KissMeData/016800/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190300	15158900	41350	41350	41350	41350	3
3	20240924	190200	15158900	41350	41350	41350	41350	0
4	20240924	190100	15158900	41350	41350	41350	41350	0
5	20240924	190000	15158900	41350	41350	41350	41350	0
6	20240924	185900	15158900	41350	41350	41350	41350	0
7	20240924	185800	15158900	41350	41350	41350	41350	0
8	20240924	185700	15158900	41350	41350	41350	41350	0
9	20240924	185600	15158900	41350	41350	41350	41350	0
10	20240924	185500	15158900	41350	41350	41350	41350	0
11	20240924	185400	15158900	41350	41350	41350	41350	0
12	20240924	185300	15158900	41350	41350	41350	41350	0
13	20240924	185200	15158900	41350	41350	41350	41350	0
14	20240924	185100	15158900	41350	41350	41350	41350	0
15	20240924	185000	15158900	41350	41350	41350	41350	0
16	20240924	184900	15158900	41350	41350	41350	41350	0
17	20240924	184800	15158900	41350	41350	41350	41350	0
18	20240924	184700	15158900	41350	41350	41350	41350	0
19	20240924	184600	15158900	41350	41350	41350	41350	0
20	20240924	184500	15158900	41350	41350	41350	41350	0
21	20240924	184400	15158900	41350	41350	41350	41350	0
22	20240924	184300	15158900	41350	41350	41350	41350	0
23	20240924	184200	15158900	41350	41350	41350	41350	0
24	20240924	184100	15158900	41350	41350	41350	41350	0
25	20240924	184000	15158900	41350	41350	41350	41350	0
26	20240924	183900	15158900	41350	41350	41350	41350	0
27	20240924	183800	15158900	41350	41350	41350	41350	0
28	20240924	183700	15158900	41350	41350	41350	41350	0
29	20240924	183600	15158900	41350	41350	41350	41350	0
30	20240924	183500	15158900	41350	41350	41350	41350	0
31	20240924	183400	15158900	41350	41350	41350	41350	0
32	20240924	183300	15158900	41350	41350	41350	41350	3
33	20240924	183200	15158900	41350	41350	41350	41350	0
34	20240924	183100	15158900	41350	41350	41350	41350	0
35	20240924	183000	15158900	41350	41350	41350	41350	0
36	20240924	182900	15158900	41350	41350	41350	41350	0
37	20240924	182800	15158900	41350	41350	41350	41350	0
38	20240924	182700	15158900	41350	41350	41350	41350	0
39	20240924	182600	15158900	41350	41350	41350	41350	0
40	20240924	182500	15158900	41350	41350	41350	41350	0
41	20240924	182400	15158900	41350	41350	41350	41350	0
42	20240924	182300	15158900	41350	41350	41350	41350	0
43	20240924	182200	15158900	41350	41350	41350	41350	0
44	20240924	182100	15158900	41350	41350	41350	41350	0
45	20240924	182000	15158900	41350	41350	41350	41350	0
46	20240924	181900	15158900	41350	41350	41350	41350	0
47	20240924	181800	15158900	41350	41350	41350	41350	0
48	20240924	181700	15158900	41350	41350	41350	41350	0
49	20240924	181600	15158900	41350	41350	41350	41350	0
50	20240924	181500	15158900	41350	41350	41350	41350	0
51	20240924	181400	15158900	41350	41350	41350	41350	0
52	20240924	181300	15158900	41350	41350	41350	41350	0
53	20240924	181200	15158900	41350	41350	41350	41350	0
54	20240924	181100	15158900	41350	41350	41350	41350	0
55	20240924	181000	15158900	41350	41350	41350	41350	0
56	20240924	180900	15158900	41350	41350	41350	41350	0
57	20240924	180800	15158900	41350	41350	41350	41350	0
58	20240924	180700	15158900	41350	41350	41350	41350	0
59	20240924	180600	15158900	41350	41350	41350	41350	0
60	20240924	180500	15158900	41350	41350	41350	41350	0
61	20240924	180400	15158900	41350	41350	41350	41350	0
62	20240924	180300	15158900	41350	41350	41350	41350	3
63	20240924	180200	15158900	41350	41350	41350	41350	0
64	20240924	180100	15158900	41350	41350	41350	41350	0
65	20240924	180000	15158900	41350	41350	41350	41350	0
66	20240924	175900	15158900	41350	41350	41350	41350	0
67	20240924	175800	15158900	41350	41350	41350	41350	0
68	20240924	175700	15158900	41350	41350	41350	41350	0
69	20240924	175600	15158900	41350	41350	41350	41350	0
70	20240924	175500	15158900	41350	41350	41350	41350	0
71	20240924	175400	15158900	41350	41350	41350	41350	0
72	20240924	175300	15158900	41350	41350	41350	41350	0
73	20240924	175200	15158900	41350	41350	41350	41350	0
74	20240924	175100	15158900	41350	41350	41350	41350	0
75	20240924	175000	15158900	41350	41350	41350	41350	0
76	20240924	174900	15158900	41350	41350	41350	41350	0
