KissMeData/003800/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184100	111168550	27150	27150	27150	27150	376
3	20240926	184000	111168550	27150	27150	27150	27150	0
4	20240926	183900	111168550	27150	27150	27150	27150	0
5	20240926	183800	111168550	27150	27150	27150	27150	0
6	20240926	183700	111168550	27150	27150	27150	27150	0
7	20240926	183600	111168550	27150	27150	27150	27150	0
8	20240926	183500	111168550	27150	27150	27150	27150	0
9	20240926	183400	111168550	27150	27150	27150	27150	0
10	20240926	183300	111168550	27150	27150	27150	27150	0
11	20240926	183200	111168550	27150	27150	27150	27150	0
12	20240926	183100	111168550	27150	27150	27150	27150	0
13	20240926	183000	111168550	27150	27150	27150	27150	0
14	20240926	182900	111168550	27150	27150	27150	27150	0
15	20240926	182800	111168550	27150	27150	27150	27150	0
16	20240926	182700	111168550	27150	27150	27150	27150	0
17	20240926	182600	111168550	27150	27150	27150	27150	0
18	20240926	182500	111168550	27150	27150	27150	27150	0
19	20240926	182400	111168550	27150	27150	27150	27150	0
20	20240926	182300	111168550	27150	27150	27150	27150	0
21	20240926	182200	111168550	27150	27150	27150	27150	0
22	20240926	182100	111168550	27150	27150	27150	27150	0
23	20240926	182000	111168550	27150	27150	27150	27150	0
24	20240926	181900	111168550	27150	27150	27150	27150	0
25	20240926	181800	111168550	27150	27150	27150	27150	0
26	20240926	181700	111168550	27150	27150	27150	27150	0
27	20240926	181600	111168550	27150	27150	27150	27150	0
28	20240926	181500	111168550	27150	27150	27150	27150	0
29	20240926	181400	111168550	27150	27150	27150	27150	0
30	20240926	181300	111168550	27150	27150	27150	27150	0
31	20240926	181200	111168550	27150	27150	27150	27150	0
32	20240926	181100	111168550	27150	27150	27150	27150	376
33	20240926	181000	111168550	27150	27150	27150	27150	0
34	20240926	180900	111168550	27150	27150	27150	27150	0
35	20240926	180800	111168550	27150	27150	27150	27150	0
36	20240926	180700	111168550	27150	27150	27150	27150	0
37	20240926	180600	111168550	27150	27150	27150	27150	0
38	20240926	180500	111168550	27150	27150	27150	27150	0
39	20240926	180400	111168550	27150	27150	27150	27150	0
40	20240926	180300	111168550	27150	27150	27150	27150	0
41	20240926	180200	111168550	27150	27150	27150	27150	0
42	20240926	180100	111168550	27150	27150	27150	27150	0
43	20240926	180000	111168550	27150	27150	27150	27150	0
44	20240926	175900	111168550	27150	27150	27150	27150	0
45	20240926	175800	111168550	27150	27150	27150	27150	0
46	20240926	175700	111168550	27150	27150	27150	27150	0
47	20240926	175600	111168550	27150	27150	27150	27150	0
48	20240926	175500	111168550	27150	27150	27150	27150	0
49	20240926	175400	111168550	27150	27150	27150	27150	0
50	20240926	175300	111168550	27150	27150	27150	27150	0
51	20240926	175200	111168550	27150	27150	27150	27150	0
52	20240926	175100	111168550	27150	27150	27150	27150	0
53	20240926	175000	111168550	27150	27150	27150	27150	0
54	20240926	174900	111168550	27150	27150	27150	27150	0
55	20240926	174800	111168550	27150	27150	27150	27150	0
56	20240926	174700	111168550	27150	27150	27150	27150	0
57	20240926	174600	111168550	27150	27150	27150	27150	0
58	20240926	174500	111168550	27150	27150	27150	27150	0
59	20240926	174400	111168550	27150	27150	27150	27150	0
60	20240926	174300	111168550	27150	27150	27150	27150	0
61	20240926	174200	111168550	27150	27150	27150	27150	0
62	20240926	174100	111168550	27150	27150	27150	27150	376
63	20240926	174000	111168550	27150	27150	27150	27150	0
64	20240926	173900	111168550	27150	27150	27150	27150	0
65	20240926	173800	111168550	27150	27150	27150	27150	0
66	20240926	173700	111168550	27150	27150	27150	27150	0
67	20240926	173600	111168550	27150	27150	27150	27150	0
68	20240926	173500	111168550	27150	27150	27150	27150	0
69	20240926	173400	111168550	27150	27150	27150	27150	0
70	20240926	173300	111168550	27150	27150	27150	27150	0
71	20240926	173200	111168550	27150	27150	27150	27150	0
72	20240926	173100	111168550	27150	27150	27150	27150	0
73	20240926	173000	111168550	27150	27150	27150	27150	0
