KissMeData/016800/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190100	99874000	44000	44000	44000	44000	114
3	20240911	190000	99874000	44000	44000	44000	44000	0
4	20240911	185900	99874000	44000	44000	44000	44000	0
5	20240911	185800	99874000	44000	44000	44000	44000	0
6	20240911	185700	99874000	44000	44000	44000	44000	0
7	20240911	185600	99874000	44000	44000	44000	44000	0
8	20240911	185500	99874000	44000	44000	44000	44000	0
9	20240911	185400	99874000	44000	44000	44000	44000	0
10	20240911	185300	99874000	44000	44000	44000	44000	0
11	20240911	185200	99874000	44000	44000	44000	44000	0
12	20240911	185100	99874000	44000	44000	44000	44000	0
13	20240911	185000	99874000	44000	44000	44000	44000	0
14	20240911	184900	99874000	44000	44000	44000	44000	0
15	20240911	184800	99874000	44000	44000	44000	44000	0
16	20240911	184700	99874000	44000	44000	44000	44000	0
17	20240911	184600	99874000	44000	44000	44000	44000	0
18	20240911	184500	99874000	44000	44000	44000	44000	0
19	20240911	184400	99874000	44000	44000	44000	44000	0
20	20240911	184300	99874000	44000	44000	44000	44000	0
21	20240911	184200	99874000	44000	44000	44000	44000	0
22	20240911	184100	99874000	44000	44000	44000	44000	0
23	20240911	184000	99874000	44000	44000	44000	44000	0
24	20240911	183900	99874000	44000	44000	44000	44000	0
25	20240911	183800	99874000	44000	44000	44000	44000	0
26	20240911	183700	99874000	44000	44000	44000	44000	0
27	20240911	183600	99874000	44000	44000	44000	44000	0
28	20240911	183500	99874000	44000	44000	44000	44000	0
29	20240911	183400	99874000	44000	44000	44000	44000	0
30	20240911	183300	99874000	44000	44000	44000	44000	0
31	20240911	183200	99874000	44000	44000	44000	44000	0
32	20240911	183100	99874000	44000	44000	44000	44000	114
33	20240911	183000	99874000	44000	44000	44000	44000	0
34	20240911	182900	99874000	44000	44000	44000	44000	0
35	20240911	182800	99874000	44000	44000	44000	44000	0
36	20240911	182700	99874000	44000	44000	44000	44000	0
37	20240911	182600	99874000	44000	44000	44000	44000	0
38	20240911	182500	99874000	44000	44000	44000	44000	0
39	20240911	182400	99874000	44000	44000	44000	44000	0
40	20240911	182300	99874000	44000	44000	44000	44000	0
41	20240911	182200	99874000	44000	44000	44000	44000	0
42	20240911	182100	99874000	44000	44000	44000	44000	0
43	20240911	182000	99874000	44000	44000	44000	44000	0
44	20240911	181900	99874000	44000	44000	44000	44000	0
45	20240911	181800	99874000	44000	44000	44000	44000	0
46	20240911	181700	99874000	44000	44000	44000	44000	0
47	20240911	181600	99874000	44000	44000	44000	44000	0
48	20240911	181500	99874000	44000	44000	44000	44000	0
49	20240911	181400	99874000	44000	44000	44000	44000	0
50	20240911	181300	99874000	44000	44000	44000	44000	0
51	20240911	181200	99874000	44000	44000	44000	44000	0
52	20240911	181100	99874000	44000	44000	44000	44000	0
53	20240911	181000	99874000	44000	44000	44000	44000	0
54	20240911	180900	99874000	44000	44000	44000	44000	0
55	20240911	180800	99874000	44000	44000	44000	44000	0
56	20240911	180700	99874000	44000	44000	44000	44000	0
57	20240911	180600	99874000	44000	44000	44000	44000	0
58	20240911	180500	99874000	44000	44000	44000	44000	0
59	20240911	180400	99874000	44000	44000	44000	44000	0
60	20240911	180300	99874000	44000	44000	44000	44000	0
61	20240911	180200	99874000	44000	44000	44000	44000	0
62	20240911	180100	99874000	44000	44000	44000	44000	114
63	20240911	180000	99874000	44000	44000	44000	44000	0
64	20240911	175900	99874000	44000	44000	44000	44000	0
65	20240911	175800	99874000	44000	44000	44000	44000	0
66	20240911	175700	99874000	44000	44000	44000	44000	0
67	20240911	175600	99874000	44000	44000	44000	44000	0
68	20240911	175500	99874000	44000	44000	44000	44000	0
69	20240911	175400	99874000	44000	44000	44000	44000	0
70	20240911	175300	99874000	44000	44000	44000	44000	0
71	20240911	175200	99874000	44000	44000	44000	44000	0
72	20240911	175100	99874000	44000	44000	44000	44000	0
73	20240911	175000	99874000	44000	44000	44000	44000	0
74	20240911	174900	99874000	44000	44000	44000	44000	0
75	20240911	174800	99874000	44000	44000	44000	44000	0
76	20240911	174700	99874000	44000	44000	44000	44000	0
77	20240911	174600	99874000	44000	44000	44000	44000	0