77	20240924	174800	15158900	41350	41350	41350	41350	0
78	20240924	174700	15158900	41350	41350	41350	41350	0
79	20240924	174600	15158900	41350	41350	41350	41350	0
80	20240924	174500	15158900	41350	41350	41350	41350	0
81	20240924	174400	15158900	41350	41350	41350	41350	0
82	20240924	174300	15158900	41350	41350	41350	41350	0
83	20240924	174200	15158900	41350	41350	41350	41350	0
84	20240924	174100	15158900	41350	41350	41350	41350	0
85	20240924	174000	15158900	41350	41350	41350	41350	0
86	20240924	173900	15158900	41350	41350	41350	41350	0
87	20240924	173800	15158900	41350	41350	41350	41350	0
88	20240924	173700	15158900	41350	41350	41350	41350	0
89	20240924	173600	15158900	41350	41350	41350	41350	0
90	20240924	173500	15158900	41350	41350	41350	41350	0
91	20240924	173400	15158900	41350	41350	41350	41350	0
92	20240924	173300	15158900	41350	41350	41350	41350	3
93	20240924	173200	15158900	41350	41350	41350	41350	0
94	20240924	173100	15158900	41350	41350	41350	41350	0
95	20240924	173000	15158900	41350	41350	41350	41350	0
96	20240924	172900	15158900	41350	41350	41350	41350	0
97	20240924	172800	15158900	41350	41350	41350	41350	0
98	20240924	172700	15158900	41350	41350	41350	41350	0
99	20240924	172600	15158900	41350	41350	41350	41350	0
100	20240924	172500	15158900	41350	41350	41350	41350	0
101	20240924	172400	15158900	41350	41350	41350	41350	0
102	20240924	172300	15158900	41350	41350	41350	41350	0
103	20240924	172200	15158900	41350	41350	41350	41350	0
104	20240924	172100	15158900	41350	41350	41350	41350	0
105	20240924	172000	15158900	41350	41350	41350	41350	0
106	20240924	171900	15158900	41350	41350	41350	41350	0
107	20240924	171800	15158900	41350	41350	41350	41350	0
108	20240924	171700	15158900	41350	41350	41350	41350	0
109	20240924	171600	15158900	41350	41350	41350	41350	0
110	20240924	171500	15158900	41350	41350	41350	41350	0
111	20240924	171400	15158900	41350	41350	41350	41350	0
112	20240924	171300	15158900	41350	41350	41350	41350	0
113	20240924	171200	15158900	41350	41350	41350	41350	0
114	20240924	171100	15158900	41350	41350	41350	41350	0
115	20240924	171000	15158900	41350	41350	41350	41350	0
116	20240924	170900	15158900	41350	41350	41350	41350	0
117	20240924	170800	15158900	41350	41350	41350	41350	0
118	20240924	170700	15158900	41350	41350	41350	41350	0
119	20240924	170600	15158900	41350	41350	41350	41350	0
120	20240924	170500	15158900	41350	41350	41350	41350	0
121	20240924	170400	15158900	41350	41350	41350	41350	0
122	20240924	170300	15158900	41350	41350	41350	41350	3
123	20240924	170200	15158900	41350	41350	41350	41350	0
124	20240924	170100	15158900	41350	41350	41350	41350	0
125	20240924	170000	15158900	41350	41350	41350	41350	0
126	20240924	165900	15158900	41350	41350	41350	41350	0
127	20240924	165800	15158900	41350	41350	41350	41350	0
128	20240924	165700	15158900	41350	41350	41350	41350	0
129	20240924	165600	15158900	41350	41350	41350	41350	0
130	20240924	165500	15158900	41350	41350	41350	41350	0
131	20240924	165400	15158900	41350	41350	41350	41350	0
132	20240924	165300	15158900	41350	41350	41350	41350	0
133	20240924	165200	15158900	41350	41350	41350	41350	0
134	20240924	165100	15158900	41350	41350	41350	41350	0
135	20240924	165000	15158900	41350	41350	41350	41350	0
136	20240924	164900	15158900	41350	41350	41350	41350	0
137	20240924	164800	15158900	41350	41350	41350	41350	0
138	20240924	164700	15158900	41350	41350	41350	41350	0
139	20240924	164600	15158900	41350	41350	41350	41350	0
140	20240924	164500	15158900	41350	41350	41350	41350	0
141	20240924	164400	15158900	41350	41350	41350	41350	0
142	20240924	164300	15158900	41350	41350	41350	41350	0
143	20240924	164200	15158900	41350	41350	41350	41350	0
144	20240924	164100	15158900	41350	41350	41350	41350	0
145	20240924	164000	15158900	41350	41350	41350	41350	0
146	20240924	163900	15158900	41350	41350	41350	41350	0
147	20240924	163800	15158900	41350	41350	41350	41350	0
148	20240924	163700	15158900	41350	41350	41350	41350	0
149	20240924	163600	15158900	41350	41350	41350	41350	0
150	20240924	163500	15158900	41350	41350	41350	41350	0
151	20240924	163400	15158900	41350	41350	41350	41350	0
