KissMeData/003800/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184100	105832400	26650	26650	26650	26650	71
3	20240903	184000	105832400	26650	26650	26650	26650	0
4	20240903	183900	105832400	26650	26650	26650	26650	0
5	20240903	183800	105832400	26650	26650	26650	26650	0
6	20240903	183700	105832400	26650	26650	26650	26650	0
7	20240903	183600	105832400	26650	26650	26650	26650	0
8	20240903	183500	105832400	26650	26650	26650	26650	0
9	20240903	183400	105832400	26650	26650	26650	26650	0
10	20240903	183300	105832400	26650	26650	26650	26650	0
11	20240903	183200	105832400	26650	26650	26650	26650	0
12	20240903	183100	105832400	26650	26650	26650	26650	0
13	20240903	183000	105832400	26650	26650	26650	26650	0
14	20240903	182900	105832400	26650	26650	26650	26650	0
15	20240903	182800	105832400	26650	26650	26650	26650	0
16	20240903	182700	105832400	26650	26650	26650	26650	0
17	20240903	182600	105832400	26650	26650	26650	26650	0
18	20240903	182500	105832400	26650	26650	26650	26650	0
19	20240903	182400	105832400	26650	26650	26650	26650	0
20	20240903	182300	105832400	26650	26650	26650	26650	0
21	20240903	182200	105832400	26650	26650	26650	26650	0
22	20240903	182100	105832400	26650	26650	26650	26650	0
23	20240903	182000	105832400	26650	26650	26650	26650	0
24	20240903	181900	105832400	26650	26650	26650	26650	0
25	20240903	181800	105832400	26650	26650	26650	26650	0
26	20240903	181700	105832400	26650	26650	26650	26650	0
27	20240903	181600	105832400	26650	26650	26650	26650	0
28	20240903	181500	105832400	26650	26650	26650	26650	0
29	20240903	181400	105832400	26650	26650	26650	26650	0
30	20240903	181300	105832400	26650	26650	26650	26650	0
31	20240903	181200	105832400	26650	26650	26650	26650	0
32	20240903	181100	105832400	26650	26650	26650	26650	71
33	20240903	181000	105832400	26650	26650	26650	26650	0
34	20240903	180900	105832400	26650	26650	26650	26650	0
35	20240903	180800	105832400	26650	26650	26650	26650	0
36	20240903	180700	105832400	26650	26650	26650	26650	0
37	20240903	180600	105832400	26650	26650	26650	26650	0
38	20240903	180500	105832400	26650	26650	26650	26650	0
39	20240903	180400	105832400	26650	26650	26650	26650	0
40	20240903	180300	105832400	26650	26650	26650	26650	0
41	20240903	180200	105832400	26650	26650	26650	26650	0
42	20240903	180100	105832400	26650	26650	26650	26650	0
43	20240903	180000	105832400	26650	26650	26650	26650	0
44	20240903	175900	105832400	26650	26650	26650	26650	0
45	20240903	175800	105832400	26650	26650	26650	26650	0
46	20240903	175700	105832400	26650	26650	26650	26650	0
47	20240903	175600	105832400	26650	26650	26650	26650	0
48	20240903	175500	105832400	26650	26650	26650	26650	0
49	20240903	175400	105832400	26650	26650	26650	26650	0
50	20240903	175300	105832400	26650	26650	26650	26650	0
51	20240903	175200	105832400	26650	26650	26650	26650	0
52	20240903	175100	105832400	26650	26650	26650	26650	0
53	20240903	175000	105832400	26650	26650	26650	26650	0
54	20240903	174900	105832400	26650	26650	26650	26650	0
55	20240903	174800	105832400	26650	26650	26650	26650	0
56	20240903	174700	105832400	26650	26650	26650	26650	0
57	20240903	174600	105832400	26650	26650	26650	26650	0
58	20240903	174500	105832400	26650	26650	26650	26650	0
59	20240903	174400	105832400	26650	26650	26650	26650	0
60	20240903	174300	105832400	26650	26650	26650	26650	0
61	20240903	174200	105832400	26650	26650	26650	26650	0
62	20240903	174100	105832400	26650	26650	26650	26650	71
63	20240903	174000	105832400	26650	26650	26650	26650	0
64	20240903	173900	105832400	26650	26650	26650	26650	0
65	20240903	173800	105832400	26650	26650	26650	26650	0
66	20240903	173700	105832400	26650	26650	26650	26650	0
67	20240903	173600	105832400	26650	26650	26650	26650	0
68	20240903	173500	105832400	26650	26650	26650	26650	0
69	20240903	173400	105832400	26650	26650	26650	26650	0
70	20240903	173300	105832400	26650	26650	26650	26650	0
71	20240903	173200	105832400	26650	26650	26650	26650	0
72	20240903	173100	105832400	26650	26650	26650	26650	0
73	20240903	173000	105832400	26650	26650	26650	26650	0