78	20240911	174500	99874000	44000	44000	44000	44000	0
79	20240911	174400	99874000	44000	44000	44000	44000	0
80	20240911	174300	99874000	44000	44000	44000	44000	0
81	20240911	174200	99874000	44000	44000	44000	44000	0
82	20240911	174100	99874000	44000	44000	44000	44000	0
83	20240911	174000	99874000	44000	44000	44000	44000	0
84	20240911	173900	99874000	44000	44000	44000	44000	0
85	20240911	173800	99874000	44000	44000	44000	44000	0
86	20240911	173700	99874000	44000	44000	44000	44000	0
87	20240911	173600	99874000	44000	44000	44000	44000	0
88	20240911	173500	99874000	44000	44000	44000	44000	0
89	20240911	173400	99874000	44000	44000	44000	44000	0
90	20240911	173300	99874000	44000	44000	44000	44000	0
91	20240911	173200	99874000	44000	44000	44000	44000	0
92	20240911	173100	99874000	44000	44000	44000	44000	114
93	20240911	173000	99874000	44000	44000	44000	44000	0
94	20240911	172900	99874000	44000	44000	44000	44000	0
95	20240911	172800	99874000	44000	44000	44000	44000	0
96	20240911	172700	99874000	44000	44000	44000	44000	0
97	20240911	172600	99874000	44000	44000	44000	44000	0
98	20240911	172500	99874000	44000	44000	44000	44000	0
99	20240911	172400	99874000	44000	44000	44000	44000	0
100	20240911	172300	99874000	44000	44000	44000	44000	0
101	20240911	172200	99874000	44000	44000	44000	44000	0
102	20240911	172100	99874000	44000	44000	44000	44000	0
103	20240911	172000	99874000	44000	44000	44000	44000	0
104	20240911	171900	99874000	44000	44000	44000	44000	0
105	20240911	171800	99874000	44000	44000	44000	44000	0
106	20240911	171700	99874000	44000	44000	44000	44000	0
107	20240911	171600	99874000	44000	44000	44000	44000	0
108	20240911	171500	99874000	44000	44000	44000	44000	0
109	20240911	171400	99874000	44000	44000	44000	44000	0
110	20240911	171300	99874000	44000	44000	44000	44000	0
111	20240911	171200	99874000	44000	44000	44000	44000	0
112	20240911	171100	99874000	44000	44000	44000	44000	0
113	20240911	171000	99874000	44000	44000	44000	44000	0
114	20240911	170900	99874000	44000	44000	44000	44000	0
115	20240911	170800	99874000	44000	44000	44000	44000	0
116	20240911	170700	99874000	44000	44000	44000	44000	0
117	20240911	170600	99874000	44000	44000	44000	44000	0
118	20240911	170500	99874000	44000	44000	44000	44000	0
119	20240911	170400	99874000	44000	44000	44000	44000	0
120	20240911	170300	99874000	44000	44000	44000	44000	0
121	20240911	170200	99874000	44000	44000	44000	44000	0
122	20240911	170100	99874000	44000	44000	44000	44000	114
123	20240911	170000	99874000	44000	44000	44000	44000	0
124	20240911	165900	99874000	44000	44000	44000	44000	0
125	20240911	165800	99874000	44000	44000	44000	44000	0
126	20240911	165700	99874000	44000	44000	44000	44000	0
127	20240911	165600	99874000	44000	44000	44000	44000	0
128	20240911	165500	99874000	44000	44000	44000	44000	0
129	20240911	165400	99874000	44000	44000	44000	44000	0
130	20240911	165300	99874000	44000	44000	44000	44000	0
131	20240911	165200	99874000	44000	44000	44000	44000	0
132	20240911	165100	99874000	44000	44000	44000	44000	0
133	20240911	165000	99874000	44000	44000	44000	44000	0
134	20240911	164900	99874000	44000	44000	44000	44000	0
135	20240911	164800	99874000	44000	44000	44000	44000	0
136	20240911	164700	99874000	44000	44000	44000	44000	0
137	20240911	164600	99874000	44000	44000	44000	44000	0
138	20240911	164500	99874000	44000	44000	44000	44000	0
139	20240911	164400	99874000	44000	44000	44000	44000	0
140	20240911	164300	99874000	44000	44000	44000	44000	0
141	20240911	164200	99874000	44000	44000	44000	44000	0
142	20240911	164100	99874000	44000	44000	44000	44000	0
143	20240911	164000	99874000	44000	44000	44000	44000	0
144	20240911	163900	99874000	44000	44000	44000	44000	0
145	20240911	163800	99874000	44000	44000	44000	44000	0
146	20240911	163700	99874000	44000	44000	44000	44000	0
147	20240911	163600	99874000	44000	44000	44000	44000	0
148	20240911	163500	99874000	44000	44000	44000	44000	0
149	20240911	163400	99874000	44000	44000	44000	44000	0
150	20240911	163300	99874000	44000	44000	44000	44000	0
151	20240911	163200	99874000	44000	44000	44000	44000	0
152	20240911	163100	99874000	44000	44000	44000	44000	114