152	20240924	163300	15158900	41350	41350	41350	41350	3
153	20240924	163200	15158900	41350	41350	41350	41350	0
154	20240924	163100	15158900	41350	41350	41350	41350	0
155	20240924	163000	15158900	41350	41350	41350	41350	0
156	20240924	162900	15158900	41350	41350	41350	41350	0
157	20240924	162800	15158900	41350	41350	41350	41350	0
158	20240924	162700	15158900	41350	41350	41350	41350	0
159	20240924	162600	15158900	41350	41350	41350	41350	0
160	20240924	162500	15158900	41350	41350	41350	41350	0
161	20240924	162400	15158900	41350	41350	41350	41350	0
162	20240924	162300	15158900	41350	41350	41350	41350	0
163	20240924	162200	15158900	41350	41350	41350	41350	0
164	20240924	162100	15158900	41350	41350	41350	41350	0
165	20240924	162000	15158900	41350	41350	41350	41350	0
166	20240924	161900	15158900	41350	41350	41350	41350	0
167	20240924	161800	15158900	41350	41350	41350	41350	0
168	20240924	161700	15158900	41350	41350	41350	41350	0
169	20240924	161600	15158900	41350	41350	41350	41350	0
170	20240924	161500	15158900	41350	41350	41350	41350	0
171	20240924	161400	15158900	41350	41350	41350	41350	0
172	20240924	161300	15158900	41350	41350	41350	41350	0
173	20240924	161200	15158900	41350	41350	41350	41350	0
174	20240924	161100	15158900	41350	41350	41350	41350	0
175	20240924	161000	15158900	41350	41350	41350	41350	0
176	20240924	160900	15158900	41350	41350	41350	41350	0
177	20240924	160800	15158900	41350	41350	41350	41350	0
178	20240924	160700	15158900	41350	41350	41350	41350	0
179	20240924	160600	15158900	41350	41350	41350	41350	0
180	20240924	160500	15158900	41350	41350	41350	41350	0
181	20240924	160400	15158900	41350	41350	41350	41350	0
182	20240924	160300	15158900	41350	41350	41350	41350	3
183	20240924	160200	15158900	41350	41350	41350	41350	0
184	20240924	160100	15158900	41350	41350	41350	41350	0
185	20240924	160000	15158900	41350	41350	41350	41350	0
186	20240924	155900	15158900	41350	41350	41350	41350	0
187	20240924	155800	15158900	41350	41350	41350	41350	0
188	20240924	155700	15158900	41350	41350	41350	41350	0
189	20240924	155600	15158900	41350	41350	41350	41350	0
190	20240924	155500	15158900	41350	41350	41350	41350	0
191	20240924	155400	15158900	41350	41350	41350	41350	0
192	20240924	155300	15158900	41350	41350	41350	41350	0
193	20240924	155200	15158900	41350	41350	41350	41350	0
194	20240924	155100	15158900	41350	41350	41350	41350	0
195	20240924	155000	15158900	41350	41350	41350	41350	0
196	20240924	154900	15158900	41350	41350	41350	41350	0
197	20240924	154800	15158900	41350	41350	41350	41350	0
198	20240924	154700	15158900	41350	41350	41350	41350	0
199	20240924	154600	15158900	41350	41350	41350	41350	0
200	20240924	154500	15158900	41350	41350	41350	41350	0
201	20240924	154400	15158900	41350	41350	41350	41350	0
202	20240924	154300	15158900	41350	41350	41350	41350	0
203	20240924	154200	15158900	41350	41350	41350	41350	0
204	20240924	154100	15158900	41350	41350	41350	41350	0
205	20240924	154000	15158900	41350	41350	41350	41350	0
206	20240924	153900	15158900	41350	41350	41350	41350	0
207	20240924	153800	15158900	41350	41350	41350	41350	0
208	20240924	153700	15158900	41350	41350	41350	41350	0
209	20240924	153600	15158900	41350	41350	41350	41350	0
210	20240924	153500	15158900	41350	41350	41350	41350	0
211	20240924	153400	15158900	41350	41350	41350	41350	0
212	20240924	153300	15158900	41350	41350	41350	41350	3
213	20240924	153200	15158900	41350	41350	41350	41350	0
214	20240924	153100	15158900	41350	41350	41350	41350	0
215	20240924	153000	15158900	41350	41350	41350	41350	3
216	20240924	152900	15034850	41400	41400	41400	41400	0
217	20240924	152800	15034850	41400	41400	41400	41400	0
218	20240924	152700	15034850	41400	41400	41400	41400	0
219	20240924	152600	15034850	41400	41400	41400	41400	0
220	20240924	152500	15034850	41400	41400	41400	41400	0
221	20240924	152400	15034850	41400	41400	41400	41400	0
222	20240924	152300	15034850	41400	41400	41400	41400	0
223	20240924	152200	15034850	41400	41400	41400	41400	0
224	20240924	152100	15034850	41400	41400	41400	41400	0
225	20240924	152000	15034850	41400	41400	41400	41400	0
