KissMeData/016800/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	190300	40083200	41200	41200	41200	41200	25
3	20240923	190200	40083200	41200	41200	41200	41200	0
4	20240923	190100	40083200	41200	41200	41200	41200	0
5	20240923	190000	40083200	41200	41200	41200	41200	0
6	20240923	185900	40083200	41200	41200	41200	41200	0
7	20240923	185800	40083200	41200	41200	41200	41200	0
8	20240923	185700	40083200	41200	41200	41200	41200	0
9	20240923	185600	40083200	41200	41200	41200	41200	0
10	20240923	185500	40083200	41200	41200	41200	41200	0
11	20240923	185400	40083200	41200	41200	41200	41200	0
12	20240923	185300	40083200	41200	41200	41200	41200	0
13	20240923	185200	40083200	41200	41200	41200	41200	0
14	20240923	185100	40083200	41200	41200	41200	41200	0
15	20240923	185000	40083200	41200	41200	41200	41200	0
16	20240923	184900	40083200	41200	41200	41200	41200	0
17	20240923	184800	40083200	41200	41200	41200	41200	0
18	20240923	184700	40083200	41200	41200	41200	41200	0
19	20240923	184600	40083200	41200	41200	41200	41200	0
20	20240923	184500	40083200	41200	41200	41200	41200	0
21	20240923	184400	40083200	41200	41200	41200	41200	0
22	20240923	184300	40083200	41200	41200	41200	41200	0
23	20240923	184200	40083200	41200	41200	41200	41200	0
24	20240923	184100	40083200	41200	41200	41200	41200	0
25	20240923	184000	40083200	41200	41200	41200	41200	0
26	20240923	183900	40083200	41200	41200	41200	41200	0
27	20240923	183800	40083200	41200	41200	41200	41200	0
28	20240923	183700	40083200	41200	41200	41200	41200	0
29	20240923	183600	40083200	41200	41200	41200	41200	0
30	20240923	183500	40083200	41200	41200	41200	41200	0
31	20240923	183400	40083200	41200	41200	41200	41200	0
32	20240923	183300	40083200	41200	41200	41200	41200	25
33	20240923	183200	40083200	41200	41200	41200	41200	0
34	20240923	183100	40083200	41200	41200	41200	41200	0
35	20240923	183000	40083200	41200	41200	41200	41200	0
36	20240923	182900	40083200	41200	41200	41200	41200	0
37	20240923	182800	40083200	41200	41200	41200	41200	0
38	20240923	182700	40083200	41200	41200	41200	41200	0
39	20240923	182600	40083200	41200	41200	41200	41200	0
40	20240923	182500	40083200	41200	41200	41200	41200	0
41	20240923	182400	40083200	41200	41200	41200	41200	0
42	20240923	182300	40083200	41200	41200	41200	41200	0
43	20240923	182200	40083200	41200	41200	41200	41200	0
44	20240923	182100	40083200	41200	41200	41200	41200	0
45	20240923	182000	40083200	41200	41200	41200	41200	0
46	20240923	181900	40083200	41200	41200	41200	41200	0
47	20240923	181800	40083200	41200	41200	41200	41200	0
48	20240923	181700	40083200	41200	41200	41200	41200	0
49	20240923	181600	40083200	41200	41200	41200	41200	0
50	20240923	181500	40083200	41200	41200	41200	41200	0
51	20240923	181400	40083200	41200	41200	41200	41200	0
52	20240923	181300	40083200	41200	41200	41200	41200	0
53	20240923	181200	40083200	41200	41200	41200	41200	0
54	20240923	181100	40083200	41200	41200	41200	41200	0
55	20240923	181000	40083200	41200	41200	41200	41200	0
56	20240923	180900	40083200	41200	41200	41200	41200	0
57	20240923	180800	40083200	41200	41200	41200	41200	0
58	20240923	180700	40083200	41200	41200	41200	41200	0
59	20240923	180600	40083200	41200	41200	41200	41200	0
60	20240923	180500	40083200	41200	41200	41200	41200	0
61	20240923	180400	40083200	41200	41200	41200	41200	0
62	20240923	180300	40083200	41200	41200	41200	41200	25
63	20240923	180200	40083200	41200	41200	41200	41200	0
64	20240923	180100	40083200	41200	41200	41200	41200	0
65	20240923	180000	40083200	41200	41200	41200	41200	0
66	20240923	175900	40083200	41200	41200	41200	41200	0
67	20240923	175800	40083200	41200	41200	41200	41200	0