153	20240911	163000	99874000	44000	44000	44000	44000	0
154	20240911	162900	99874000	44000	44000	44000	44000	0
155	20240911	162800	99874000	44000	44000	44000	44000	0
156	20240911	162700	99874000	44000	44000	44000	44000	0
157	20240911	162600	99874000	44000	44000	44000	44000	0
158	20240911	162500	99874000	44000	44000	44000	44000	0
159	20240911	162400	99874000	44000	44000	44000	44000	0
160	20240911	162300	99874000	44000	44000	44000	44000	0
161	20240911	162200	99874000	44000	44000	44000	44000	0
162	20240911	162100	99874000	44000	44000	44000	44000	0
163	20240911	162000	99874000	44000	44000	44000	44000	0
164	20240911	161900	99874000	44000	44000	44000	44000	0
165	20240911	161800	99874000	44000	44000	44000	44000	0
166	20240911	161700	99874000	44000	44000	44000	44000	0
167	20240911	161600	99874000	44000	44000	44000	44000	0
168	20240911	161500	99874000	44000	44000	44000	44000	0
169	20240911	161400	99874000	44000	44000	44000	44000	0
170	20240911	161300	99874000	44000	44000	44000	44000	0
171	20240911	161200	99874000	44000	44000	44000	44000	0
172	20240911	161100	99874000	44000	44000	44000	44000	0
173	20240911	161000	99874000	44000	44000	44000	44000	0
174	20240911	160900	99874000	44000	44000	44000	44000	0
175	20240911	160800	99874000	44000	44000	44000	44000	0
176	20240911	160700	99874000	44000	44000	44000	44000	0
177	20240911	160600	99874000	44000	44000	44000	44000	0
178	20240911	160500	99874000	44000	44000	44000	44000	0
179	20240911	160400	99874000	44000	44000	44000	44000	0
180	20240911	160300	99874000	44000	44000	44000	44000	0
181	20240911	160200	99874000	44000	44000	44000	44000	0
182	20240911	160100	99874000	44000	44000	44000	44000	114
183	20240911	160000	99874000	44000	44000	44000	44000	0
184	20240911	155900	99874000	44000	44000	44000	44000	0
185	20240911	155800	99874000	44000	44000	44000	44000	0
186	20240911	155700	99874000	44000	44000	44000	44000	0
187	20240911	155600	99874000	44000	44000	44000	44000	0
188	20240911	155500	99874000	44000	44000	44000	44000	0
189	20240911	155400	99874000	44000	44000	44000	44000	0
190	20240911	155300	99874000	44000	44000	44000	44000	0
191	20240911	155200	99874000	44000	44000	44000	44000	0
192	20240911	155100	99874000	44000	44000	44000	44000	0
193	20240911	155000	99874000	44000	44000	44000	44000	0
194	20240911	154900	99874000	44000	44000	44000	44000	0
195	20240911	154800	99874000	44000	44000	44000	44000	0
196	20240911	154700	99874000	44000	44000	44000	44000	0
197	20240911	154600	99874000	44000	44000	44000	44000	0
198	20240911	154500	99874000	44000	44000	44000	44000	0
199	20240911	154400	99874000	44000	44000	44000	44000	0
200	20240911	154300	99874000	44000	44000	44000	44000	0
201	20240911	154200	99874000	44000	44000	44000	44000	0
202	20240911	154100	99874000	44000	44000	44000	44000	0
203	20240911	154000	99874000	44000	44000	44000	44000	0
204	20240911	153900	99874000	44000	44000	44000	44000	0
205	20240911	153800	99874000	44000	44000	44000	44000	0
206	20240911	153700	99874000	44000	44000	44000	44000	0
207	20240911	153600	99874000	44000	44000	44000	44000	0
208	20240911	153500	99874000	44000	44000	44000	44000	0
209	20240911	153400	99874000	44000	44000	44000	44000	0
210	20240911	153300	99874000	44000	44000	44000	44000	0
211	20240911	153200	99874000	44000	44000	44000	44000	0
212	20240911	153100	99874000	44000	44000	44000	44000	114
213	20240911	153000	99874000	44000	44000	44000	44000	114
214	20240911	152900	94858000	43000	43000	43000	43000	0
215	20240911	152800	94858000	43000	43000	43000	43000	0
216	20240911	152700	94858000	43000	43000	43000	43000	0
217	20240911	152600	94858000	43000	43000	43000	43000	0
218	20240911	152500	94858000	43000	43000	43000	43000	0
219	20240911	152400	94858000	43000	43000	43000	43000	0
220	20240911	152300	94858000	43000	43000	43000	43000	0
221	20240911	152200	94858000	43000	43000	43000	43000	0
222	20240911	152100	94858000	43000	43000	43000	43000	0
223	20240911	152000	94858000	43000	43000	43000	43000	0
224	20240911	151900	94858000	43000	43000	43000	43000	0
225	20240911	151800	94858000	43000	43000	43000	43000	0
226	20240911	151700	94858000	43000	43000	43000	43000	0
227	20240911	151600	94858000	43000	43000	43000	43000	23