74	20240903	172900	105832400	26650	26650	26650	26650	0
75	20240903	172800	105832400	26650	26650	26650	26650	0
76	20240903	172700	105832400	26650	26650	26650	26650	0
77	20240903	172600	105832400	26650	26650	26650	26650	0
78	20240903	172500	105832400	26650	26650	26650	26650	0
79	20240903	172400	105832400	26650	26650	26650	26650	0
80	20240903	172300	105832400	26650	26650	26650	26650	0
81	20240903	172200	105832400	26650	26650	26650	26650	0
82	20240903	172100	105832400	26650	26650	26650	26650	0
83	20240903	172000	105832400	26650	26650	26650	26650	0
84	20240903	171900	105832400	26650	26650	26650	26650	0
85	20240903	171800	105832400	26650	26650	26650	26650	0
86	20240903	171700	105832400	26650	26650	26650	26650	0
87	20240903	171600	105832400	26650	26650	26650	26650	0
88	20240903	171500	105832400	26650	26650	26650	26650	0
89	20240903	171400	105832400	26650	26650	26650	26650	0
90	20240903	171300	105832400	26650	26650	26650	26650	0
91	20240903	171200	105832400	26650	26650	26650	26650	0
92	20240903	171100	105832400	26650	26650	26650	26650	71
93	20240903	171000	105832400	26650	26650	26650	26650	0
94	20240903	170900	105832400	26650	26650	26650	26650	0
95	20240903	170800	105832400	26650	26650	26650	26650	0
96	20240903	170700	105832400	26650	26650	26650	26650	0
97	20240903	170600	105832400	26650	26650	26650	26650	0
98	20240903	170500	105832400	26650	26650	26650	26650	0
99	20240903	170400	105832400	26650	26650	26650	26650	0
100	20240903	170300	105832400	26650	26650	26650	26650	0
101	20240903	170200	105832400	26650	26650	26650	26650	0
102	20240903	170100	105832400	26650	26650	26650	26650	0
103	20240903	170000	105832400	26650	26650	26650	26650	0
104	20240903	165900	105832400	26650	26650	26650	26650	0
105	20240903	165800	105832400	26650	26650	26650	26650	0
106	20240903	165700	105832400	26650	26650	26650	26650	0
107	20240903	165600	105832400	26650	26650	26650	26650	0
108	20240903	165500	105832400	26650	26650	26650	26650	0
109	20240903	165400	105832400	26650	26650	26650	26650	0
110	20240903	165300	105832400	26650	26650	26650	26650	0
111	20240903	165200	105832400	26650	26650	26650	26650	0
112	20240903	165100	105832400	26650	26650	26650	26650	0
113	20240903	165000	105832400	26650	26650	26650	26650	0
114	20240903	164900	105832400	26650	26650	26650	26650	0
115	20240903	164800	105832400	26650	26650	26650	26650	0
116	20240903	164700	105832400	26650	26650	26650	26650	0
117	20240903	164600	105832400	26650	26650	26650	26650	0
118	20240903	164500	105832400	26650	26650	26650	26650	0
119	20240903	164400	105832400	26650	26650	26650	26650	0
120	20240903	164300	105832400	26650	26650	26650	26650	0
121	20240903	164200	105832400	26650	26650	26650	26650	0
122	20240903	164100	105832400	26650	26650	26650	26650	71
123	20240903	164000	105832400	26650	26650	26650	26650	0
124	20240903	163900	105832400	26650	26650	26650	26650	0
125	20240903	163800	105832400	26650	26650	26650	26650	0
126	20240903	163700	105832400	26650	26650	26650	26650	0
127	20240903	163600	105832400	26650	26650	26650	26650	0
128	20240903	163500	105832400	26650	26650	26650	26650	0
129	20240903	163400	105832400	26650	26650	26650	26650	0
130	20240903	163300	105832400	26650	26650	26650	26650	0
131	20240903	163200	105832400	26650	26650	26650	26650	0
132	20240903	163100	105832400	26650	26650	26650	26650	0
133	20240903	163000	105832400	26650	26650	26650	26650	0
134	20240903	162900	105832400	26650	26650	26650	26650	0
135	20240903	162800	105832400	26650	26650	26650	26650	0
136	20240903	162700	105832400	26650	26650	26650	26650	0
137	20240903	162600	105832400	26650	26650	26650	26650	0
138	20240903	162500	105832400	26650	26650	26650	26650	0
139	20240903	162400	105832400	26650	26650	26650	26650	0
140	20240903	162300	105832400	26650	26650	26650	26650	0
141	20240903	162200	105832400	26650	26650	26650	26650	0
142	20240903	162100	105832400	26650	26650	26650	26650	0
143	20240903	162000	105832400	26650	26650	26650	26650	0
144	20240903	161900	105832400	26650	26650	26650	26650	0
145	20240903	161800	105832400	26650	26650	26650	26650	0