68	20240923	175700	40083200	41200	41200	41200	41200	0
69	20240923	175600	40083200	41200	41200	41200	41200	0
70	20240923	175500	40083200	41200	41200	41200	41200	0
71	20240923	175400	40083200	41200	41200	41200	41200	0
72	20240923	175300	40083200	41200	41200	41200	41200	0
73	20240923	175200	40083200	41200	41200	41200	41200	0
74	20240923	175100	40083200	41200	41200	41200	41200	0
75	20240923	175000	40083200	41200	41200	41200	41200	0
76	20240923	174900	40083200	41200	41200	41200	41200	0
77	20240923	174800	40083200	41200	41200	41200	41200	0
78	20240923	174700	40083200	41200	41200	41200	41200	0
79	20240923	174600	40083200	41200	41200	41200	41200	0
80	20240923	174500	40083200	41200	41200	41200	41200	0
81	20240923	174400	40083200	41200	41200	41200	41200	0
82	20240923	174300	40083200	41200	41200	41200	41200	0
83	20240923	174200	40083200	41200	41200	41200	41200	0
84	20240923	174100	40083200	41200	41200	41200	41200	0
85	20240923	174000	40083200	41200	41200	41200	41200	0
86	20240923	173900	40083200	41200	41200	41200	41200	0
87	20240923	173800	40083200	41200	41200	41200	41200	0
88	20240923	173700	40083200	41200	41200	41200	41200	0
89	20240923	173600	40083200	41200	41200	41200	41200	0
90	20240923	173500	40083200	41200	41200	41200	41200	0
91	20240923	173400	40083200	41200	41200	41200	41200	0
92	20240923	173300	40083200	41200	41200	41200	41200	25
93	20240923	173200	40083200	41200	41200	41200	41200	0
94	20240923	173100	40083200	41200	41200	41200	41200	0
95	20240923	173000	40083200	41200	41200	41200	41200	0
96	20240923	172900	40083200	41200	41200	41200	41200	0
97	20240923	172800	40083200	41200	41200	41200	41200	0
98	20240923	172700	40083200	41200	41200	41200	41200	0
99	20240923	172600	40083200	41200	41200	41200	41200	0
100	20240923	172500	40083200	41200	41200	41200	41200	0
101	20240923	172400	40083200	41200	41200	41200	41200	0
102	20240923	172300	40083200	41200	41200	41200	41200	0
103	20240923	172200	40083200	41200	41200	41200	41200	0
104	20240923	172100	40083200	41200	41200	41200	41200	0
105	20240923	172000	40083200	41200	41200	41200	41200	0
106	20240923	171900	40083200	41200	41200	41200	41200	0
107	20240923	171800	40083200	41200	41200	41200	41200	0
108	20240923	171700	40083200	41200	41200	41200	41200	0
109	20240923	171600	40083200	41200	41200	41200	41200	0
110	20240923	171500	40083200	41200	41200	41200	41200	0
111	20240923	171400	40083200	41200	41200	41200	41200	0
112	20240923	171300	40083200	41200	41200	41200	41200	0
113	20240923	171200	40083200	41200	41200	41200	41200	0
114	20240923	171100	40083200	41200	41200	41200	41200	0
115	20240923	171000	40083200	41200	41200	41200	41200	0
116	20240923	170900	40083200	41200	41200	41200	41200	0
117	20240923	170800	40083200	41200	41200	41200	41200	0
118	20240923	170700	40083200	41200	41200	41200	41200	0
119	20240923	170600	40083200	41200	41200	41200	41200	0
120	20240923	170500	40083200	41200	41200	41200	41200	0
121	20240923	170400	40083200	41200	41200	41200	41200	0
122	20240923	170300	40083200	41200	41200	41200	41200	25
123	20240923	170200	40083200	41200	41200	41200	41200	0
124	20240923	170100	40083200	41200	41200	41200	41200	0
125	20240923	170000	40083200	41200	41200	41200	41200	0
126	20240923	165900	40083200	41200	41200	41200	41200	0
127	20240923	165800	40083200	41200	41200	41200	41200	0
128	20240923	165700	40083200	41200	41200	41200	41200	0
129	20240923	165600	40083200	41200	41200	41200	41200	0
130	20240923	165500	40083200	41200	41200	41200	41200	0
131	20240923	165400	40083200	41200	41200	41200	41200	0
132	20240923	165300	40083200	41200	41200	41200	41200	0
133	20240923	165200	40083200	41200	41200	41200	41200	0