74	20240926	172900	111168550	27150	27150	27150	27150	0
75	20240926	172800	111168550	27150	27150	27150	27150	0
76	20240926	172700	111168550	27150	27150	27150	27150	0
77	20240926	172600	111168550	27150	27150	27150	27150	0
78	20240926	172500	111168550	27150	27150	27150	27150	0
79	20240926	172400	111168550	27150	27150	27150	27150	0
80	20240926	172300	111168550	27150	27150	27150	27150	0
81	20240926	172200	111168550	27150	27150	27150	27150	0
82	20240926	172100	111168550	27150	27150	27150	27150	0
83	20240926	172000	111168550	27150	27150	27150	27150	0
84	20240926	171900	111168550	27150	27150	27150	27150	0
85	20240926	171800	111168550	27150	27150	27150	27150	0
86	20240926	171700	111168550	27150	27150	27150	27150	0
87	20240926	171600	111168550	27150	27150	27150	27150	0
88	20240926	171500	111168550	27150	27150	27150	27150	0
89	20240926	171400	111168550	27150	27150	27150	27150	0
90	20240926	171300	111168550	27150	27150	27150	27150	0
91	20240926	171200	111168550	27150	27150	27150	27150	0
92	20240926	171100	111168550	27150	27150	27150	27150	376
93	20240926	171000	111168550	27150	27150	27150	27150	0
94	20240926	170900	111168550	27150	27150	27150	27150	0
95	20240926	170800	111168550	27150	27150	27150	27150	0
96	20240926	170700	111168550	27150	27150	27150	27150	0
97	20240926	170600	111168550	27150	27150	27150	27150	0
98	20240926	170500	111168550	27150	27150	27150	27150	0
99	20240926	170400	111168550	27150	27150	27150	27150	0
100	20240926	170300	111168550	27150	27150	27150	27150	0
101	20240926	170200	111168550	27150	27150	27150	27150	0
102	20240926	170100	111168550	27150	27150	27150	27150	0
103	20240926	170000	111168550	27150	27150	27150	27150	0
104	20240926	165900	111168550	27150	27150	27150	27150	0
105	20240926	165800	111168550	27150	27150	27150	27150	0
106	20240926	165700	111168550	27150	27150	27150	27150	0
107	20240926	165600	111168550	27150	27150	27150	27150	0
108	20240926	165500	111168550	27150	27150	27150	27150	0
109	20240926	165400	111168550	27150	27150	27150	27150	0
110	20240926	165300	111168550	27150	27150	27150	27150	0
111	20240926	165200	111168550	27150	27150	27150	27150	0
112	20240926	165100	111168550	27150	27150	27150	27150	0
113	20240926	165000	111168550	27150	27150	27150	27150	0
114	20240926	164900	111168550	27150	27150	27150	27150	0
115	20240926	164800	111168550	27150	27150	27150	27150	0
116	20240926	164700	111168550	27150	27150	27150	27150	0
117	20240926	164600	111168550	27150	27150	27150	27150	0
118	20240926	164500	111168550	27150	27150	27150	27150	0
119	20240926	164400	111168550	27150	27150	27150	27150	0
120	20240926	164300	111168550	27150	27150	27150	27150	0
121	20240926	164200	111168550	27150	27150	27150	27150	0
122	20240926	164100	111168550	27150	27150	27150	27150	376
123	20240926	164000	111168550	27150	27150	27150	27150	0
124	20240926	163900	111168550	27150	27150	27150	27150	0
125	20240926	163800	111168550	27150	27150	27150	27150	0
126	20240926	163700	111168550	27150	27150	27150	27150	0
127	20240926	163600	111168550	27150	27150	27150	27150	0
128	20240926	163500	111168550	27150	27150	27150	27150	0
129	20240926	163400	111168550	27150	27150	27150	27150	0
130	20240926	163300	111168550	27150	27150	27150	27150	0
131	20240926	163200	111168550	27150	27150	27150	27150	0
132	20240926	163100	111168550	27150	27150	27150	27150	0
133	20240926	163000	111168550	27150	27150	27150	27150	0
134	20240926	162900	111168550	27150	27150	27150	27150	0
135	20240926	162800	111168550	27150	27150	27150	27150	0
136	20240926	162700	111168550	27150	27150	27150	27150	0
137	20240926	162600	111168550	27150	27150	27150	27150	0
138	20240926	162500	111168550	27150	27150	27150	27150	0
139	20240926	162400	111168550	27150	27150	27150	27150	0
140	20240926	162300	111168550	27150	27150	27150	27150	0
141	20240926	162200	111168550	27150	27150	27150	27150	0
142	20240926	162100	111168550	27150	27150	27150	27150	0
143	20240926	162000	111168550	27150	27150	27150	27150	0
144	20240926	161900	111168550	27150	27150	27150	27150	0
145	20240926	161800	111168550	27150	27150	27150	27150	0
