050	27050	27050	27050	0
283	20240924	140000	21575050	27050	27050	27050	27050	0
284	20240924	135900	21575050	27050	27050	27050	27050	0
285	20240924	135800	21575050	27050	27050	27050	27050	0
286	20240924	135700	21575050	27050	27050	27050	27050	0
287	20240924	135600	21575050	27050	27050	27050	27050	0
288	20240924	135500	21575050	27050	27050	27050	27050	0
289	20240924	135400	21575050	27050	27050	27050	27050	0
290	20240924	135300	21575050	27050	27050	27050	27050	1
291	20240924	135200	21548000	27100	27100	27100	27100	0
292	20240924	135100	21548000	27100	27100	27100	27100	0
293	20240924	135000	21548000	27100	27100	27100	27100	0
294	20240924	134900	21548000	27100	27100	27100	27100	0
295	20240924	134800	21548000	27100	27100	27100	27100	0
296	20240924	134700	21548000	27100	27100	27100	27100	0
297	20240924	134600	21548000	27100	27100	27100	27100	0
298	20240924	134500	21548000	27100	27100	27100	27100	0
299	20240924	134400	21548000	27100	27100	27100	27100	0
300	20240924	134300	21548000	27100	27100	27100	27100	0
301	20240924	134200	21548000	27100	27100	27100	27100	0
302	20240924	134100	21548000	27100	27100	27100	27100	0
303	20240924	134000	21548000	27100	27100	27100	27100	0
304	20240924	133900	21548000	27100	27100	27100	27100	0
305	20240924	133800	21548000	27100	27100	27100	27100	0
306	20240924	133700	21548000	27100	27100	27100	27100	0
307	20240924	133600	21548000	27100	27100	27100	27100	0
308	20240924	133500	21548000	27100	27100	27100	27100	0
309	20240924	133400	21548000	27100	27100	27100	27100	0
310	20240924	133300	21548000	27100	27100	27100	27100	0
311	20240924	133200	21548000	27100	27100	27100	27100	0
312	20240924	133100	21548000	27100	27100	27100	27100	0
313	20240924	133000	21548000	27100	27100	27100	27100	0
314	20240924	132900	21548000	27100	27100	27100	27100	0
315	20240924	132800	21548000	27100	27100	27100	27100	0
316	20240924	132700	21548000	27100	27100	27100	27100	0
317	20240924	132600	21548000	27100	27100	27100	27100	0
318	20240924	132500	21548000	27100	27100	27100	27100	0
319	20240924	132400	21548000	27100	27100	27100	27100	0
320	20240924	132300	21548000	27100	27100	27100	27100	0
321	20240924	132200	21548000	27100	27100	27100	27100	5
322	20240924	132100	21412500	27050	27050	27050	27050	0
323	20240924	132000	21412500	27050	27050	27050	27050	7
324	20240924	131900	21223150	27050	27050	27050	27050	0
325	20240924	131800	21223150	27050	27050	27050	27050	18
326	20240924	131700	20736250	27050	27050	27050	27050	7
327	20240924	131600	20546900	27050	27050	27050	27050	0
328	20240924	131500	20546900	27050	27050	27050	27050	0
329	20240924	131400	20546900	27050	27050	27050	27050	0
330	20240924	131300	20546900	27050	27050	27050	27050	0
331	20240924	131200	20546900	27050	27050	27050	27050	0
332	20240924	131100	20546900	27050	27050	27050	27050	0
333	20240924	131000	20546900	27050	27050	27050	27050	0
334	20240924	130900	20546900	27050	27050	27050	27050	0
335	20240924	130800	20546900	27050	27050	27050	27050	0
336	20240924	130700	20546900	27050	27050	27050	27050	0
337	20240924	130600	20546900	27050	27050	27050	27050	0
338	20240924	130500	20546900	27050	27050	27050	27050	0
339	20240924	130400	20546900	27050	27050	27050	27050	0
340	20240924	130300	20546900	27050	27050	27050	27050	0
341	20240924	130200	20546900	27050	27050	27050	27050	0