226	20240924	151900	15034850	41400	41300	41400	41300	69
227	20240924	151800	12181650	41250	41250	41250	41250	0
228	20240924	151700	12181650	41250	41250	41250	41250	1
229	20240924	151600	12140400	41300	41300	41300	41300	0
230	20240924	151500	12140400	41300	41300	41300	41300	20
231	20240924	151400	11314400	41300	41300	41300	41300	0
232	20240924	151300	11314400	41300	41300	41300	41300	0
233	20240924	151200	11314400	41300	41300	41300	41300	0
234	20240924	151100	11314400	41300	41300	41300	41300	0
235	20240924	151000	11314400	41300	41300	41300	41300	0
236	20240924	150900	11314400	41300	41300	41300	41300	0
237	20240924	150800	11314400	41300	41300	41300	41300	0
238	20240924	150700	11314400	41300	41300	41300	41300	0
239	20240924	150600	11314400	41300	41200	41300	41200	4
240	20240924	150500	11149400	40850	41200	41200	40850	34
241	20240924	150400	9754800	41200	41200	41200	41200	0
242	20240924	150300	9754800	41200	41200	41200	41200	0
243	20240924	150200	9754800	41200	41200	41200	41200	0
244	20240924	150100	9754800	41200	41200	41200	41200	0
245	20240924	150000	9754800	41200	41200	41200	41200	0
246	20240924	145900	9754800	41200	41200	41200	41200	0
247	20240924	145800	9754800	41200	41200	41200	41200	0
248	20240924	145700	9754800	41200	41200	41200	41200	0
249	20240924	145600	9754800	41200	41200	41200	41200	0
250	20240924	145500	9754800	41200	41200	41200	41200	0
251	20240924	145400	9754800	41200	41200	41200	41200	0
252	20240924	145300	9754800	41200	41200	41200	41200	0
253	20240924	145200	9754800	41200	41200	41200	41200	0
254	20240924	145100	9754800	41200	41200	41200	41200	0
255	20240924	145000	9754800	41200	41200	41200	41200	0
256	20240924	144900	9754800	41200	41200	41200	41200	0
257	20240924	144800	9754800	41200	41200	41200	41200	0
258	20240924	144700	9754800	41200	41200	41200	41200	0
259	20240924	144600	9754800	41200	41200	41200	41200	0
260	20240924	144500	9754800	41200	41200	41200	41200	0
261	20240924	144400	9754800	41200	41200	41200	41200	0
262	20240924	144300	9754800	41200	41200	41200	41200	0
263	20240924	144200	9754800	41200	41200	41200	41200	0
264	20240924	144100	9754800	41200	41200	41200	41200	0
265	20240924	144000	9754800	41200	41200	41200	41200	0
266	20240924	143900	9754800	41200	41200	41200	41200	0
267	20240924	143800	9754800	41200	41200	41200	41200	0
268	20240924	143700	9754800	41200	41200	41200	41200	0
269	20240924	143600	9754800	41200	41200	41200	41200	0
270	20240924	143500	9754800	41200	41200	41200	41200	0
271	20240924	143400	9754800	41200	41200	41200	41200	0
272	20240924	143300	9754800	41200	41200	41200	41200	0
273	20240924	143200	9754800	41200	41200	41200	41200	0
274	20240924	143100	9754800	41200	41200	41200	41200	0
275	20240924	143000	9754800	41200	41200	41200	41200	0
276	20240924	142900	9754800	41200	41200	41200	41200	0
277	20240924	142800	9754800	41200	41200	41200	41200	0
278	20240924	142700	9754800	41200	41200	41200	41200	0
279	20240924	142600	9754800	41200	41200	41200	41200	0
280	20240924	142500	9754800	41200	41200	41200	41200	0
281	20240924	142400	9754800	41200	41200	41200	41200	0
282	20240924	142300	9754800	41200	41200	41200	41200	0
283	20240924	142200	9754800	41200	41200	41200	41200	0
284	20240924	142100	9754800	41200	41200	41200	41200	0
285	20240924	142000	9754800	41200	41200	41200	41200	0
286	20240924	141900	9754800	41200	41200	41200	41200	0
287	20240924	141800	9754800	41200	41200	41200	41200	0
288	20240924	141700	9754800	41200	41200	41200	41200	0
289	20240924	141600	9754800	41200	41200	41200	41200	0
290	20240924	141500	9754800	41200	41200	41200	41200	0
291	20240924	141400	9754800	41200	41200	41200	41200	0
292	20240924	141300	9754800	41200	41200	41200	41200	0
293	20240924	141200	9754800	41200	41200	41200	41200	0
294	20240924	141100	9754800	41200	41200	41200	41200	0
295	20240924	141000	9754800	41200	41200	41200	41200	0
296	20240924	140900	9754800	41200	41200	41200	41200	0
297	20240924	140800	9754800	41200	41200	41200	41200	0
298	20240924	140700	9754800	41200	41200	41200	41200	0
299	20240924	140600	9754800	41200	41200	41200	41200	0
300	20240924	140500	9754800	41200	41200	41200	41200	0
301	20240924	140400	9754800	41200	41200	41200	41200	0