228	20240911	151500	93869000	43850	43850	43850	43850	0
229	20240911	151400	93869000	43850	43850	43850	43850	2
230	20240911	151300	93781300	44000	44000	44000	44000	0
231	20240911	151200	93781300	44000	43900	44000	43900	32
232	20240911	151100	92374900	42950	42950	42950	42950	0
233	20240911	151000	92374900	42950	42950	42950	42950	2
234	20240911	150900	92289000	43950	43950	43950	43950	0
235	20240911	150800	92289000	43950	43950	43950	43950	0
236	20240911	150700	92289000	43950	43950	43950	43950	0
237	20240911	150600	92289000	43950	43950	43950	43950	0
238	20240911	150500	92289000	43950	43900	43950	43900	2
239	20240911	150400	92201150	42800	42800	42800	42800	0
240	20240911	150300	92201150	42800	42800	42800	42800	1
241	20240911	150200	92158350	43950	43950	43950	43950	0
242	20240911	150100	92158350	43950	43900	43950	43900	3
243	20240911	150000	92026600	44000	44000	44000	44000	0
244	20240911	145900	92026600	44000	44000	44000	44000	0
245	20240911	145800	92026600	44000	44000	44000	44000	0
246	20240911	145700	92026600	44000	44000	44000	44000	0
247	20240911	145600	92026600	44000	44000	44000	44000	0
248	20240911	145500	92026600	44000	44000	44000	44000	0
249	20240911	145400	92026600	44000	44000	44000	44000	0
250	20240911	145300	92026600	44000	43800	44000	43800	28
251	20240911	145200	90798700	43800	43800	43800	43800	0
252	20240911	145100	90798700	43800	43800	43800	43800	0
253	20240911	145000	90798700	43800	43550	43800	43550	10
254	20240911	144900	90361750	43650	43650	43650	43650	0
255	20240911	144800	90361750	43650	43500	43650	43500	13
256	20240911	144700	89795100	43650	43650	43650	43650	0
257	20240911	144600	89795100	43650	43650	43650	43650	0
258	20240911	144500	89795100	43650	43650	43650	43650	0
259	20240911	144400	89795100	43650	43650	43650	43650	0
260	20240911	144300	89795100	43650	43450	43650	43450	41
261	20240911	144200	88011700	43450	43150	43450	43150	35
262	20240911	144100	86495650	43350	43350	43350	43350	0
263	20240911	144000	86495650	43350	43350	43350	43350	0
264	20240911	143900	86495650	43350	43350	43350	43350	0
265	20240911	143800	86495650	43350	43350	43350	43350	0
266	20240911	143700	86495650	43350	43250	43350	43250	42
267	20240911	143600	84676950	43250	43250	43250	43250	0
268	20240911	143500	84676950	43250	43250	43250	43250	0
269	20240911	143400	84676950	43250	43250	43250	43250	0
270	20240911	143300	84676950	43250	43000	43250	43000	24
271	20240911	143200	83640100	43150	42800	43150	42800	11
272	20240911	143100	83166950	42450	42450	42450	42450	0
273	20240911	143000	83166950	42450	42450	42450	42450	7
274	20240911	142900	82869800	42400	42400	42400	42400	0
275	20240911	142800	82869800	42400	42400	42400	42400	0
276	20240911	142700	82869800	42400	42200	42400	42200	39
277	20240911	142600	81217800	42000	42000	42000	42000	0
278	20240911	142500	81217800	42000	42000	42000	42000	0
279	20240911	142400	81217800	42000	42000	42000	42000	0
280	20240911	142300	81217800	42000	42000	42000	42000	0
281	20240911	142200	81217800	42000	42000	42000	42000	0
282	20240911	142100	81217800	42000	42000	42000	42000	0
283	20240911	142000	81217800	42000	42000	42000	42000	0
284	20240911	141900	81217800	42000	42000	42000	42000	0
285	20240911	141800	81217800	42000	42000	42000	42000	0
286	20240911	141700	81217800	42000	42000	42000	42000	0
287	20240911	141600	81217800	42000	42000	42000	42000	0
288	20240911	141500	81217800	42000	42000	42000	42000	8
289	20240911	141400	80881800	42450	42450	42450	42450	0
290	20240911	141300	80881800	42450	42450	42450	42450	0
291	20240911	141200	80881800	42450	42450	42450	42450	1
292	20240911	141100	80839350	42450	42450	42450	42450	0
293	20240911	141000	80839350	42450	42450	42450	42450	6
294	20240911	140900	80584650	43150	43150	43150	43150	0
295	20240911	140800	80584650	43150	43150	43150	43150	0
296	20240911	140700	80584650	43150	43150	43150	43150	0
297	20240911	140600	80584650	43150	42700	43150	42700	16
298	20240911	140500	79899100	42750	41650	42800	41650	31
299	20240911	140400	78584200	41600	41600	41750	41600	65
300	20240911	140300	75872250	41550	41550	41550	41550	0
301	20240911	140200	75872250	41550	41550	41550	41550	0
302	20240911	140100	75872250	41550	41550	41550	41550	0