146	20240903	161700	105832400	26650	26650	26650	26650	0
147	20240903	161600	105832400	26650	26650	26650	26650	0
148	20240903	161500	105832400	26650	26650	26650	26650	0
149	20240903	161400	105832400	26650	26650	26650	26650	0
150	20240903	161300	105832400	26650	26650	26650	26650	0
151	20240903	161200	105832400	26650	26650	26650	26650	0
152	20240903	161100	105832400	26650	26650	26650	26650	71
153	20240903	161000	105832400	26650	26650	26650	26650	0
154	20240903	160900	105832400	26650	26650	26650	26650	0
155	20240903	160800	105832400	26650	26650	26650	26650	0
156	20240903	160700	105832400	26650	26650	26650	26650	0
157	20240903	160600	105832400	26650	26650	26650	26650	0
158	20240903	160500	105832400	26650	26650	26650	26650	0
159	20240903	160400	105832400	26650	26650	26650	26650	0
160	20240903	160300	105832400	26650	26650	26650	26650	0
161	20240903	160200	105832400	26650	26650	26650	26650	0
162	20240903	160100	105832400	26650	26650	26650	26650	0
163	20240903	160000	105832400	26650	26650	26650	26650	0
164	20240903	155900	105832400	26650	26650	26650	26650	0
165	20240903	155800	105832400	26650	26650	26650	26650	0
166	20240903	155700	105832400	26650	26650	26650	26650	0
167	20240903	155600	105832400	26650	26650	26650	26650	0
168	20240903	155500	105832400	26650	26650	26650	26650	0
169	20240903	155400	105832400	26650	26650	26650	26650	0
170	20240903	155300	105832400	26650	26650	26650	26650	0
171	20240903	155200	105832400	26650	26650	26650	26650	0
172	20240903	155100	105832400	26650	26650	26650	26650	0
173	20240903	155000	105832400	26650	26650	26650	26650	0
174	20240903	154900	105832400	26650	26650	26650	26650	0
175	20240903	154800	105832400	26650	26650	26650	26650	0
176	20240903	154700	105832400	26650	26650	26650	26650	0
177	20240903	154600	105832400	26650	26650	26650	26650	0
178	20240903	154500	105832400	26650	26650	26650	26650	0
179	20240903	154400	105832400	26650	26650	26650	26650	0
180	20240903	154300	105832400	26650	26650	26650	26650	0
181	20240903	154200	105832400	26650	26650	26650	26650	0
182	20240903	154100	105832400	26650	26650	26650	26650	71
183	20240903	154000	105832400	26650	26650	26650	26650	0
184	20240903	153900	105832400	26650	26650	26650	26650	0
185	20240903	153800	105832400	26650	26650	26650	26650	0
186	20240903	153700	105832400	26650	26650	26650	26650	0
187	20240903	153600	105832400	26650	26650	26650	26650	0
188	20240903	153500	105832400	26650	26650	26650	26650	0
189	20240903	153400	105832400	26650	26650	26650	26650	0
190	20240903	153300	105832400	26650	26650	26650	26650	0
191	20240903	153200	105832400	26650	26650	26650	26650	0
192	20240903	153100	105832400	26650	26650	26650	26650	0
193	20240903	153000	105832400	26650	26650	26650	26650	0
194	20240903	152900	105832400	26650	26650	26650	26650	0
195	20240903	152800	105832400	26650	26650	26650	26650	0
196	20240903	152700	105832400	26650	26650	26650	26650	0
197	20240903	152600	105832400	26650	26650	26650	26650	0
198	20240903	152500	105832400	26650	26650	26650	26650	0
199	20240903	152400	105832400	26650	26650	26650	26650	0
200	20240903	152300	105832400	26650	26650	26650	26650	0
201	20240903	152200	105832400	26650	26650	26650	26650	0
202	20240903	152100	105832400	26650	26650	26650	26650	0
203	20240903	152000	105832400	26650	26650	26650	26650	0
204	20240903	151900	105832400	26650	26650	26650	26650	0
205	20240903	151800	105832400	26650	26650	26650	26650	0
206	20240903	151700	105832400	26650	26650	26650	26650	0
207	20240903	151600	105832400	26650	26650	26650	26650	0
208	20240903	151500	105832400	26650	26650	26650	26650	71
209	20240903	151400	103940250	26650	26650	26650	26650	149
210	20240903	151300	99969400	26650	26650	26650	26650	0
211	20240903	151200	99969400	26650	26650	26650	26650	261
212	20240903	151100	93013750	26700	26700	26700	26700	0
213	20240903	151000	93013750	26700	26700	26700	26700	1
214	20240903	150900	92987050	26800	26800	26800	26800	0
215	20240903	150800	92987050	26800	26800	26800	26800	0
216	20240903	150700	92987050	26800	26800	26800	26800	0
217	20240903	150600	92987050	26800	26800	26800	26800	0