146	20240926	161700	111168550	27150	27150	27150	27150	0
147	20240926	161600	111168550	27150	27150	27150	27150	0
148	20240926	161500	111168550	27150	27150	27150	27150	0
149	20240926	161400	111168550	27150	27150	27150	27150	0
150	20240926	161300	111168550	27150	27150	27150	27150	0
151	20240926	161200	111168550	27150	27150	27150	27150	0
152	20240926	161100	111168550	27150	27150	27150	27150	376
153	20240926	161000	111168550	27150	27150	27150	27150	0
154	20240926	160900	111168550	27150	27150	27150	27150	0
155	20240926	160800	111168550	27150	27150	27150	27150	0
156	20240926	160700	111168550	27150	27150	27150	27150	0
157	20240926	160600	111168550	27150	27150	27150	27150	0
158	20240926	160500	111168550	27150	27150	27150	27150	0
159	20240926	160400	111168550	27150	27150	27150	27150	0
160	20240926	160300	111168550	27150	27150	27150	27150	0
161	20240926	160200	111168550	27150	27150	27150	27150	0
162	20240926	160100	111168550	27150	27150	27150	27150	0
163	20240926	160000	111168550	27150	27150	27150	27150	0
164	20240926	155900	111168550	27150	27150	27150	27150	0
165	20240926	155800	111168550	27150	27150	27150	27150	0
166	20240926	155700	111168550	27150	27150	27150	27150	0
167	20240926	155600	111168550	27150	27150	27150	27150	0
168	20240926	155500	111168550	27150	27150	27150	27150	0
169	20240926	155400	111168550	27150	27150	27150	27150	0
170	20240926	155300	111168550	27150	27150	27150	27150	0
171	20240926	155200	111168550	27150	27150	27150	27150	0
172	20240926	155100	111168550	27150	27150	27150	27150	0
173	20240926	155000	111168550	27150	27150	27150	27150	0
174	20240926	154900	111168550	27150	27150	27150	27150	0
175	20240926	154800	111168550	27150	27150	27150	27150	0
176	20240926	154700	111168550	27150	27150	27150	27150	0
177	20240926	154600	111168550	27150	27150	27150	27150	0
178	20240926	154500	111168550	27150	27150	27150	27150	0
179	20240926	154400	111168550	27150	27150	27150	27150	0
180	20240926	154300	111168550	27150	27150	27150	27150	0
181	20240926	154200	111168550	27150	27150	27150	27150	0
182	20240926	154100	111168550	27150	27150	27150	27150	376
183	20240926	154000	111168550	27150	27150	27150	27150	0
184	20240926	153900	111168550	27150	27150	27150	27150	0
185	20240926	153800	111168550	27150	27150	27150	27150	0
186	20240926	153700	111168550	27150	27150	27150	27150	0
187	20240926	153600	111168550	27150	27150	27150	27150	0
188	20240926	153500	111168550	27150	27150	27150	27150	0
189	20240926	153400	111168550	27150	27150	27150	27150	0
190	20240926	153300	111168550	27150	27150	27150	27150	0
191	20240926	153200	111168550	27150	27150	27150	27150	0
192	20240926	153100	111168550	27150	27150	27150	27150	0
193	20240926	153000	111168550	27150	27150	27150	27150	376
194	20240926	152900	100960150	27000	27000	27000	27000	0
195	20240926	152800	100960150	27000	27000	27000	27000	0
196	20240926	152700	100960150	27000	27000	27000	27000	0
197	20240926	152600	100960150	27000	27000	27000	27000	0
198	20240926	152500	100960150	27000	27000	27000	27000	0
199	20240926	152400	100960150	27000	27000	27000	27000	0
200	20240926	152300	100960150	27000	27000	27000	27000	0
201	20240926	152200	100960150	27000	27000	27000	27000	0
202	20240926	152100	100960150	27000	27000	27000	27000	0
203	20240926	152000	100960150	27000	27000	27000	27000	0
204	20240926	151900	100960150	27000	27000	27000	27000	0
205	20240926	151800	100960150	27000	27000	27000	27000	0
206	20240926	151700	100960150	27000	27000	27000	27000	0
207	20240926	151600	100960150	27000	27000	27000	27000	0
208	20240926	151500	100960150	27000	27000	27000	27000	0
209	20240926	151400	100960150	27000	27000	27000	27000	0
210	20240926	151300	100960150	27000	27000	27000	27000	0
211	20240926	151200	100960150	27000	27000	27000	27000	0
212	20240926	151100	100960150	27000	27000	27000	27000	0
213	20240926	151000	100960150	27000	27000	27000	27000	0
214	20240926	150900	100960150	27000	27000	27000	27000	0
215	20240926	150800	100960150	27000	27000	27000	27000	0
216	20240926	150700	100960150	27000	27000	27000	27000	0
217	20240926	150600	100960150	27000	27000	27000	27000	0