303	20240911	140000	75872250	41550	41550	41550	41550	0
304	20240911	135900	75872250	41550	41500	41550	41300	192
305	20240911	135800	67919150	41500	41500	41500	41500	0
306	20240911	135700	67919150	41500	41500	41500	41500	0
307	20240911	135600	67919150	41500	41500	41500	41500	0
308	20240911	135500	67919150	41500	41500	41500	41500	2
309	20240911	135400	67836150	41450	41450	41450	41450	16
310	20240911	135300	67172950	41600	41600	41600	41600	0
311	20240911	135200	67172950	41600	41600	41600	41600	0
312	20240911	135100	67172950	41600	41600	41600	41600	0
313	20240911	135000	67172950	41600	41600	41600	41600	0
314	20240911	134900	67172950	41600	41600	41600	41600	0
315	20240911	134800	67172950	41600	41500	41600	41500	135
316	20240911	134700	61558450	41750	41750	41750	41750	0
317	20240911	134600	61558450	41750	41750	41750	41750	0
318	20240911	134500	61558450	41750	41750	41750	41750	0
319	20240911	134400	61558450	41750	41750	41750	41750	0
320	20240911	134300	61558450	41750	41750	41750	41750	0
321	20240911	134200	61558450	41750	41750	41750	41750	0
322	20240911	134100	61558450	41750	41750	41750	41750	0
323	20240911	134000	61558450	41750	41750	41750	41750	0
324	20240911	133900	61558450	41750	41750	41750	41750	0
325	20240911	133800	61558450	41750	41750	41750	41750	0
326	20240911	133700	61558450	41750	41750	41750	41750	0
327	20240911	133600	61558450	41750	41750	41750	41750	0
328	20240911	133500	61558450	41750	41750	41750	41750	0
329	20240911	133400	61558450	41750	41750	41750	41750	0
330	20240911	133300	61558450	41750	41750	41750	41750	0
331	20240911	133200	61558450	41750	41750	41750	41750	0
332	20240911	133100	61558450	41750	41750	41750	41750	0
333	20240911	133000	61558450	41750	41500	41750	41500	75
334	20240911	132900	58443450	41500	41700	41700	41500	74
335	20240911	132800	55364600	41800	41800	41800	41800	0
336	20240911	132700	55364600	41800	41800	41800	41800	0
337	20240911	132600	55364600	41800	41800	41800	41800	1
338	20240911	132500	55322800	41850	41850	41850	41850	36
339	20240911	132400	53816200	41900	41900	41900	41900	0
340	20240911	132300	53816200	41900	41900	41900	41900	0
341	20240911	132200	53816200	41900	41900	41900	41900	0
342	20240911	132100	53816200	41900	41900	41900	41900	0
343	20240911	132000	53816200	41900	41900	41900	41900	0
344	20240911	131900	53816200	41900	41900	41900	41900	0
345	20240911	131800	53816200	41900	41900	41900	41900	0
346	20240911	131700	53816200	41900	41900	41900	41900	2
347	20240911	131600	53732400	41900	41900	41900	41900	0
348	20240911	131500	53732400	41900	41900	41900	41900	0
349	20240911	131400	53732400	41900	41900	41900	41900	0
350	20240911	131300	53732400	41900	41900	41900	41900	0
351	20240911	131200	53732400	41900	41900	41900	41900	0
352	20240911	131100	53732400	41900	41900	41900	41900	0
353	20240911	131000	53732400	41900	41900	41900	41900	0
354	20240911	130900	53732400	41900	41900	41900	41900	0
355	20240911	130800	53732400	41900	41900	41900	41900	0
356	20240911	130700	53732400	41900	41900	41900	41900	0
357	20240911	130600	53732400	41900	41900	41900	41900	0
358	20240911	130500	53732400	41900	41900	41900	41900	0
359	20240911	130400	53732400	41900	41900	41900	41900	0
360	20240911	130300	53732400	41900	41900	41900	41900	0
361	20240911	130200	53732400	41900	41900	41900	41900	0
362	20240911	130100	53732400	41900	41900	41900	41900	0
363	20240911	130000	53732400	41900	41900	41900	41900	1
364	20240911	125900	53690500	41900	41900	41900	41900	0
365	20240911	125800	53690500	41900	41900	41900	41900	0
366	20240911	125700	53690500	41900	41900	41900	41900	0
367	20240911	125600	53690500	41900	41900	41900	41900	0
368	20240911	125500	53690500	41900	41900	41900	41900	0
369	20240911	125400	53690500	41900	41900	41900	41900	0
370	20240911	125300	53690500	41900	41900	41900	41900	3
371	20240911	125200	53564800	41800	41800	41800	41800	0
372	20240911	125100	53564800	41800	41800	41800	41800	0
373	20240911	125000	53564800	41800	41800	41800	41800	0
374	20240911	124900	53564800	41800	41800	41800	41800	0
375	20240911	124800	53564800	41800	41800	41800	41800	0
376	20240911	124700	53564800	41800	41800	41800	41800	0
377	20240911	124600	53564800	41800	41800	41800	41800	0