218	20240903	150500	92987050	26800	26800	26800	26800	0
219	20240903	150400	92987050	26800	26800	26800	26800	0
220	20240903	150300	92987050	26800	26800	26800	26800	0
221	20240903	150200	92987050	26800	26800	26800	26800	1
222	20240903	150100	92960250	26800	26800	26800	26800	0
223	20240903	150000	92960250	26800	26800	26800	26800	0
224	20240903	145900	92960250	26800	26800	26800	26800	0
225	20240903	145800	92960250	26800	26800	26800	26800	0
226	20240903	145700	92960250	26800	26800	26800	26800	0
227	20240903	145600	92960250	26800	26800	26800	26800	0
228	20240903	145500	92960250	26800	26800	26800	26800	0
229	20240903	145400	92960250	26800	26800	26800	26800	0
230	20240903	145300	92960250	26800	26800	26800	26800	0
231	20240903	145200	92960250	26800	26800	26800	26800	0
232	20240903	145100	92960250	26800	26800	26800	26800	0
233	20240903	145000	92960250	26800	26800	26800	26800	0
234	20240903	144900	92960250	26800	26800	26800	26800	0
235	20240903	144800	92960250	26800	26800	26800	26800	0
236	20240903	144700	92960250	26800	26800	26800	26800	0
237	20240903	144600	92960250	26800	26800	26800	26800	0
238	20240903	144500	92960250	26800	26800	26800	26800	0
239	20240903	144400	92960250	26800	26800	26800	26800	0
240	20240903	144300	92960250	26800	26800	26800	26800	0
241	20240903	144200	92960250	26800	26800	26800	26800	0
242	20240903	144100	92960250	26800	26800	26800	26800	0
243	20240903	144000	92960250	26800	26800	26800	26800	0
244	20240903	143900	92960250	26800	26800	26800	26800	0
245	20240903	143800	92960250	26800	26800	26800	26800	0
246	20240903	143700	92960250	26800	26800	26800	26800	0
247	20240903	143600	92960250	26800	26800	26800	26800	0
248	20240903	143500	92960250	26800	26700	26800	26700	5
249	20240903	143400	92826550	26650	26650	26650	26650	0
250	20240903	143300	92826550	26650	26650	26650	26650	148
251	20240903	143200	88882350	26650	26650	26650	26650	0
252	20240903	143100	88882350	26650	26650	26650	26650	0
253	20240903	143000	88882350	26650	26650	26650	26650	0
254	20240903	142900	88882350	26650	26650	26650	26650	0
255	20240903	142800	88882350	26650	26650	26650	26650	0
256	20240903	142700	88882350	26650	26650	26650	26650	0
257	20240903	142600	88882350	26650	26650	26650	26650	0
258	20240903	142500	88882350	26650	26650	26650	26650	0
259	20240903	142400	88882350	26650	26650	26650	26650	1
260	20240903	142300	88855700	26650	26650	26650	26650	0
261	20240903	142200	88855700	26650	26650	26650	26650	0
262	20240903	142100	88855700	26650	26650	26650	26650	0
263	20240903	142000	88855700	26650	26650	26650	26650	0
264	20240903	141900	88855700	26650	26650	26650	26650	102
265	20240903	141800	86137400	26650	26650	26650	26650	0
266	20240903	141700	86137400	26650	26650	26650	26650	0
267	20240903	141600	86137400	26650	26650	26650	26650	0
268	20240903	141500	86137400	26650	26650	26650	26650	39
269	20240903	141400	85098050	26650	26650	26650	26650	0
270	20240903	141300	85098050	26650	26650	26650	26650	0
271	20240903	141200	85098050	26650	26650	26650	26650	0
272	20240903	141100	85098050	26650	26650	26650	26650	0
273	20240903	141000	85098050	26650	26650	26650	26650	0
274	20240903	140900	85098050	26650	26650	26650	26650	0
275	20240903	140800	85098050	26650	26650	26650	26650	0
276	20240903	140700	85098050	26650	26650	26650	26650	0
277	20240903	140600	85098050	26650	26650	26650	26650	0
278	20240903	140500	85098050	26650	26650	26650	26650	0
279	20240903	140400	85098050	26650	26650	26650	26650	0
280	20240903	140300	85098050	26650	26650	26650	26650	0
281	20240903	140200	85098050	26650	26650	26650	26650	0
282	20240903	140100	85098050	26650	26650	26650	26650	0
283	20240903	140000	85098050	26650	26650	26650	26650	1
284	20240903	135900	85071400	26650	26650	26650	26650	0
285	20240903	135800	85071400	26650	26650	26650	26650	0
286	20240903	135700	85071400	26650	26650	26650	26650	0
287	20240903	135600	85071400	26650	26650	26650	26650	0
288	20240903	135500	85071400	26650	26650	26650	26650	0
289	20240903	135400	85071400	26650	26650	26650	26650	3
290	20240903	135300	84991450	26700	26700	26700	26700	0