302	20240924	140300	9754800	41200	41200	41200	41200	0
303	20240924	140200	9754800	41200	41200	41200	41200	0
304	20240924	140100	9754800	41200	41200	41200	41200	0
305	20240924	140000	9754800	41200	41200	41200	41200	0
306	20240924	135900	9754800	41200	41200	41200	41200	0
307	20240924	135800	9754800	41200	41200	41200	41200	0
308	20240924	135700	9754800	41200	41200	41200	41200	0
309	20240924	135600	9754800	41200	41200	41200	41200	0
310	20240924	135500	9754800	41200	41200	41200	41200	0
311	20240924	135400	9754800	41200	41200	41200	41200	0
312	20240924	135300	9754800	41200	41200	41200	41200	0
313	20240924	135200	9754800	41200	41200	41200	41200	0
314	20240924	135100	9754800	41200	41200	41200	41200	0
315	20240924	135000	9754800	41200	41200	41200	41200	0
316	20240924	134900	9754800	41200	41200	41200	41200	0
317	20240924	134800	9754800	41200	41200	41200	41200	0
318	20240924	134700	9754800	41200	41200	41200	41200	0
319	20240924	134600	9754800	41200	41200	41200	41200	0
320	20240924	134500	9754800	41200	41200	41200	41200	0
321	20240924	134400	9754800	41200	41200	41200	41200	0
322	20240924	134300	9754800	41200	41200	41200	41200	0
323	20240924	134200	9754800	41200	41200	41200	41200	0
324	20240924	134100	9754800	41200	41200	41200	41200	0
325	20240924	134000	9754800	41200	41200	41200	41200	0
326	20240924	133900	9754800	41200	41200	41200	41200	0
327	20240924	133800	9754800	41200	41200	41200	41200	0
328	20240924	133700	9754800	41200	41200	41200	41200	0
329	20240924	133600	9754800	41200	41200	41200	41200	0
330	20240924	133500	9754800	41200	41200	41200	41200	0
331	20240924	133400	9754800	41200	41200	41200	41200	0
332	20240924	133300	9754800	41200	41200	41200	41200	0
333	20240924	133200	9754800	41200	41250	41250	41200	5
334	20240924	133100	9548700	41300	41300	41300	41300	0
335	20240924	133000	9548700	41300	41300	41300	41300	0
336	20240924	132900	9548700	41300	41300	41300	41300	0
337	20240924	132800	9548700	41300	41300	41300	41300	0
338	20240924	132700	9548700	41300	41300	41300	41300	0
339	20240924	132600	9548700	41300	41300	41300	41300	0
340	20240924	132500	9548700	41300	41300	41300	41300	0
341	20240924	132400	9548700	41300	41300	41300	41300	9
342	20240924	132300	9177000	41250	41250	41250	41250	0
343	20240924	132200	9177000	41250	41250	41250	41250	0
344	20240924	132100	9177000	41250	41250	41250	41250	0
345	20240924	132000	9177000	41250	41250	41250	41250	0
346	20240924	131900	9177000	41250	41250	41250	41250	0
347	20240924	131800	9177000	41250	41250	41250	41250	0
348	20240924	131700	9177000	41250	41250	41250	41250	6
349	20240924	131600	8929500	41350	41350	41350	41350	0
350	20240924	131500	8929500	41350	41350	41350	41350	0
351	20240924	131400	8929500	41350	41350	41350	41350	0
352	20240924	131300	8929500	41350	41350	41350	41350	0
353	20240924	131200	8929500	41350	41350	41350	41350	0
354	20240924	131100	8929500	41350	41350	41350	41350	0
355	20240924	131000	8929500	41350	41350	41350	41350	0
356	20240924	130900	8929500	41350	41350	41350	41350	0
357	20240924	130800	8929500	41350	41350	41350	41350	0
358	20240924	130700	8929500	41350	41350	41350	41350	0
359	20240924	130600	8929500	41350	41350	41350	41350	0
360	20240924	130500	8929500	41350	41350	41350	41350	0
361	20240924	130400	8929500	41350	41350	41350	41350	0
362	20240924	130300	8929500	41350	41350	41350	41350	0
363	20240924	130200	8929500	41350	41350	41350	41350	0
364	20240924	130100	8929500	41350	41350	41350	41350	0
365	20240924	130000	8929500	41350	41350	41350	41350	0
366	20240924	125900	8929500	41350	41350	41350	41350	0
367	20240924	125800	8929500	41350	41350	41350	41350	0
368	20240924	125700	8929500	41350	41350	41350	41350	0
369	20240924	125600	8929500	41350	41350	41350	41350	0
370	20240924	125500	8929500	41350	41350	41350	41350	0
371	20240924	125400	8929500	41350	41350	41350	41350	0
372	20240924	125300	8929500	41350	41350	41350	41350	0
373	20240924	125200	8929500	41350	41350	41350	41350	0
374	20240924	125100	8929500	41350	41350	41350	41350	0
375	20240924	125000	8929500	41350	41350	41350	41350	0
376	20240924	124900	8929500	41350	41350	41350	41350	0
377	20240924	124800	8929500	41350	41350	41350	41350	0