342	20240924	130100	20546900	27050	27050	27050	27050	0
343	20240924	130000	20546900	27050	27050	27050	27050	0
344	20240924	125900	20546900	27050	27050	27050	27050	0
345	20240924	125800	20546900	27050	27050	27050	27050	0
346	20240924	125700	20546900	27050	27050	27050	27050	0
347	20240924	125600	20546900	27050	27050	27050	27050	0
348	20240924	125500	20546900	27050	27050	27050	27050	0
349	20240924	125400	20546900	27050	27050	27050	27050	0
350	20240924	125300	20546900	27050	27050	27050	27050	0
351	20240924	125200	20546900	27050	27050	27050	27050	0
352	20240924	125100	20546900	27050	27050	27050	27050	0
353	20240924	125000	20546900	27050	27050	27050	27050	0
354	20240924	124900	20546900	27050	27050	27050	27050	0
355	20240924	124800	20546900	27050	27050	27050	27050	0
356	20240924	124700	20546900	27050	27050	27050	27050	0
357	20240924	124600	20546900	27050	27050	27050	27050	0
358	20240924	124500	20546900	27050	27050	27050	27050	0
359	20240924	124400	20546900	27050	27050	27050	27050	0
360	20240924	124300	20546900	27050	27050	27050	27050	0
361	20240924	124200	20546900	27050	27050	27050	27050	0
362	20240924	124100	20546900	27050	27050	27050	27050	0
363	20240924	124000	20546900	27050	27050	27050	27050	0
364	20240924	123900	20546900	27050	27050	27050	27050	0
365	20240924	123800	20546900	27050	27050	27050	27050	1
366	20240924	123700	20519850	27050	27050	27050	27050	0
367	20240924	123600	20519850	27050	27050	27050	27050	0
368	20240924	123500	20519850	27050	27050	27050	27050	0
369	20240924	123400	20519850	27050	27050	27050	27050	0
370	20240924	123300	20519850	27050	27050	27050	27050	0
371	20240924	123200	20519850	27050	27050	27050	27050	0
372	20240924	123100	20519850	27050	27050	27050	27050	0
373	20240924	123000	20519850	27050	27050	27050	27050	0
374	20240924	122900	20519850	27050	27050	27050	27050	0
375	20240924	122800	20519850	27050	27050	27050	27050	0
376	20240924	122700	20519850	27050	27050	27050	27050	0
377	20240924	122600	20519850	27050	27050	27050	27050	0
378	20240924	122500	20519850	27050	27050	27050	27050	0
379	20240924	122400	20519850	27050	27050	27050	27050	0
380	20240924	122300	20519850	27050	27050	27050	27050	0
381	20240924	122200	20519850	27050	27050	27050	27050	0
382	20240924	122100	20519850	27050	27050	27050	27050	0
383	20240924	122000	20519850	27050	27050	27050	27050	15
384	20240924	121900	20114100	27050	27050	27050	27050	0
385	20240924	121800	20114100	27050	27050	27050	27050	7
386	20240924	121700	19924750	27000	27000	27000	27000	0
387	20240924	121600	19924750	27000	27000	27000	27000	0
388	20240924	121500	19924750	27000	27000	27000	27000	0
389	20240924	121400	19924750	27000	27000	27000	27000	0
390	20240924	121300	19924750	27000	27000	27000	27000	0
391	20240924	121200	19924750	27000	27000	27000	27000	0
392	20240924	121100	19924750	27000	27000	27000	27000	0
393	20240924	121000	19924750	27000	27000	27000	27000	0
394	20240924	120900	19924750	27000	27000	27000	27000	0
395	20240924	120800	19924750	27000	27000	27000	27000	0
396	20240924	120700	19924750	27000	27000	27000	27000	0
397	20240924	120600	19924750	27000	27000	27000	27000	0
398	20240924	120500	19924750	27000	27000	27000	27000	0
399	20240924	120400	19924750	27000	27000	27000	27000	0
400	20240924	120300	19924750	27000	27000	27000	27000	0
401	20240924	120200	19924750	27000	27000	27000	27000	0