291	20240903	135200	84991450	26700	26700	26700	26700	0
292	20240903	135100	84991450	26700	26700	26700	26700	0
293	20240903	135000	84991450	26700	26700	26700	26700	0
294	20240903	134900	84991450	26700	26700	26700	26700	0
295	20240903	134800	84991450	26700	26700	26700	26700	0
296	20240903	134700	84991450	26700	26700	26700	26700	0
297	20240903	134600	84991450	26700	26700	26700	26700	1
298	20240903	134500	84964750	26700	26700	26700	26700	0
299	20240903	134400	84964750	26700	26700	26700	26700	0
300	20240903	134300	84964750	26700	26700	26700	26700	1
301	20240903	134200	84938050	26700	26700	26700	26700	0
302	20240903	134100	84938050	26700	26700	26700	26700	0
303	20240903	134000	84938050	26700	26700	26700	26700	200
304	20240903	133900	79598050	26650	26650	26650	26650	0
305	20240903	133800	79598050	26650	26650	26650	26650	0
306	20240903	133700	79598050	26650	26650	26650	26650	0
307	20240903	133600	79598050	26650	26650	26650	26650	2
308	20240903	133500	79544750	26700	26700	26700	26700	0
309	20240903	133400	79544750	26700	26700	26700	26700	0
310	20240903	133300	79544750	26700	26700	26700	26700	298
311	20240903	133200	71588150	26700	26700	26700	26700	0
312	20240903	133100	71588150	26700	26700	26700	26700	0
313	20240903	133000	71588150	26700	26700	26700	26700	50
314	20240903	132900	70253150	26750	26750	26750	26750	0
315	20240903	132800	70253150	26750	26750	26750	26750	0
316	20240903	132700	70253150	26750	26750	26750	26750	0
317	20240903	132600	70253150	26750	26750	26750	26750	0
318	20240903	132500	70253150	26750	26750	26750	26750	0
319	20240903	132400	70253150	26750	26750	26750	26750	0
320	20240903	132300	70253150	26750	26750	26750	26750	0
321	20240903	132200	70253150	26750	26750	26750	26750	1
322	20240903	132100	70226400	26750	26750	26750	26750	0
323	20240903	132000	70226400	26750	26750	26750	26750	0
324	20240903	131900	70226400	26750	26750	26750	26750	2
325	20240903	131800	70172900	26700	26700	26700	26700	0
326	20240903	131700	70172900	26700	26700	26700	26700	0
327	20240903	131600	70172900	26700	26700	26700	26700	0
328	20240903	131500	70172900	26700	26700	26700	26700	0
329	20240903	131400	70172900	26700	26700	26700	26700	0
330	20240903	131300	70172900	26700	26700	26700	26700	0
331	20240903	131200	70172900	26700	26700	26700	26700	0
332	20240903	131100	70172900	26700	26700	26700	26700	0
333	20240903	131000	70172900	26700	26700	26700	26700	0
334	20240903	130900	70172900	26700	26700	26700	26700	0
335	20240903	130800	70172900	26700	26700	26700	26700	11
336	20240903	130700	69879200	26700	26700	26700	26700	0
337	20240903	130600	69879200	26700	26700	26700	26700	0
338	20240903	130500	69879200	26700	26700	26700	26700	0
339	20240903	130400	69879200	26700	26800	26800	26700	44
340	20240903	130300	68700400	26800	26800	26800	26800	0
341	20240903	130200	68700400	26800	26800	26800	26800	0
342	20240903	130100	68700400	26800	26800	26800	26800	0
343	20240903	130000	68700400	26800	26800	26800	26800	0
344	20240903	125900	68700400	26800	26800	26800	26800	0
345	20240903	125800	68700400	26800	26800	26800	26800	3
346	20240903	125700	68620000	26800	26800	26800	26800	0
347	20240903	125600	68620000	26800	26800	26800	26800	0
348	20240903	125500	68620000	26800	26800	26800	26800	0
349	20240903	125400	68620000	26800	26800	26800	26800	0
350	20240903	125300	68620000	26800	26800	26800	26800	0
351	20240903	125200	68620000	26800	26800	26800	26800	0
352	20240903	125100	68620000	26800	26800	26800	26800	0
353	20240903	125000	68620000	26800	26800	26800	26800	0
354	20240903	124900	68620000	26800	26800	26800	26800	0
355	20240903	124800	68620000	26800	26800	26800	26800	0
356	20240903	124700	68620000	26800	26800	26800	26800	0
357	20240903	124600	68620000	26800	26800	26800	26800	50
358	20240903	124500	67280000	26800	26800	26800	26800	19
359	20240903	124400	66770800	26750	26750	26750	26750	0
360	20240903	124300	66770800	26750	26750	26750	26750	0
361	20240903	124200	66770800	26750	26750	26750	26750	0
362	20240903	124100	66770800	26750	26750	26750	26750	9
363	20240903	124000	66530050	26750	26750	26750	26750	0