378	20240911	124500	53564800	41800	41900	41900	41800	2
379	20240911	124400	53481100	41750	41750	41750	41750	0
380	20240911	124300	53481100	41750	41850	41850	41750	2
381	20240911	124200	53397500	41750	41750	41750	41750	0
382	20240911	124100	53397500	41750	41750	41750	41750	0
383	20240911	124000	53397500	41750	41750	41750	41750	0
384	20240911	123900	53397500	41750	41750	41750	41750	0
385	20240911	123800	53397500	41750	41750	41750	41750	0
386	20240911	123700	53397500	41750	41750	41750	41750	0
387	20240911	123600	53397500	41750	41750	41750	41750	0
388	20240911	123500	53397500	41750	41750	41750	41750	0
389	20240911	123400	53397500	41750	41750	41750	41750	0
390	20240911	123300	53397500	41750	41750	41750	41750	0
391	20240911	123200	53397500	41750	41750	41750	41750	0
392	20240911	123100	53397500	41750	41750	41750	41750	0
393	20240911	123000	53397500	41750	41750	41750	41750	0
394	20240911	122900	53397500	41750	41750	41750	41750	0
395	20240911	122800	53397500	41750	41750	41750	41750	0
396	20240911	122700	53397500	41750	41750	41750	41750	0
397	20240911	122600	53397500	41750	41750	41750	41750	0
398	20240911	122500	53397500	41750	41750	41750	41750	0
399	20240911	122400	53397500	41750	41750	41750	41750	0
400	20240911	122300	53397500	41750	41750	41750	41750	0
401	20240911	122200	53397500	41750	41750	41750	41750	0
402	20240911	122100	53397500	41750	41750	41750	41750	0
403	20240911	122000	53397500	41750	41750	41750	41750	0
404	20240911	121900	53397500	41750	41750	41750	41750	0
405	20240911	121800	53397500	41750	41750	41750	41750	1
406	20240911	121700	53355750	41900	41900	41900	41900	0
407	20240911	121600	53355750	41900	41900	41900	41900	0
408	20240911	121500	53355750	41900	41900	41900	41900	0
409	20240911	121400	53355750	41900	41900	41900	41900	0
410	20240911	121300	53355750	41900	41900	41900	41900	0
411	20240911	121200	53355750	41900	41900	41900	41900	0
412	20240911	121100	53355750	41900	41900	41900	41900	0
413	20240911	121000	53355750	41900	41900	41900	41900	1
414	20240911	120900	53313850	42500	42500	42500	42500	0
415	20240911	120800	53313850	42500	42500	42500	42500	0
416	20240911	120700	53313850	42500	42500	42500	42500	0
417	20240911	120600	53313850	42500	42500	42500	42500	0
418	20240911	120500	53313850	42500	42500	42500	42500	0
419	20240911	120400	53313850	42500	42500	42500	42500	0
420	20240911	120300	53313850	42500	42500	42500	42500	0
421	20240911	120200	53313850	42500	42500	42500	42500	0
422	20240911	120100	53313850	42500	42500	42500	42500	0
423	20240911	120000	53313850	42500	42500	42500	42500	0
424	20240911	115900	53313850	42500	42500	42500	42500	0
425	20240911	115800	53313850	42500	42500	42500	42500	0
426	20240911	115700	53313850	42500	42500	42500	42500	0
427	20240911	115600	53313850	42500	42500	42500	42500	0
428	20240911	115500	53313850	42500	42500	42500	42500	0
429	20240911	115400	53313850	42500	42500	42500	42500	0
430	20240911	115300	53313850	42500	42500	42500	42500	0
431	20240911	115200	53313850	42500	42500	42500	42500	0
432	20240911	115100	53313850	42500	42500	42500	42500	0
433	20240911	115000	53313850	42500	42500	42500	42500	0
434	20240911	114900	53313850	42500	42500	42500	42500	0
435	20240911	114800	53313850	42500	41950	42500	41950	18
436	20240911	114700	52557850	42350	42000	42350	42000	20
437	20240911	114600	51713150	42000	42000	42000	42000	0
438	20240911	114500	51713150	42000	42000	42000	42000	1
439	20240911	114400	51671150	41100	41150	41150	41100	3
440	20240911	114300	51547800	41800	41500	41800	41500	30
441	20240911	114200	50297950	41450	41350	41500	41350	125
442	20240911	114100	45116500	41100	41100	41100	41100	0
443	20240911	114000	45116500	41100	41000	41100	41000	71
444	20240911	113900	42199050	41050	41050	41050	41050	0
445	20240911	113800	42199050	41050	40950	41050	40950	14
446	20240911	113700	41625450	40700	40700	40700	40700	23
447	20240911	113600	40689350	40700	40700	40700	40700	0
448	20240911	113500	40689350	40700	40700	40700	40700	0
449	20240911	113400	40689350	40700	40650	40700	40650	2
450	20240911	113300	40608000	40650	40650	40650	40650	0
451	20240911	113200	40608000	40650	40600	40650	40600	5
452	20240911	113100	40404900	40600	40600	40600	40600	0