402	20240924	120100	19924750	27000	27000	27000	27000	0
403	20240924	120000	19924750	27000	27000	27000	27000	0
404	20240924	115900	19924750	27000	27000	27000	27000	0
405	20240924	115800	19924750	27000	27000	27000	27000	0
406	20240924	115700	19924750	27000	27000	27000	27000	0
407	20240924	115600	19924750	27000	27000	27000	27000	0
408	20240924	115500	19924750	27000	27000	27000	27000	0
409	20240924	115400	19924750	27000	27000	27000	27000	0
410	20240924	115300	19924750	27000	27000	27000	27000	0
411	20240924	115200	19924750	27000	27050	27050	27000	12
412	20240924	115100	19600650	27050	27050	27050	27050	9
413	20240924	115000	19357200	27100	27100	27100	27100	0
414	20240924	114900	19357200	27100	27100	27100	27100	0
415	20240924	114800	19357200	27100	27100	27100	27100	0
416	20240924	114700	19357200	27100	27100	27100	27100	0
417	20240924	114600	19357200	27100	27100	27100	27100	0
418	20240924	114500	19357200	27100	27100	27100	27100	0
419	20240924	114400	19357200	27100	27100	27100	27100	0
420	20240924	114300	19357200	27100	27100	27100	27100	0
421	20240924	114200	19357200	27100	27100	27100	27100	0
422	20240924	114100	19357200	27100	27100	27100	27100	0
423	20240924	114000	19357200	27100	27100	27100	27100	0
424	20240924	113900	19357200	27100	27100	27100	27100	0
425	20240924	113800	19357200	27100	27100	27100	27100	0
426	20240924	113700	19357200	27100	27100	27100	27100	0
427	20240924	113600	19357200	27100	27100	27100	27100	0
428	20240924	113500	19357200	27100	27100	27100	27100	0
429	20240924	113400	19357200	27100	27100	27100	27100	0
430	20240924	113300	19357200	27100	27100	27100	27100	0
431	20240924	113200	19357200	27100	27100	27100	27100	0
432	20240924	113100	19357200	27100	27100	27100	27100	0
433	20240924	113000	19357200	27100	27100	27100	27100	0
434	20240924	112900	19357200	27100	27100	27100	27100	142
435	20240924	112800	15509000	27050	27050	27050	27050	0
436	20240924	112700	15509000	27050	27050	27050	27050	0
437	20240924	112600	15509000	27050	27050	27050	27050	0
438	20240924	112500	15509000	27050	27050	27050	27050	0
439	20240924	112400	15509000	27050	27050	27050	27050	0
440	20240924	112300	15509000	27050	27050	27050	27050	70
441	20240924	112200	13615500	27150	27150	27150	27150	0
442	20240924	112100	13615500	27150	27150	27150	27150	0
443	20240924	112000	13615500	27150	27150	27150	27150	0
444	20240924	111900	13615500	27150	27150	27150	27150	0
445	20240924	111800	13615500	27150	27150	27150	27150	0
446	20240924	111700	13615500	27150	27150	27150	27150	1
447	20240924	111600	13588350	27200	27200	27200	27200	0
448	20240924	111500	13588350	27200	27200	27200	27200	0
449	20240924	111400	13588350	27200	27200	27200	27200	42
450	20240924	111300	12445950	27200	27200	27200	27200	0
451	20240924	111200	12445950	27200	27200	27200	27200	0
452	20240924	111100	12445950	27200	27200	27200	27200	0
453	20240924	111000	12445950	27200	27200	27200	27200	0
454	20240924	110900	12445950	27200	27200	27200	27200	0
455	20240924	110800	12445950	27200	27200	27200	27200	0
456	20240924	110700	12445950	27200	27200	27200	27200	0
457	20240924	110600	12445950	27200	27200	27200	27200	0
458	20240924	110500	12445950	27200	27200	27200	27200	1
459	20240924	110400	12418750	27200	27200	27200	27200	0
460	20240924	110300	12418750	27200	27200	27200	27200	0
461	20240924	110200	12418750	27200	27200	27200	27200	30