364	20240903	123900	66530050	26750	26750	26750	26750	0
365	20240903	123800	66530050	26750	26750	26750	26750	0
366	20240903	123700	66530050	26750	26750	26750	26750	1
367	20240903	123600	66503300	26700	26700	26700	26700	0
368	20240903	123500	66503300	26700	26700	26700	26700	0
369	20240903	123400	66503300	26700	26700	26700	26700	38
370	20240903	123300	65488700	26650	26650	26650	26650	0
371	20240903	123200	65488700	26650	26650	26650	26650	0
372	20240903	123100	65488700	26650	26650	26650	26650	0
373	20240903	123000	65488700	26650	26650	26650	26650	0
374	20240903	122900	65488700	26650	26650	26650	26650	0
375	20240903	122800	65488700	26650	26650	26650	26650	0
376	20240903	122700	65488700	26650	26650	26650	26650	0
377	20240903	122600	65488700	26650	26650	26650	26650	0
378	20240903	122500	65488700	26650	26650	26650	26650	0
379	20240903	122400	65488700	26650	26650	26650	26650	0
380	20240903	122300	65488700	26650	26650	26650	26650	0
381	20240903	122200	65488700	26650	26650	26650	26650	0
382	20240903	122100	65488700	26650	26650	26650	26650	0
383	20240903	122000	65488700	26650	26650	26650	26650	0
384	20240903	121900	65488700	26650	26650	26650	26650	0
385	20240903	121800	65488700	26650	26650	26650	26650	0
386	20240903	121700	65488700	26650	26650	26650	26650	0
387	20240903	121600	65488700	26650	26650	26650	26650	0
388	20240903	121500	65488700	26650	26650	26650	26650	0
389	20240903	121400	65488700	26650	26650	26650	26650	0
390	20240903	121300	65488700	26650	26650	26650	26650	0
391	20240903	121200	65488700	26650	26650	26650	26650	0
392	20240903	121100	65488700	26650	26650	26650	26650	0
393	20240903	121000	65488700	26650	26650	26650	26650	0
394	20240903	120900	65488700	26650	26650	26650	26650	0
395	20240903	120800	65488700	26650	26650	26650	26650	0
396	20240903	120700	65488700	26650	26650	26650	26650	0
397	20240903	120600	65488700	26650	26650	26650	26650	0
398	20240903	120500	65488700	26650	26650	26650	26650	0
399	20240903	120400	65488700	26650	26650	26650	26650	0
400	20240903	120300	65488700	26650	26650	26650	26650	0
401	20240903	120200	65488700	26650	26650	26650	26650	0
402	20240903	120100	65488700	26650	26650	26650	26650	0
403	20240903	120000	65488700	26650	26650	26650	26650	2
404	20240903	115900	65435400	26650	26650	26650	26650	0
405	20240903	115800	65435400	26650	26650	26650	26650	0
406	20240903	115700	65435400	26650	26650	26650	26650	0
407	20240903	115600	65435400	26650	26650	26650	26650	0
408	20240903	115500	65435400	26650	26650	26650	26650	0
409	20240903	115400	65435400	26650	26650	26650	26650	0
410	20240903	115300	65435400	26650	26650	26650	26650	0
411	20240903	115200	65435400	26650	26650	26650	26650	0
412	20240903	115100	65435400	26650	26650	26650	26650	0
413	20240903	115000	65435400	26650	26650	26650	26650	0
414	20240903	114900	65435400	26650	26650	26650	26650	0
415	20240903	114800	65435400	26650	26650	26650	26650	0
416	20240903	114700	65435400	26650	26550	26650	26550	54
417	20240903	114600	63996400	26700	26700	26700	26700	1
418	20240903	114500	63969700	26700	26700	26700	26700	0
419	20240903	114400	63969700	26700	26700	26700	26700	18
420	20240903	114300	63489100	26700	26700	26700	26700	0
421	20240903	114200	63489100	26700	26700	26700	26700	0
422	20240903	114100	63489100	26700	26700	26700	26700	0
423	20240903	114000	63489100	26700	26700	26700	26700	5
424	20240903	113900	63355600	26700	26700	26700	26700	0
425	20240903	113800	63355600	26700	26700	26700	26700	0
426	20240903	113700	63355600	26700	26700	26700	26700	0
427	20240903	113600	63355600	26700	26700	26700	26700	0
428	20240903	113500	63355600	26700	26700	26700	26700	0
429	20240903	113400	63355600	26700	26700	26700	26700	0
430	20240903	113300	63355600	26700	26700	26700	26700	0
431	20240903	113200	63355600	26700	26700	26700	26700	0
432	20240903	113100	63355600	26700	26700	26700	26700	0
433	20240903	113000	63355600	26700	26700	26700	26700	0
434	20240903	112900	63355600	26700	26700	26700	26700	0
435	20240903	112800	63355600	26700	26700	26700	26700	1
436	20240903	112700	63328900	26700	26700	26700	26700	0