453	20240911	113000	40404900	40600	40600	40600	40600	0
454	20240911	112900	40404900	40600	40600	40600	40600	0
455	20240911	112800	40404900	40600	40600	40600	40600	0
456	20240911	112700	40404900	40600	40600	40600	40600	0
457	20240911	112600	40404900	40600	40600	40600	40600	0
458	20240911	112500	40404900	40600	40600	40600	40600	0
459	20240911	112400	40404900	40600	40600	40600	40600	0
460	20240911	112300	40404900	40600	40600	40600	40600	0
461	20240911	112200	40404900	40600	40600	40600	40600	0
462	20240911	112100	40404900	40600	40600	40600	40600	0
463	20240911	112000	40404900	40600	40600	40600	40600	0
464	20240911	111900	40404900	40600	40600	40600	40600	0
465	20240911	111800	40404900	40600	40600	40600	40600	0
466	20240911	111700	40404900	40600	40600	40600	40600	0
467	20240911	111600	40404900	40600	40600	40600	40600	0
468	20240911	111500	40404900	40600	40600	40600	40600	0
469	20240911	111400	40404900	40600	40600	40600	40600	0
470	20240911	111300	40404900	40600	40600	40600	40600	0
471	20240911	111200	40404900	40600	40600	40600	40600	0
472	20240911	111100	40404900	40600	40600	40600	40600	0
473	20240911	111000	40404900	40600	40600	40600	40600	0
474	20240911	110900	40404900	40600	40600	40600	40600	0
475	20240911	110800	40404900	40600	40600	40600	40600	0
476	20240911	110700	40404900	40600	40600	40600	40600	0
477	20240911	110600	40404900	40600	40600	40600	40600	0
478	20240911	110500	40404900	40600	40600	40600	40600	0
479	20240911	110400	40404900	40600	40600	40600	40600	0
480	20240911	110300	40404900	40600	40600	40600	40600	0
481	20240911	110200	40404900	40600	40600	40600	40600	0
482	20240911	110100	40404900	40600	40600	40600	40600	0
483	20240911	110000	40404900	40600	40600	40600	40600	1
484	20240911	105900	40364300	40600	40600	40600	40600	0
485	20240911	105800	40364300	40600	40600	40600	40600	0
486	20240911	105700	40364300	40600	40600	40600	40600	0
487	20240911	105600	40364300	40600	40600	40600	40600	0
488	20240911	105500	40364300	40600	40600	40600	40600	0
489	20240911	105400	40364300	40600	40600	40600	40600	0
490	20240911	105300	40364300	40600	40600	40600	40600	0
491	20240911	105200	40364300	40600	40600	40600	40600	0
492	20240911	105100	40364300	40600	40600	40600	40600	0
493	20240911	105000	40364300	40600	40600	40600	40600	0
494	20240911	104900	40364300	40600	40600	40600	40600	0
495	20240911	104800	40364300	40600	40600	40600	40600	0
496	20240911	104700	40364300	40600	40600	40600	40600	0
497	20240911	104600	40364300	40600	40600	40600	40600	0
498	20240911	104500	40364300	40600	40600	40600	40600	0
499	20240911	104400	40364300	40600	40600	40600	40600	0
500	20240911	104300	40364300	40600	40600	40600	40600	0
501	20240911	104200	40364300	40600	40600	40600	40600	0
502	20240911	104100	40364300	40600	40600	40600	40600	0
503	20240911	104000	40364300	40600	40600	40600	40600	0
504	20240911	103900	40364300	40600	40600	40600	40600	0
505	20240911	103800	40364300	40600	40600	40600	40600	0
506	20240911	103700	40364300	40600	40600	40600	40600	0
507	20240911	103600	40364300	40600	40600	40600	40600	0
508	20240911	103500	40364300	40600	40600	40600	40600	0
509	20240911	103400	40364300	40600	40600	40600	40600	0
510	20240911	103300	40364300	40600	40600	40600	40600	0
511	20240911	103200	40364300	40600	40600	40600	40600	0
512	20240911	103100	40364300	40600	40600	40600	40600	0
513	20240911	103000	40364300	40600	40600	40600	40600	0
514	20240911	102900	40364300	40600	40600	40600	40600	0
515	20240911	102800	40364300	40600	40600	40600	40600	0
516	20240911	102700	40364300	40600	40600	40600	40600	0
517	20240911	102600	40364300	40600	40600	40600	40600	0
518	20240911	102500	40364300	40600	40600	40600	40600	0
519	20240911	102400	40364300	40600	40600	40600	40600	0
520	20240911	102300	40364300	40600	40600	40600	40600	0
521	20240911	102200	40364300	40600	40600	40600	40600	0
522	20240911	102100	40364300	40600	40600	40600	40600	0
523	20240911	102000	40364300	40600	40600	40600	40600	0
524	20240911	101900	40364300	40600	40600	40600	40600	0
525	20240911	101800	40364300	40600	40600	40600	40600	0
526	20240911	101700	40364300	40600	40600	40600	40600	0
527	20240911	101600	40364300	40600	40600	40600	40600	0
528	20240911	101500	40364300	40600	40600	40600	40600	0