218	20240926	150500	100960150	27000	27000	27000	27000	20
219	20240926	150400	100420150	27000	27000	27000	27000	0
220	20240926	150300	100420150	27000	27000	27000	27000	110
221	20240926	150200	97450150	27000	27000	27000	27000	0
222	20240926	150100	97450150	27000	27000	27000	27000	0
223	20240926	150000	97450150	27000	27000	27000	27000	0
224	20240926	145900	97450150	27000	27000	27000	27000	0
225	20240926	145800	97450150	27000	27000	27000	27000	3
226	20240926	145700	97369150	27000	27000	27000	27000	0
227	20240926	145600	97369150	27000	27000	27000	27000	0
228	20240926	145500	97369150	27000	27000	27000	27000	0
229	20240926	145400	97369150	27000	27000	27000	27000	0
230	20240926	145300	97369150	27000	27000	27000	27000	97
231	20240926	145200	94750150	26800	26800	26800	26800	0
232	20240926	145100	94750150	26800	26950	26950	26800	500
233	20240926	145000	81312100	27000	27000	27000	27000	0
234	20240926	144900	81312100	27000	27000	27000	27000	9
235	20240926	144800	81069100	27000	27000	27000	27000	2
236	20240926	144700	81015100	26900	26900	26900	26900	0
237	20240926	144600	81015100	26900	26900	26900	26900	0
238	20240926	144500	81015100	26900	26900	26900	26900	0
239	20240926	144400	81015100	26900	26900	26900	26900	300
240	20240926	144300	72945100	26950	26950	26950	26950	0
241	20240926	144200	72945100	26950	26950	26950	26950	0
242	20240926	144100	72945100	26950	26950	26950	26950	0
243	20240926	144000	72945100	26950	26950	26950	26950	0
244	20240926	143900	72945100	26950	26950	26950	26950	0
245	20240926	143800	72945100	26950	26950	26950	26950	0
246	20240926	143700	72945100	26950	26950	26950	26950	0
247	20240926	143600	72945100	26950	26950	26950	26950	0
248	20240926	143500	72945100	26950	26950	26950	26950	0
249	20240926	143400	72945100	26950	26950	26950	26950	20
250	20240926	143300	72406100	26950	26950	26950	26950	0
251	20240926	143200	72406100	26950	26950	26950	26950	0
252	20240926	143100	72406100	26950	26950	26950	26950	150
253	20240926	143000	68363600	27000	27000	27000	27000	15
254	20240926	142900	67958600	27000	27000	27000	27000	0
255	20240926	142800	67958600	27000	27000	27000	27000	0
256	20240926	142700	67958600	27000	27000	27000	27000	0
257	20240926	142600	67958600	27000	27000	27000	27000	0
258	20240926	142500	67958600	27000	27000	27000	27000	0
259	20240926	142400	67958600	27000	27000	27000	27000	0
260	20240926	142300	67958600	27000	27000	27000	27000	20
261	20240926	142200	67418600	27000	27000	27000	27000	0
262	20240926	142100	67418600	27000	27000	27000	27000	0
263	20240926	142000	67418600	27000	27000	27000	27000	0
264	20240926	141900	67418600	27000	27000	27000	27000	0
265	20240926	141800	67418600	27000	27000	27000	27000	0
266	20240926	141700	67418600	27000	27000	27000	27000	0
267	20240926	141600	67418600	27000	27000	27000	27000	0
268	20240926	141500	67418600	27000	27000	27000	27000	0
269	20240926	141400	67418600	27000	27000	27000	27000	0
270	20240926	141300	67418600	27000	27000	27000	27000	0
271	20240926	141200	67418600	27000	27000	27000	27000	2
272	20240926	141100	67364600	27050	27050	27050	27050	0
273	20240926	141000	67364600	27050	27050	27050	27050	0
274	20240926	140900	67364600	27050	27050	27050	27050	0
275	20240926	140800	67364600	27050	27050	27050	27050	0
276	20240926	140700	67364600	27050	27050	27050	27050	0
277	20240926	140600	67364600	27050	27050	27050	27050	0
278	20240926	140500	67364600	27050	27050	27050	27050	0
279	20240926	140400	67364600	27050	27050	27050	27050	0
280	20240926	140300	67364600	27050	27050	27050	27050	0
281	20240926	140200	67364600	27050	27050	27050	27050	0
282	20240926	140100	67364600	27050	27050	27050	27050	0
283	20240926	140000	67364600	27050	27050	27050	27050	0
284	20240926	135900	67364600	27050	27050	27050	27050	0
285	20240926	135800	67364600	27050	27050	27050	27050	0
286	20240926	135700	67364600	27050	27050	27050	27050	0
287	20240926	135600	67364600	27050	27050	27050	27050	0
288	20240926	135500	67364600	27050	27050	27050	27050	0
289	20240926	135400	67364600	27050	27050	27050	27050	0
290	20240926	135300	67364600	27050	27050	27050	27050	0