437	20240903	112600	63328900	26700	26700	26700	26700	0
438	20240903	112500	63328900	26700	26700	26700	26700	55
439	20240903	112400	61860400	26700	26700	26700	26700	0
440	20240903	112300	61860400	26700	26700	26700	26700	0
441	20240903	112200	61860400	26700	26700	26700	26700	25
442	20240903	112100	61192900	26550	26550	26550	26550	0
443	20240903	112000	61192900	26550	26550	26550	26550	0
444	20240903	111900	61192900	26550	26550	26550	26550	0
445	20240903	111800	61192900	26550	26550	26550	26550	0
446	20240903	111700	61192900	26550	26550	26550	26550	0
447	20240903	111600	61192900	26550	26550	26550	26550	0
448	20240903	111500	61192900	26550	26550	26550	26550	0
449	20240903	111400	61192900	26550	26550	26550	26550	0
450	20240903	111300	61192900	26550	26550	26550	26550	0
451	20240903	111200	61192900	26550	26550	26550	26550	0
452	20240903	111100	61192900	26550	26550	26550	26550	0
453	20240903	111000	61192900	26550	26550	26550	26550	0
454	20240903	110900	61192900	26550	26550	26550	26550	0
455	20240903	110800	61192900	26550	26550	26550	26550	0
456	20240903	110700	61192900	26550	26550	26550	26550	0
457	20240903	110600	61192900	26550	26550	26550	26550	0
458	20240903	110500	61192900	26550	26550	26550	26550	0
459	20240903	110400	61192900	26550	26550	26550	26550	0
460	20240903	110300	61192900	26550	26550	26550	26550	0
461	20240903	110200	61192900	26550	26550	26550	26550	0
462	20240903	110100	61192900	26550	26550	26550	26550	0
463	20240903	110000	61192900	26550	26550	26550	26550	0
464	20240903	105900	61192900	26550	26550	26550	26550	0
465	20240903	105800	61192900	26550	26550	26550	26550	0
466	20240903	105700	61192900	26550	26550	26550	26550	0
467	20240903	105600	61192900	26550	26550	26550	26550	0
468	20240903	105500	61192900	26550	26550	26550	26550	0
469	20240903	105400	61192900	26550	26550	26550	26550	0
470	20240903	105300	61192900	26550	26550	26550	26550	0
471	20240903	105200	61192900	26550	26550	26550	26550	0
472	20240903	105100	61192900	26550	26550	26550	26550	0
473	20240903	105000	61192900	26550	26550	26550	26550	0
474	20240903	104900	61192900	26550	26550	26550	26550	0
475	20240903	104800	61192900	26550	26550	26550	26550	0
476	20240903	104700	61192900	26550	26550	26550	26550	0
477	20240903	104600	61192900	26550	26550	26550	26550	0
478	20240903	104500	61192900	26550	26550	26550	26550	2
479	20240903	104400	61139800	26500	26500	26500	26500	0
480	20240903	104300	61139800	26500	26500	26500	26500	0
481	20240903	104200	61139800	26500	26500	26500	26500	0
482	20240903	104100	61139800	26500	26500	26500	26500	50
483	20240903	104000	59814800	26400	26400	26400	26400	0
484	20240903	103900	59814800	26400	26400	26400	26400	0
485	20240903	103800	59814800	26400	26400	26400	26400	0
486	20240903	103700	59814800	26400	26400	26400	26400	0
487	20240903	103600	59814800	26400	26400	26400	26400	0
488	20240903	103500	59814800	26400	26400	26400	26400	0
489	20240903	103400	59814800	26400	26400	26400	26400	0
490	20240903	103300	59814800	26400	26400	26400	26400	0
491	20240903	103200	59814800	26400	26400	26400	26400	0
492	20240903	103100	59814800	26400	26400	26400	26400	0
493	20240903	103000	59814800	26400	26400	26400	26400	0
494	20240903	102900	59814800	26400	26400	26400	26400	0
495	20240903	102800	59814800	26400	26400	26400	26400	0
496	20240903	102700	59814800	26400	26400	26400	26400	0
497	20240903	102600	59814800	26400	26400	26400	26400	0
498	20240903	102500	59814800	26400	26400	26400	26400	0
499	20240903	102400	59814800	26400	26400	26400	26400	0
500	20240903	102300	59814800	26400	26400	26400	26400	0
501	20240903	102200	59814800	26400	26400	26400	26400	0
502	20240903	102100	59814800	26400	26400	26400	26400	0
503	20240903	102000	59814800	26400	26400	26400	26400	556
504	20240903	101900	45136400	26400	26400	26400	26400	0
505	20240903	101800	45136400	26400	26400	26400	26400	0
506	20240903	101700	45136400	26400	26400	26400	26400	134
507	20240903	101600	41598800	26400	26500	26500	26400	778
508	20240903	101500	20990200	26500	26500	26500	26500	0
509	20240903	101400	20990200	26500	26650	26650	26500	117