378	20240924	124700	8929500	41350	41350	41350	41350	0
379	20240924	124600	8929500	41350	41350	41350	41350	0
380	20240924	124500	8929500	41350	41350	41350	41350	0
381	20240924	124400	8929500	41350	41350	41350	41350	0
382	20240924	124300	8929500	41350	41350	41350	41350	0
383	20240924	124200	8929500	41350	41350	41350	41350	0
384	20240924	124100	8929500	41350	41350	41350	41350	0
385	20240924	124000	8929500	41350	41350	41350	41350	0
386	20240924	123900	8929500	41350	41350	41350	41350	0
387	20240924	123800	8929500	41350	41350	41350	41350	0
388	20240924	123700	8929500	41350	41350	41350	41350	0
389	20240924	123600	8929500	41350	41350	41350	41350	0
390	20240924	123500	8929500	41350	41350	41350	41350	0
391	20240924	123400	8929500	41350	41350	41350	41350	0
392	20240924	123300	8929500	41350	41350	41350	41350	0
393	20240924	123200	8929500	41350	41350	41350	41350	0
394	20240924	123100	8929500	41350	41350	41350	41350	0
395	20240924	123000	8929500	41350	41350	41350	41350	0
396	20240924	122900	8929500	41350	41350	41350	41350	0
397	20240924	122800	8929500	41350	41350	41350	41350	0
398	20240924	122700	8929500	41350	41350	41350	41350	0
399	20240924	122600	8929500	41350	41350	41350	41350	0
400	20240924	122500	8929500	41350	41350	41350	41350	8
401	20240924	122400	8598700	41400	41400	41400	41400	0
402	20240924	122300	8598700	41400	41400	41400	41400	0
403	20240924	122200	8598700	41400	41400	41400	41400	0
404	20240924	122100	8598700	41400	41400	41400	41400	0
405	20240924	122000	8598700	41400	41400	41400	41400	0
406	20240924	121900	8598700	41400	41400	41400	41400	0
407	20240924	121800	8598700	41400	41400	41400	41400	0
408	20240924	121700	8598700	41400	41400	41400	41400	0
409	20240924	121600	8598700	41400	41400	41400	41400	0
410	20240924	121500	8598700	41400	41400	41400	41400	0
411	20240924	121400	8598700	41400	41400	41400	41400	0
412	20240924	121300	8598700	41400	41400	41400	41400	0
413	20240924	121200	8598700	41400	41400	41400	41400	0
414	20240924	121100	8598700	41400	41400	41400	41400	0
415	20240924	121000	8598700	41400	41400	41400	41400	0
416	20240924	120900	8598700	41400	41400	41400	41400	0
417	20240924	120800	8598700	41400	41400	41400	41400	0
418	20240924	120700	8598700	41400	41400	41400	41400	0
419	20240924	120600	8598700	41400	41400	41400	41400	0
420	20240924	120500	8598700	41400	41400	41400	41400	0
421	20240924	120400	8598700	41400	41400	41400	41400	0
422	20240924	120300	8598700	41400	41400	41400	41400	0
423	20240924	120200	8598700	41400	41400	41400	41400	0
424	20240924	120100	8598700	41400	41400	41400	41400	0
425	20240924	120000	8598700	41400	41400	41400	41400	0
426	20240924	115900	8598700	41400	41400	41400	41400	0
427	20240924	115800	8598700	41400	41400	41400	41400	0
428	20240924	115700	8598700	41400	41400	41400	41400	0
429	20240924	115600	8598700	41400	41400	41400	41400	0
430	20240924	115500	8598700	41400	41400	41400	41400	0
431	20240924	115400	8598700	41400	41400	41400	41400	0
432	20240924	115300	8598700	41400	41400	41400	41400	0
433	20240924	115200	8598700	41400	41400	41400	41400	0
434	20240924	115100	8598700	41400	41400	41400	41400	0
435	20240924	115000	8598700	41400	41400	41400	41400	0
436	20240924	114900	8598700	41400	41400	41400	41400	3
437	20240924	114800	8474500	41400	41400	41400	41400	0
438	20240924	114700	8474500	41400	41400	41400	41400	0
439	20240924	114600	8474500	41400	41400	41400	41400	0
440	20240924	114500	8474500	41400	41400	41400	41400	0
441	20240924	114400	8474500	41400	41400	41400	41400	0
442	20240924	114300	8474500	41400	41400	41400	41400	0
443	20240924	114200	8474500	41400	41400	41400	41400	0
444	20240924	114100	8474500	41400	41400	41400	41400	0
445	20240924	114000	8474500	41400	41400	41400	41400	0
446	20240924	113900	8474500	41400	41400	41400	41400	0
447	20240924	113800	8474500	41400	41400	41400	41400	0
448	20240924	113700	8474500	41400	41400	41400	41400	0
449	20240924	113600	8474500	41400	41400	41400	41400	0
450	20240924	113500	8474500	41400	41400	41400	41400	0
451	20240924	113400	8474500	41400	41400	41400	41400	0
452	20240924	113300	8474500	41400	41400	41400	41400	0
453	20240924	113200	8474500	41400	41400	41400	41400	0