291	20240926	135200	67364600	27050	27050	27050	27050	0
292	20240926	135100	67364600	27050	27050	27050	27050	0
293	20240926	135000	67364600	27050	27050	27050	27050	0
294	20240926	134900	67364600	27050	27050	27050	27050	0
295	20240926	134800	67364600	27050	27050	27050	27050	0
296	20240926	134700	67364600	27050	27050	27050	27050	0
297	20240926	134600	67364600	27050	27050	27050	27050	0
298	20240926	134500	67364600	27050	27050	27050	27050	0
299	20240926	134400	67364600	27050	27050	27050	27050	0
300	20240926	134300	67364600	27050	27050	27050	27050	0
301	20240926	134200	67364600	27050	27050	27050	27050	0
302	20240926	134100	67364600	27050	27050	27050	27050	0
303	20240926	134000	67364600	27050	27050	27050	27050	0
304	20240926	133900	67364600	27050	27050	27050	27050	0
305	20240926	133800	67364600	27050	27050	27050	27050	3
306	20240926	133700	67283450	27050	27000	27050	27000	98
307	20240926	133600	64632600	27000	27000	27000	27000	0
308	20240926	133500	64632600	27000	27050	27050	27000	21
309	20240926	133400	64065100	27000	27000	27000	27000	0
310	20240926	133300	64065100	27000	27000	27000	27000	0
311	20240926	133200	64065100	27000	27000	27000	27000	0
312	20240926	133100	64065100	27000	27000	27000	27000	0
313	20240926	133000	64065100	27000	27000	27000	27000	0
314	20240926	132900	64065100	27000	27000	27000	27000	0
315	20240926	132800	64065100	27000	27000	27000	27000	0
316	20240926	132700	64065100	27000	27000	27000	27000	0
317	20240926	132600	64065100	27000	27000	27000	27000	0
318	20240926	132500	64065100	27000	27000	27000	27000	0
319	20240926	132400	64065100	27000	27000	27000	27000	0
320	20240926	132300	64065100	27000	27000	27000	27000	0
321	20240926	132200	64065100	27000	27000	27000	27000	0
322	20240926	132100	64065100	27000	27000	27000	27000	0
323	20240926	132000	64065100	27000	27000	27000	27000	0
324	20240926	131900	64065100	27000	27000	27000	27000	0
325	20240926	131800	64065100	27000	27000	27000	27000	0
326	20240926	131700	64065100	27000	27000	27000	27000	0
327	20240926	131600	64065100	27000	27000	27000	27000	0
328	20240926	131500	64065100	27000	27000	27000	27000	0
329	20240926	131400	64065100	27000	27000	27000	27000	0
330	20240926	131300	64065100	27000	27000	27000	27000	0
331	20240926	131200	64065100	27000	27000	27000	27000	0
332	20240926	131100	64065100	27000	27000	27000	27000	0
333	20240926	131000	64065100	27000	27000	27000	27000	0
334	20240926	130900	64065100	27000	27000	27000	27000	0
335	20240926	130800	64065100	27000	27000	27000	27000	0
336	20240926	130700	64065100	27000	27000	27000	27000	0
337	20240926	130600	64065100	27000	27000	27000	27000	0
338	20240926	130500	64065100	27000	27000	27000	27000	0
339	20240926	130400	64065100	27000	27000	27000	27000	0
340	20240926	130300	64065100	27000	27000	27000	27000	0
341	20240926	130200	64065100	27000	27000	27000	27000	0
342	20240926	130100	64065100	27000	27000	27000	27000	0
343	20240926	130000	64065100	27000	27000	27000	27000	0
344	20240926	125900	64065100	27000	27000	27000	27000	0
345	20240926	125800	64065100	27000	27000	27000	27000	0
346	20240926	125700	64065100	27000	27000	27000	27000	0
347	20240926	125600	64065100	27000	27000	27000	27000	0
348	20240926	125500	64065100	27000	27000	27000	27000	0
349	20240926	125400	64065100	27000	27000	27000	27000	0
350	20240926	125300	64065100	27000	27000	27000	27000	0
351	20240926	125200	64065100	27000	27000	27000	27000	0
352	20240926	125100	64065100	27000	27000	27000	27000	0
353	20240926	125000	64065100	27000	27000	27000	27000	0
354	20240926	124900	64065100	27000	27000	27000	27000	0
355	20240926	124800	64065100	27000	27000	27000	27000	0
356	20240926	124700	64065100	27000	27000	27000	27000	0
357	20240926	124600	64065100	27000	27000	27000	27000	0
358	20240926	124500	64065100	27000	27000	27000	27000	0
359	20240926	124400	64065100	27000	27000	27000	27000	0
360	20240926	124300	64065100	27000	27000	27000	27000	0
361	20240926	124200	64065100	27000	27000	27000	27000	0
362	20240926	124100	64065100	27000	27000	27000	27000	0
363	20240926	124000	64065100	27000	27000	27000	27000	0