510	20240903	101300	17882500	26650	26650	26650	26650	0
511	20240903	101200	17882500	26650	26650	26650	26650	0
512	20240903	101100	17882500	26650	26650	26650	26650	0
513	20240903	101000	17882500	26650	26650	26650	26650	0
514	20240903	100900	17882500	26650	26650	26650	26650	11
515	20240903	100800	17589350	26650	26650	26650	26650	0
516	20240903	100700	17589350	26650	26650	26650	26650	0
517	20240903	100600	17589350	26650	26650	26650	26650	54
518	20240903	100500	16150250	26650	26650	26650	26650	0
519	20240903	100400	16150250	26650	26650	26650	26650	4
520	20240903	100300	16043650	26650	26650	26650	26650	0
521	20240903	100200	16043650	26650	26650	26650	26650	0
522	20240903	100100	16043650	26650	26650	26650	26650	0
523	20240903	100000	16043650	26650	26650	26650	26650	1
524	20240903	095900	16017000	26700	26700	26700	26700	0
525	20240903	095800	16017000	26700	26700	26700	26700	0
526	20240903	095700	16017000	26700	26700	26700	26700	0
527	20240903	095600	16017000	26700	26700	26700	26700	0
528	20240903	095500	16017000	26700	26700	26700	26700	0
529	20240903	095400	16017000	26700	26700	26700	26700	0
530	20240903	095300	16017000	26700	26700	26700	26700	2
531	20240903	095200	15963600	26700	26700	26700	26700	0
532	20240903	095100	15963600	26700	26700	26700	26700	8
533	20240903	095000	15750000	26700	26700	26700	26700	0
534	20240903	094900	15750000	26700	26700	26700	26700	0
535	20240903	094800	15750000	26700	26700	26700	26700	0
536	20240903	094700	15750000	26700	26700	26700	26700	0
537	20240903	094600	15750000	26700	26700	26700	26700	0
538	20240903	094500	15750000	26700	26700	26700	26700	0
539	20240903	094400	15750000	26700	26700	26700	26700	0
540	20240903	094300	15750000	26700	26700	26700	26700	0
541	20240903	094200	15750000	26700	26700	26700	26700	0
542	20240903	094100	15750000	26700	26700	26700	26700	0
543	20240903	094000	15750000	26700	26700	26700	26700	12
544	20240903	093900	15429600	26700	26700	26700	26700	33
545	20240903	093800	14548500	26650	26650	26650	26650	0
546	20240903	093700	14548500	26650	26650	26650	26650	0
547	20240903	093600	14548500	26650	26650	26650	26650	177
548	20240903	093500	9831450	26650	26650	26650	26650	51
549	20240903	093400	8472300	26650	26650	26650	26650	0
550	20240903	093300	8472300	26650	26650	26650	26650	1
551	20240903	093200	8445650	26800	26800	26800	26800	0
552	20240903	093100	8445650	26800	26800	26800	26800	0
553	20240903	093000	8445650	26800	26800	26800	26800	0
554	20240903	092900	8445650	26800	26800	26800	26800	0
555	20240903	092800	8445650	26800	26800	26800	26800	0
556	20240903	092700	8445650	26800	26800	26800	26800	0
557	20240903	092600	8445650	26800	26800	26800	26800	6
558	20240903	092500	8284850	26800	26800	26800	26800	0
559	20240903	092400	8284850	26800	26800	26800	26800	13
560	20240903	092300	7936450	26800	26800	26800	26800	0
561	20240903	092200	7936450	26800	26800	26800	26800	0
562	20240903	092100	7936450	26800	26800	26800	26800	0
563	20240903	092000	7936450	26800	26650	26800	26650	50
564	20240903	091900	6599600	26550	26550	26550	26550	0
565	20240903	091800	6599600	26550	26550	26550	26550	0
566	20240903	091700	6599600	26550	26550	26550	26550	0
567	20240903	091600	6599600	26550	26550	26550	26550	0
568	20240903	091500	6599600	26550	26550	26550	26550	0
569	20240903	091400	6599600	26550	26700	26700	26500	93
570	20240903	091300	4117750	26700	26700	26700	26700	5
571	20240903	091200	3984250	26500	26500	26500	26500	0
572	20240903	091100	3984250	26500	26500	26500	26500	0
573	20240903	091000	3984250	26500	26550	26550	26500	14
574	20240903	090900	3613100	26750	26750	26750	26750	0
575	20240903	090800	3613100	26750	26750	26750	26750	0
576	20240903	090700	3613100	26750	26850	26850	26750	37
577	20240903	090600	2620700	26800	26750	26800	26750	62
578	20240903	090500	959850	26700	26700	26700	26700	1
579	20240903	090400	933150	26600	26600	26600	26600	1
580	20240903	090300	906550	26750	26800	26800	26750	11
581	20240903	090200	611800	26600	26600	26600	26600	0
582	20240903	090100	611800	26600	26600	26600	26600	0
583	20240903	090000	611800	26600	26600	26600	26600	23