462	20240924	110100	11602750	27200	27200	27200	27200	0
463	20240924	110000	11602750	27200	27200	27200	27200	0
464	20240924	105900	11602750	27200	27200	27200	27200	0
465	20240924	105800	11602750	27200	27200	27200	27200	0
466	20240924	105700	11602750	27200	27200	27200	27200	0
467	20240924	105600	11602750	27200	27200	27200	27200	0
468	20240924	105500	11602750	27200	27200	27200	27200	0
469	20240924	105400	11602750	27200	27200	27200	27200	0
470	20240924	105300	11602750	27200	27150	27200	27150	100
471	20240924	105200	8882800	27100	27100	27100	27100	0
472	20240924	105100	8882800	27100	27100	27100	27100	11
473	20240924	105000	8584700	27100	27100	27100	27100	0
474	20240924	104900	8584700	27100	27100	27100	27100	0
475	20240924	104800	8584700	27100	27100	27100	27100	0
476	20240924	104700	8584700	27100	27100	27100	27100	4
477	20240924	104600	8476300	27100	27100	27100	27100	0
478	20240924	104500	8476300	27100	27100	27100	27100	0
479	20240924	104400	8476300	27100	27100	27100	27100	0
480	20240924	104300	8476300	27100	27100	27100	27100	0
481	20240924	104200	8476300	27100	27100	27100	27100	0
482	20240924	104100	8476300	27100	27100	27100	27100	0
483	20240924	104000	8476300	27100	27100	27100	27100	0
484	20240924	103900	8476300	27100	27100	27100	27100	0
485	20240924	103800	8476300	27100	27100	27100	27100	0
486	20240924	103700	8476300	27100	27100	27100	27100	0
487	20240924	103600	8476300	27100	27100	27100	27100	0
488	20240924	103500	8476300	27100	27100	27100	27100	0
489	20240924	103400	8476300	27100	27100	27100	27100	0
490	20240924	103300	8476300	27100	27100	27100	27100	1
491	20240924	103200	8449200	27050	27050	27050	27050	0
492	20240924	103100	8449200	27050	27050	27050	27050	0
493	20240924	103000	8449200	27050	27050	27050	27050	0
494	20240924	102900	8449200	27050	27050	27050	27050	0
495	20240924	102800	8449200	27050	27050	27050	27050	0
496	20240924	102700	8449200	27050	27050	27050	27050	0
497	20240924	102600	8449200	27050	27050	27050	27050	0
498	20240924	102500	8449200	27050	27050	27050	27050	0
499	20240924	102400	8449200	27050	27050	27050	27050	0
500	20240924	102300	8449200	27050	27100	27100	27050	12
501	20240924	102200	8124500	27250	27250	27250	27250	0
502	20240924	102100	8124500	27250	27250	27250	27250	0
503	20240924	102000	8124500	27250	27250	27250	27250	0
504	20240924	101900	8124500	27250	27250	27250	27250	0
505	20240924	101800	8124500	27250	27250	27250	27250	0
506	20240924	101700	8124500	27250	27250	27250	27250	0
507	20240924	101600	8124500	27250	27250	27250	27250	0
508	20240924	101500	8124500	27250	27250	27250	27250	0
509	20240924	101400	8124500	27250	27250	27250	27250	0
510	20240924	101300	8124500	27250	27250	27250	27250	0
511	20240924	101200	8124500	27250	27250	27250	27250	0
512	20240924	101100	8124500	27250	27250	27250	27250	0
513	20240924	101000	8124500	27250	27250	27250	27250	0
514	20240924	100900	8124500	27250	27250	27250	27250	0
515	20240924	100800	8124500	27250	27250	27250	27250	0
516	20240924	100700	8124500	27250	27250	27250	27250	0
517	20240924	100600	8124500	27250	27250	27250	27250	0
518	20240924	100500	8124500	27250	27250	27250	27250	0
519	20240924	100400	8124500	27250	27250	27250	27250	0
520	20240924	100300	8124500	27250	27250	27250	27250	0
521	20240924	100200	8124500	27250	27250	27250	27250	0
522	20240924	100100	8124500	27250	27250	27250	27250	0