364	20240926	123900	64065100	27000	27000	27000	27000	0
365	20240926	123800	64065100	27000	27000	27000	27000	1
366	20240926	123700	64038100	27000	27000	27000	27000	0
367	20240926	123600	64038100	27000	27000	27000	27000	0
368	20240926	123500	64038100	27000	27000	27000	27000	0
369	20240926	123400	64038100	27000	27000	27000	27000	0
370	20240926	123300	64038100	27000	27000	27000	27000	0
371	20240926	123200	64038100	27000	27000	27000	27000	0
372	20240926	123100	64038100	27000	27000	27000	27000	0
373	20240926	123000	64038100	27000	27000	27000	27000	0
374	20240926	122900	64038100	27000	27000	27000	27000	0
375	20240926	122800	64038100	27000	27000	27000	27000	0
376	20240926	122700	64038100	27000	27000	27000	27000	0
377	20240926	122600	64038100	27000	27000	27000	27000	0
378	20240926	122500	64038100	27000	27000	27000	27000	0
379	20240926	122400	64038100	27000	27000	27000	27000	0
380	20240926	122300	64038100	27000	27000	27000	27000	0
381	20240926	122200	64038100	27000	27000	27000	27000	0
382	20240926	122100	64038100	27000	27000	27000	27000	0
383	20240926	122000	64038100	27000	27000	27000	27000	0
384	20240926	121900	64038100	27000	27000	27000	27000	0
385	20240926	121800	64038100	27000	27000	27000	27000	0
386	20240926	121700	64038100	27000	27000	27000	27000	1
387	20240926	121600	64011100	27000	27000	27000	27000	0
388	20240926	121500	64011100	27000	27000	27000	27000	0
389	20240926	121400	64011100	27000	27000	27000	27000	0
390	20240926	121300	64011100	27000	27000	27000	27000	0
391	20240926	121200	64011100	27000	27000	27000	27000	0
392	20240926	121100	64011100	27000	27000	27000	27000	0
393	20240926	121000	64011100	27000	27000	27000	27000	0
394	20240926	120900	64011100	27000	27000	27000	27000	0
395	20240926	120800	64011100	27000	27000	27000	27000	0
396	20240926	120700	64011100	27000	27000	27000	27000	0
397	20240926	120600	64011100	27000	27050	27050	27000	2
398	20240926	120500	63957050	27050	27050	27050	27050	2
399	20240926	120400	63902950	27000	27000	27000	27000	0
400	20240926	120300	63902950	27000	27000	27000	27000	0
401	20240926	120200	63902950	27000	27000	27000	27000	0
402	20240926	120100	63902950	27000	27000	27000	27000	0
403	20240926	120000	63902950	27000	27000	27000	27000	0
404	20240926	115900	63902950	27000	27000	27000	27000	0
405	20240926	115800	63902950	27000	27000	27000	27000	0
406	20240926	115700	63902950	27000	27000	27000	27000	0
407	20240926	115600	63902950	27000	27000	27000	27000	0
408	20240926	115500	63902950	27000	27000	27000	27000	0
409	20240926	115400	63902950	27000	27000	27000	27000	0
410	20240926	115300	63902950	27000	27000	27000	27000	0
411	20240926	115200	63902950	27000	27000	27000	27000	0
412	20240926	115100	63902950	27000	27000	27000	27000	0
413	20240926	115000	63902950	27000	27000	27000	27000	0
414	20240926	114900	63902950	27000	27000	27000	27000	56
415	20240926	114800	62390950	27000	27000	27000	27000	2
416	20240926	114700	62336950	27000	27050	27050	27000	111
417	20240926	114600	59334950	27000	27000	27000	27000	0
418	20240926	114500	59334950	27000	27000	27000	27000	0
419	20240926	114400	59334950	27000	27000	27000	27000	0
420	20240926	114300	59334950	27000	27000	27000	27000	0
421	20240926	114200	59334950	27000	27000	27000	27000	0
422	20240926	114100	59334950	27000	27000	27000	27000	0
423	20240926	114000	59334950	27000	27000	27000	27000	0
424	20240926	113900	59334950	27000	27000	27000	27000	0
425	20240926	113800	59334950	27000	27000	27000	27000	0
426	20240926	113700	59334950	27000	27000	27000	27000	0
427	20240926	113600	59334950	27000	27000	27000	27000	0
428	20240926	113500	59334950	27000	27000	27000	27000	1
429	20240926	113400	59307950	27000	27000	27000	27000	0
430	20240926	113300	59307950	27000	27000	27000	27000	0
431	20240926	113200	59307950	27000	27000	27000	27000	0
432	20240926	113100	59307950	27000	27000	27000	27000	5
433	20240926	113000	59172950	27000	27000	27000	27000	0
434	20240926	112900	59172950	27000	27000	27000	27000	0
435	20240926	112800	59172950	27000	27000	27000	27000	0
436	20240926	112700	59172950	27000	27000	27000	27000	0