454	20240924	113100	8474500	41400	41400	41400	41400	0
455	20240924	113000	8474500	41400	41400	41400	41400	0
456	20240924	112900	8474500	41400	41400	41400	41400	0
457	20240924	112800	8474500	41400	41400	41400	41400	0
458	20240924	112700	8474500	41400	41400	41400	41400	0
459	20240924	112600	8474500	41400	41400	41400	41400	8
460	20240924	112500	8143300	41300	41300	41300	41300	0
461	20240924	112400	8143300	41300	41300	41300	41300	0
462	20240924	112300	8143300	41300	41300	41300	41300	0
463	20240924	112200	8143300	41300	41300	41300	41300	0
464	20240924	112100	8143300	41300	41300	41300	41300	0
465	20240924	112000	8143300	41300	41300	41300	41300	0
466	20240924	111900	8143300	41300	41300	41300	41300	0
467	20240924	111800	8143300	41300	41300	41300	41300	0
468	20240924	111700	8143300	41300	41300	41300	41300	0
469	20240924	111600	8143300	41300	41300	41300	41300	0
470	20240924	111500	8143300	41300	41300	41300	41300	0
471	20240924	111400	8143300	41300	41300	41300	41300	0
472	20240924	111300	8143300	41300	41300	41300	41300	0
473	20240924	111200	8143300	41300	41300	41300	41300	0
474	20240924	111100	8143300	41300	41300	41300	41300	0
475	20240924	111000	8143300	41300	41300	41300	41300	0
476	20240924	110900	8143300	41300	41300	41300	41300	2
477	20240924	110800	8060700	41300	41300	41300	41300	0
478	20240924	110700	8060700	41300	41300	41300	41300	0
479	20240924	110600	8060700	41300	41350	41350	41300	110
480	20240924	110500	3513500	41500	41500	41500	41500	0
481	20240924	110400	3513500	41500	41500	41500	41500	0
482	20240924	110300	3513500	41500	41500	41500	41500	0
483	20240924	110200	3513500	41500	41500	41500	41500	0
484	20240924	110100	3513500	41500	41500	41500	41500	0
485	20240924	110000	3513500	41500	41500	41500	41500	0
486	20240924	105900	3513500	41500	41500	41500	41500	0
487	20240924	105800	3513500	41500	41500	41500	41500	0
488	20240924	105700	3513500	41500	41500	41500	41500	0
489	20240924	105600	3513500	41500	41500	41500	41500	0
490	20240924	105500	3513500	41500	41500	41500	41500	0
491	20240924	105400	3513500	41500	41500	41500	41500	0
492	20240924	105300	3513500	41500	41500	41500	41500	0
493	20240924	105200	3513500	41500	41500	41500	41500	0
494	20240924	105100	3513500	41500	41500	41500	41500	0
495	20240924	105000	3513500	41500	41500	41500	41500	0
496	20240924	104900	3513500	41500	41500	41500	41500	0
497	20240924	104800	3513500	41500	41500	41500	41500	0
498	20240924	104700	3513500	41500	41500	41500	41500	0
499	20240924	104600	3513500	41500	41500	41500	41500	0
500	20240924	104500	3513500	41500	41500	41500	41500	0
501	20240924	104400	3513500	41500	41500	41500	41500	0
502	20240924	104300	3513500	41500	41500	41500	41500	0
503	20240924	104200	3513500	41500	41500	41500	41500	0
504	20240924	104100	3513500	41500	41500	41500	41500	0
505	20240924	104000	3513500	41500	41500	41500	41500	0
506	20240924	103900	3513500	41500	41500	41500	41500	0
507	20240924	103800	3513500	41500	41500	41500	41500	0
508	20240924	103700	3513500	41500	41500	41500	41500	0
509	20240924	103600	3513500	41500	41500	41500	41500	0
510	20240924	103500	3513500	41500	41500	41500	41500	0
511	20240924	103400	3513500	41500	41500	41500	41500	0
512	20240924	103300	3513500	41500	41500	41500	41500	0
513	20240924	103200	3513500	41500	41500	41500	41500	0
514	20240924	103100	3513500	41500	41500	41500	41500	0
515	20240924	103000	3513500	41500	41500	41500	41500	0
516	20240924	102900	3513500	41500	41500	41500	41500	0
517	20240924	102800	3513500	41500	41500	41500	41500	0
518	20240924	102700	3513500	41500	41500	41500	41500	0
519	20240924	102600	3513500	41500	41500	41500	41500	0
520	20240924	102500	3513500	41500	41500	41500	41500	0
521	20240924	102400	3513500	41500	41500	41500	41500	0
522	20240924	102300	3513500	41500	41500	41500	41500	0
523	20240924	102200	3513500	41500	41500	41500	41500	8
524	20240924	102100	3181500	41450	41450	41450	41450	0
525	20240924	102000	3181500	41450	41450	41450	41450	0
526	20240924	101900	3181500	41450	41450	41450	41450	0
527	20240924	101800	3181500	41450	41450	41450	41450	0
528	20240924	101700	3181500	41450	41450	41450	41450	0
529	20240924	101600	3181500	41450	41450	41450	41450	0