529	20240911	101400	40364300	40600	40600	40600	40600	0
530	20240911	101300	40364300	40600	40600	40600	40600	0
531	20240911	101200	40364300	40600	40600	40600	40600	0
532	20240911	101100	40364300	40600	40600	40600	40600	0
533	20240911	101000	40364300	40600	40600	40600	40600	0
534	20240911	100900	40364300	40600	40600	40600	40600	0
535	20240911	100800	40364300	40600	40600	40600	40600	1
536	20240911	100700	40323700	40400	40400	40400	40400	0
537	20240911	100600	40323700	40400	40400	40400	40400	4
538	20240911	100500	40162100	40400	40400	40400	40400	11
539	20240911	100400	39717700	40400	40400	40400	40400	0
540	20240911	100300	39717700	40400	40400	40400	40400	0
541	20240911	100200	39717700	40400	40450	40450	40400	3
542	20240911	100100	39596400	40450	40450	40450	40450	0
543	20240911	100000	39596400	40450	40450	40450	40450	0
544	20240911	095900	39596400	40450	40450	40450	40450	0
545	20240911	095800	39596400	40450	40450	40450	40450	0
546	20240911	095700	39596400	40450	40450	40450	40450	0
547	20240911	095600	39596400	40450	40450	40450	40450	0
548	20240911	095500	39596400	40450	40500	40500	40450	17
549	20240911	095400	38908500	40600	40600	40600	40600	0
550	20240911	095300	38908500	40600	40600	40600	40600	0
551	20240911	095200	38908500	40600	40600	40600	40600	0
552	20240911	095100	38908500	40600	40550	40600	40550	42
553	20240911	095000	37203850	40550	40500	40550	40500	11
554	20240911	094900	36757850	40400	40400	40400	40400	0
555	20240911	094800	36757850	40400	40500	40500	40400	7
556	20240911	094700	36474950	40500	40500	40500	40500	0
557	20240911	094600	36474950	40500	40500	40500	40500	0
558	20240911	094500	36474950	40500	40500	40500	40400	94
559	20240911	094400	32672650	40400	40600	40600	40400	100
560	20240911	094300	28623400	40800	40750	40800	40750	27
561	20240911	094200	27522300	40600	40800	40800	40600	81
562	20240911	094100	24230700	41000	41000	41000	41000	0
563	20240911	094000	24230700	41000	41000	41000	41000	4
564	20240911	093900	24066700	41050	41050	41050	41050	0
565	20240911	093800	24066700	41050	41050	41050	41050	1
566	20240911	093700	24025650	41000	41000	41000	41000	0
567	20240911	093600	24025650	41000	41050	41050	41000	33
568	20240911	093500	22672450	41000	41000	41000	41000	0
569	20240911	093400	22672450	41000	41000	41000	41000	3
570	20240911	093300	22549450	40950	40950	41000	40950	4
571	20240911	093200	22385600	40600	40600	40600	40600	0
572	20240911	093100	22385600	40600	40600	40600	40600	0
573	20240911	093000	22385600	40600	40900	40900	40600	66
574	20240911	092900	19703050	41200	41200	41200	41200	1
575	20240911	092800	19661850	41250	41250	41250	41250	0
576	20240911	092700	19661850	41250	41250	41250	41250	0
577	20240911	092600	19661850	41250	41300	41300	41250	68
578	20240911	092500	16856800	41250	41400	41400	41250	13
579	20240911	092400	16320050	41550	41550	41550	41550	0
580	20240911	092300	16320050	41550	41550	41550	41550	9
581	20240911	092200	15946100	41550	41550	41550	41550	0
582	20240911	092100	15946100	41550	41550	41550	41550	6
583	20240911	092000	15696800	41600	41600	41600	41600	0
584	20240911	091900	15696800	41600	41600	41600	41600	0
585	20240911	091800	15696800	41600	41600	41600	41600	0
586	20240911	091700	15696800	41600	41600	41600	41600	0
587	20240911	091600	15696800	41600	41600	41600	41600	0
588	20240911	091500	15696800	41600	41200	41650	41100	186
589	20240911	091400	7986700	41200	41200	41200	41200	0
590	20240911	091300	7986700	41200	41950	41950	41200	6
591	20240911	091200	7738500	41200	41200	41200	41200	1
592	20240911	091100	7697300	43200	43200	43200	43200	0
593	20240911	091000	7697300	43200	43200	43200	43200	0
594	20240911	090900	7697300	43200	43200	43200	43200	1
595	20240911	090800	7654100	43450	43450	43450	43450	0
596	20240911	090700	7654100	43450	43450	43450	43450	0
597	20240911	090600	7654100	43450	43450	43450	43450	0
598	20240911	090500	7654100	43450	43450	43450	43450	1
599	20240911	090400	7610650	41150	41150	41150	41150	1
600	20240911	090300	7569500	41150	41200	41200	41150	39
601	20240911	090200	5964600	41250	41250	41250	41250	0
602	20240911	090100	5964600	41250	40600	41250	40600	146
603	20240911	090000	0	40600	40600	40600	40600	0