437	20240926	112600	59172950	27000	27000	27000	27000	0
438	20240926	112500	59172950	27000	27000	27000	27000	0
439	20240926	112400	59172950	27000	27000	27000	27000	0
440	20240926	112300	59172950	27000	27000	27000	27000	0
441	20240926	112200	59172950	27000	27000	27000	27000	0
442	20240926	112100	59172950	27000	27000	27000	27000	0
443	20240926	112000	59172950	27000	27000	27000	27000	0
444	20240926	111900	59172950	27000	27000	27000	27000	0
445	20240926	111800	59172950	27000	27000	27000	27000	0
446	20240926	111700	59172950	27000	27000	27000	27000	0
447	20240926	111600	59172950	27000	27000	27000	27000	0
448	20240926	111500	59172950	27000	27000	27000	27000	0
449	20240926	111400	59172950	27000	27000	27000	27000	0
450	20240926	111300	59172950	27000	27000	27000	27000	0
451	20240926	111200	59172950	27000	27000	27000	27000	0
452	20240926	111100	59172950	27000	27000	27000	27000	0
453	20240926	111000	59172950	27000	27000	27000	27000	0
454	20240926	110900	59172950	27000	27000	27000	27000	0
455	20240926	110800	59172950	27000	27000	27000	27000	0
456	20240926	110700	59172950	27000	27000	27000	27000	0
457	20240926	110600	59172950	27000	27050	27050	27000	56
458	20240926	110500	57659100	27000	27000	27000	27000	0
459	20240926	110400	57659100	27000	27000	27000	27000	0
460	20240926	110300	57659100	27000	27000	27000	27000	0
461	20240926	110200	57659100	27000	27000	27000	27000	0
462	20240926	110100	57659100	27000	27000	27000	27000	0
463	20240926	110000	57659100	27000	27000	27000	27000	53
464	20240926	105900	56228100	27100	27100	27100	27100	0
465	20240926	105800	56228100	27100	27100	27100	27100	0
466	20240926	105700	56228100	27100	27100	27100	27100	0
467	20240926	105600	56228100	27100	27100	27100	27100	0
468	20240926	105500	56228100	27100	27100	27100	27100	0
469	20240926	105400	56228100	27100	27100	27100	27100	1
470	20240926	105300	56201000	27000	27000	27000	27000	20
471	20240926	105200	55661000	27000	27000	27000	27000	0
472	20240926	105100	55661000	27000	27000	27000	27000	0
473	20240926	105000	55661000	27000	27000	27000	27000	0
474	20240926	104900	55661000	27000	27000	27000	27000	0
475	20240926	104800	55661000	27000	27000	27000	27000	0
476	20240926	104700	55661000	27000	27000	27000	27000	0
477	20240926	104600	55661000	27000	27000	27000	27000	0
478	20240926	104500	55661000	27000	27000	27000	27000	0
479	20240926	104400	55661000	27000	27000	27000	27000	0
480	20240926	104300	55661000	27000	27000	27000	27000	0
481	20240926	104200	55661000	27000	27000	27000	27000	0
482	20240926	104100	55661000	27000	27000	27000	27000	0
483	20240926	104000	55661000	27000	27000	27000	27000	100
484	20240926	103900	52961000	26900	26900	26900	26900	0
485	20240926	103800	52961000	26900	26900	26900	26900	0
486	20240926	103700	52961000	26900	26900	26900	26900	0
487	20240926	103600	52961000	26900	26900	26900	26900	0
488	20240926	103500	52961000	26900	26900	26900	26900	0
489	20240926	103400	52961000	26900	26900	26900	26900	0
490	20240926	103300	52961000	26900	26900	26900	26900	0
491	20240926	103200	52961000	26900	26900	26900	26900	0
492	20240926	103100	52961000	26900	26900	26900	26900	0
493	20240926	103000	52961000	26900	26900	26900	26900	0
494	20240926	102900	52961000	26900	26900	26900	26900	0
495	20240926	102800	52961000	26900	26900	26900	26900	0
496	20240926	102700	52961000	26900	26900	26900	26900	26
497	20240926	102600	52261600	26900	26900	26900	26900	0
498	20240926	102500	52261600	26900	26900	26900	26900	0
499	20240926	102400	52261600	26900	26900	26900	26900	0
500	20240926	102300	52261600	26900	26900	26900	26900	0
501	20240926	102200	52261600	26900	26900	26900	26900	0
502	20240926	102100	52261600	26900	26900	26900	26900	0
503	20240926	102000	52261600	26900	26900	26900	26900	1
504	20240926	101900	52234700	26900	26900	26900	26900	0
505	20240926	101800	52234700	26900	26900	26900	26900	0
506	20240926	101700	52234700	26900	26900	26900	26900	0
507	20240926	101600	52234700	26900	26900	26900	26900	0
508	20240926	101500	52234700	26900	26900	26900	26900	0
509	20240926	101400	52234700	26900	26900	26900	26900	0