530	20240924	101500	3181500	41450	41450	41450	41450	0
531	20240924	101400	3181500	41450	41450	41450	41450	0
532	20240924	101300	3181500	41450	41450	41450	41450	0
533	20240924	101200	3181500	41450	41450	41450	41450	0
534	20240924	101100	3181500	41450	41450	41450	41450	0
535	20240924	101000	3181500	41450	41450	41450	41450	0
536	20240924	100900	3181500	41450	41450	41450	41450	0
537	20240924	100800	3181500	41450	41450	41450	41450	0
538	20240924	100700	3181500	41450	41450	41450	41450	0
539	20240924	100600	3181500	41450	41450	41450	41450	0
540	20240924	100500	3181500	41450	41450	41450	41450	0
541	20240924	100400	3181500	41450	41450	41450	41450	0
542	20240924	100300	3181500	41450	41450	41450	41450	0
543	20240924	100200	3181500	41450	41450	41450	41450	0
544	20240924	100100	3181500	41450	41450	41450	41450	0
545	20240924	100000	3181500	41450	41450	41450	41450	1
546	20240924	095900	3140050	41450	41450	41450	41450	0
547	20240924	095800	3140050	41450	41450	41450	41450	0
548	20240924	095700	3140050	41450	41450	41450	41450	0
549	20240924	095600	3140050	41450	41450	41450	41450	0
550	20240924	095500	3140050	41450	41450	41450	41450	0
551	20240924	095400	3140050	41450	41450	41450	41450	0
552	20240924	095300	3140050	41450	41450	41450	41450	0
553	20240924	095200	3140050	41450	41450	41450	41450	1
554	20240924	095100	3098600	41450	41450	41450	41450	0
555	20240924	095000	3098600	41450	41450	41450	41450	0
556	20240924	094900	3098600	41450	41450	41450	41450	0
557	20240924	094800	3098600	41450	41450	41450	41450	0
558	20240924	094700	3098600	41450	41450	41450	41450	0
559	20240924	094600	3098600	41450	41450	41450	41450	0
560	20240924	094500	3098600	41450	41450	41450	41450	0
561	20240924	094400	3098600	41450	41450	41450	41450	0
562	20240924	094300	3098600	41450	41450	41450	41450	0
563	20240924	094200	3098600	41450	41450	41450	41450	0
564	20240924	094100	3098600	41450	41450	41450	41450	0
565	20240924	094000	3098600	41450	41450	41450	41450	0
566	20240924	093900	3098600	41450	41450	41450	41450	0
567	20240924	093800	3098600	41450	41450	41450	41450	1
568	20240924	093700	3057150	41400	41400	41400	41400	3
569	20240924	093600	2932950	41450	41450	41450	41450	0
570	20240924	093500	2932950	41450	41450	41450	41450	0
571	20240924	093400	2932950	41450	41450	41450	41450	0
572	20240924	093300	2932950	41450	41450	41450	41450	1
573	20240924	093200	2891500	41450	41450	41450	41450	0
574	20240924	093100	2891500	41450	41450	41450	41450	0
575	20240924	093000	2891500	41450	41350	41450	41350	26
576	20240924	092900	1815200	41350	41350	41350	41350	14
577	20240924	092800	1236300	41350	41350	41350	41350	1
578	20240924	092700	1194950	41200	41200	41200	41200	0
579	20240924	092600	1194950	41200	41200	41200	41200	0
580	20240924	092500	1194950	41200	41200	41200	41200	0
581	20240924	092400	1194950	41200	41200	41200	41200	0
582	20240924	092300	1194950	41200	41200	41200	41200	0
583	20240924	092200	1194950	41200	41200	41200	41200	1
584	20240924	092100	1153750	41200	41200	41200	41200	0
585	20240924	092000	1153750	41200	41200	41200	41200	8
586	20240924	091900	824150	41350	41350	41350	41350	0
587	20240924	091800	824150	41350	41350	41350	41350	0
588	20240924	091700	824150	41350	41350	41350	41350	0
589	20240924	091600	824150	41350	41350	41350	41350	0
590	20240924	091500	824150	41350	41350	41350	41350	0
591	20240924	091400	824150	41350	41350	41350	41350	0
592	20240924	091300	824150	41350	41350	41350	41350	0
593	20240924	091200	824150	41350	41350	41350	41350	0
594	20240924	091100	824150	41350	41350	41350	41350	0
595	20240924	091000	824150	41350	41350	41350	41350	0
596	20240924	090900	824150	41350	41350	41350	41350	0
597	20240924	090800	824150	41350	41350	41350	41350	0
598	20240924	090700	824150	41350	41350	41350	41350	0
599	20240924	090600	824150	41350	41350	41350	41350	0
600	20240924	090500	824150	41350	41350	41350	41350	0
601	20240924	090400	824150	41350	41350	41350	41350	0
602	20240924	090300	824150	41350	41350	41350	41350	1
603	20240924	090200	782800	41200	41200	41200	41200	0
604	20240924	090100	782800	41200	41200	41200	41200	0
605	20240924	090000	782800	41200	41200	41200	41200	18