523	20240924	100000	8124500	27250	27250	27250	27250	0
524	20240924	095900	8124500	27250	27250	27250	27250	0
525	20240924	095800	8124500	27250	27250	27250	27250	0
526	20240924	095700	8124500	27250	27250	27250	27250	0
527	20240924	095600	8124500	27250	27200	27250	27200	103
528	20240924	095500	5317850	27250	27250	27250	27250	20
529	20240924	095400	4772850	27250	27200	27250	27200	82
530	20240924	095300	2540650	27200	27200	27200	27200	0
531	20240924	095200	2540650	27200	27200	27200	27200	0
532	20240924	095100	2540650	27200	27200	27200	27200	0
533	20240924	095000	2540650	27200	27200	27200	27200	0
534	20240924	094900	2540650	27200	27200	27200	27200	0
535	20240924	094800	2540650	27200	27200	27200	27200	0
536	20240924	094700	2540650	27200	27200	27200	27200	0
537	20240924	094600	2540650	27200	27200	27200	27200	0
538	20240924	094500	2540650	27200	27200	27200	27200	0
539	20240924	094400	2540650	27200	27200	27200	27200	0
540	20240924	094300	2540650	27200	27200	27200	27200	0
541	20240924	094200	2540650	27200	27200	27200	27200	0
542	20240924	094100	2540650	27200	27200	27200	27200	0
543	20240924	094000	2540650	27200	27150	27200	27150	5
544	20240924	093900	2404850	26900	26900	26900	26900	0
545	20240924	093800	2404850	26900	26900	26900	26900	0
546	20240924	093700	2404850	26900	26900	26900	26900	0
547	20240924	093600	2404850	26900	26900	26900	26900	0
548	20240924	093500	2404850	26900	26900	26900	26900	0
549	20240924	093400	2404850	26900	26900	26900	26900	0
550	20240924	093300	2404850	26900	26900	26900	26900	0
551	20240924	093200	2404850	26900	26900	26900	26900	0
552	20240924	093100	2404850	26900	26900	26900	26900	0
553	20240924	093000	2404850	26900	26900	26900	26900	0
554	20240924	092900	2404850	26900	26900	26900	26900	0
555	20240924	092800	2404850	26900	26900	26900	26900	0
556	20240924	092700	2404850	26900	26900	26900	26900	0
557	20240924	092600	2404850	26900	26900	26900	26900	0
558	20240924	092500	2404850	26900	26900	26900	26900	0
559	20240924	092400	2404850	26900	26900	26900	26900	0
560	20240924	092300	2404850	26900	26900	26900	26900	0
561	20240924	092200	2404850	26900	26900	26900	26900	0
562	20240924	092100	2404850	26900	26900	26900	26900	0
563	20240924	092000	2404850	26900	26900	26900	26900	0
564	20240924	091900	2404850	26900	26900	26900	26900	0
565	20240924	091800	2404850	26900	26900	26900	26900	0
566	20240924	091700	2404850	26900	26900	26900	26900	0
567	20240924	091600	2404850	26900	26900	26900	26900	0
568	20240924	091500	2404850	26900	26900	26900	26900	0
569	20240924	091400	2404850	26900	27000	27000	26900	60
570	20240924	091300	788150	27150	27150	27150	27150	0
571	20240924	091200	788150	27150	27150	27150	27150	1
572	20240924	091100	761000	26950	26950	26950	26950	0
573	20240924	091000	761000	26950	26950	26950	26950	0
574	20240924	090900	761000	26950	26950	26950	26950	0
575	20240924	090800	761000	26950	26950	26950	26950	0
576	20240924	090700	761000	26950	27200	27200	26950	11
577	20240924	090600	462500	27250	27200	27250	27200	5
578	20240924	090500	326400	27200	27200	27200	27200	0
579	20240924	090400	326400	27200	27200	27200	27200	2
580	20240924	090300	272000	27200	27200	27200	27200	0
581	20240924	090200	272000	27200	27200	27200	27200	0
582	20240924	090100	272000	27200	27200	27200	27200	0
583	20240924	090000	272000	27200	27200	27200	27200	10