510	20240926	101300	52234700	26900	26900	26900	26900	0
511	20240926	101200	52234700	26900	26900	26900	26900	0
512	20240926	101100	52234700	26900	26900	26900	26900	0
513	20240926	101000	52234700	26900	26900	26900	26900	0
514	20240926	100900	52234700	26900	27000	27000	26900	3
515	20240926	100800	52153800	27000	27000	27000	27000	90
516	20240926	100700	49723800	27000	26900	27000	26850	489
517	20240926	100600	36571000	26850	26950	26950	26850	289
518	20240926	100500	28797700	26900	26900	26900	26900	0
519	20240926	100400	28797700	26900	26900	26900	26900	29
520	20240926	100300	28017600	26950	26950	26950	26950	0
521	20240926	100200	28017600	26950	26950	26950	26950	0
522	20240926	100100	28017600	26950	26950	26950	26950	76
523	20240926	100000	25969400	26950	26950	26950	26950	0
524	20240926	095900	25969400	26950	26950	26950	26950	0
525	20240926	095800	25969400	26950	26950	26950	26950	0
526	20240926	095700	25969400	26950	26950	26950	26950	0
527	20240926	095600	25969400	26950	26950	26950	26950	0
528	20240926	095500	25969400	26950	26950	26950	26950	0
529	20240926	095400	25969400	26950	26950	26950	26950	0
530	20240926	095300	25969400	26950	26950	26950	26950	0
531	20240926	095200	25969400	26950	26950	26950	26950	0
532	20240926	095100	25969400	26950	26950	26950	26950	0
533	20240926	095000	25969400	26950	26950	26950	26950	0
534	20240926	094900	25969400	26950	26950	26950	26950	0
535	20240926	094800	25969400	26950	26950	26950	26950	0
536	20240926	094700	25969400	26950	26950	26950	26950	0
537	20240926	094600	25969400	26950	26950	26950	26950	0
538	20240926	094500	25969400	26950	26950	26950	26950	0
539	20240926	094400	25969400	26950	26950	26950	26950	38
540	20240926	094300	24945300	26900	26900	26900	26900	3
541	20240926	094200	24864600	26900	26950	26950	26900	74
542	20240926	094100	22871500	27000	27000	27000	27000	0
543	20240926	094000	22871500	27000	27000	27000	27000	3
544	20240926	093900	22790500	27000	26900	27000	26900	85
545	20240926	093800	20503600	26950	26950	26950	26950	7
546	20240926	093700	20314950	27000	27000	27000	27000	0
547	20240926	093600	20314950	27000	27000	27000	27000	0
548	20240926	093500	20314950	27000	27000	27000	27000	0
549	20240926	093400	20314950	27000	27000	27000	27000	2
550	20240926	093300	20260950	26900	26900	26900	26900	0
551	20240926	093200	20260950	26900	26900	26900	26900	0
552	20240926	093100	20260950	26900	26900	26900	26900	0
553	20240926	093000	20260950	26900	27100	27100	26900	290
554	20240926	092900	12409000	27100	27100	27100	27100	248
555	20240926	092800	5688200	27200	27200	27200	27200	0
556	20240926	092700	5688200	27200	27200	27200	27200	0
557	20240926	092600	5688200	27200	27200	27200	27200	0
558	20240926	092500	5688200	27200	27200	27200	27200	0
559	20240926	092400	5688200	27200	27200	27200	27200	0
560	20240926	092300	5688200	27200	27200	27200	27200	0
561	20240926	092200	5688200	27200	27200	27200	27200	0
562	20240926	092100	5688200	27200	27200	27200	27200	0
563	20240926	092000	5688200	27200	27200	27200	27200	0
564	20240926	091900	5688200	27200	27200	27200	27200	0
565	20240926	091800	5688200	27200	27200	27200	27200	0
566	20240926	091700	5688200	27200	27200	27200	27200	0
567	20240926	091600	5688200	27200	27200	27200	27200	0
568	20240926	091500	5688200	27200	27200	27200	27200	0
569	20240926	091400	5688200	27200	27200	27200	27200	10
570	20240926	091300	5416200	27050	27050	27050	27050	0
571	20240926	091200	5416200	27050	27050	27050	27050	0
572	20240926	091100	5416200	27050	27050	27050	27050	0
573	20240926	091000	5416200	27050	27300	27300	27050	82
574	20240926	090900	3183600	27100	27100	27500	27000	46
575	20240926	090800	1934700	27100	27100	27100	27100	5
576	20240926	090700	1799200	27100	27100	27100	27100	0
577	20240926	090600	1799200	27100	27100	27100	27100	0
578	20240926	090500	1799200	27100	27100	27100	27100	0
579	20240926	090400	1799200	27100	27100	27100	27100	0
580	20240926	090300	1799200	27100	26850	27100	26850	66
581	20240926	090200	26850	26850	26850	26850	26850	1
582	20240926	090100	0	26850	26850	26850	26850	0
583	20240926	090000	0	26850	26850	26850	26850	0