134	20240923	165100	40083200	41200	41200	41200	41200	0
135	20240923	165000	40083200	41200	41200	41200	41200	0
136	20240923	164900	40083200	41200	41200	41200	41200	0
137	20240923	164800	40083200	41200	41200	41200	41200	0
138	20240923	164700	40083200	41200	41200	41200	41200	0
139	20240923	164600	40083200	41200	41200	41200	41200	0
140	20240923	164500	40083200	41200	41200	41200	41200	0
141	20240923	164400	40083200	41200	41200	41200	41200	0
142	20240923	164300	40083200	41200	41200	41200	41200	0
143	20240923	164200	40083200	41200	41200	41200	41200	0
144	20240923	164100	40083200	41200	41200	41200	41200	0
145	20240923	164000	40083200	41200	41200	41200	41200	0
146	20240923	163900	40083200	41200	41200	41200	41200	0
147	20240923	163800	40083200	41200	41200	41200	41200	0
148	20240923	163700	40083200	41200	41200	41200	41200	0
149	20240923	163600	40083200	41200	41200	41200	41200	0
150	20240923	163500	40083200	41200	41200	41200	41200	0
151	20240923	163400	40083200	41200	41200	41200	41200	0
152	20240923	163300	40083200	41200	41200	41200	41200	25
153	20240923	163200	40083200	41200	41200	41200	41200	0
154	20240923	163100	40083200	41200	41200	41200	41200	0
155	20240923	163000	40083200	41200	41200	41200	41200	0
156	20240923	162900	40083200	41200	41200	41200	41200	0
157	20240923	162800	40083200	41200	41200	41200	41200	0
158	20240923	162700	40083200	41200	41200	41200	41200	0
159	20240923	162600	40083200	41200	41200	41200	41200	0
160	20240923	162500	40083200	41200	41200	41200	41200	0
161	20240923	162400	40083200	41200	41200	41200	41200	0
162	20240923	162300	40083200	41200	41200	41200	41200	0
163	20240923	162200	40083200	41200	41200	41200	41200	0
164	20240923	162100	40083200	41200	41200	41200	41200	0
165	20240923	162000	40083200	41200	41200	41200	41200	0
166	20240923	161900	40083200	41200	41200	41200	41200	0
167	20240923	161800	40083200	41200	41200	41200	41200	0
168	20240923	161700	40083200	41200	41200	41200	41200	0
169	20240923	161600	40083200	41200	41200	41200	41200	0
170	20240923	161500	40083200	41200	41200	41200	41200	0
171	20240923	161400	40083200	41200	41200	41200	41200	0
172	20240923	161300	40083200	41200	41200	41200	41200	0
173	20240923	161200	40083200	41200	41200	41200	41200	0
174	20240923	161100	40083200	41200	41200	41200	41200	0
175	20240923	161000	40083200	41200	41200	41200	41200	0
176	20240923	160900	40083200	41200	41200	41200	41200	0
177	20240923	160800	40083200	41200	41200	41200	41200	0
178	20240923	160700	40083200	41200	41200	41200	41200	0
179	20240923	160600	40083200	41200	41200	41200	41200	0
180	20240923	160500	40083200	41200	41200	41200	41200	0
181	20240923	160400	40083200	41200	41200	41200	41200	0
182	20240923	160300	40083200	41200	41200	41200	41200	25
183	20240923	160200	40083200	41200	41200	41200	41200	0
184	20240923	160100	40083200	41200	41200	41200	41200	0
185	20240923	160000	40083200	41200	41200	41200	41200	0
186	20240923	155900	40083200	41200	41200	41200	41200	0
187	20240923	155800	40083200	41200	41200	41200	41200	0
188	20240923	155700	40083200	41200	41200	41200	41200	0
189	20240923	155600	40083200	41200	41200	41200	41200	0
190	20240923	155500	40083200	41200	41200	41200	41200	0
191	20240923	155400	40083200	41200	41200	41200	41200	0
192	20240923	155300	40083200	41200	41200	41200	41200	0
193	20240923	155200	40083200	41200	41200	41200	41200	0
194	20240923	155100	40083200	41200	41200	41200	41200	0
195	20240923	155000	40083200	41200	41200	41200	41200	0
196	20240923	154900	40083200	41200	41200	41200	41200	0
197	20240923	154800	40083200	41200	41200	41200	41200	0
198	20240923	154700	40083200	41200	41200	41200	41200	0
199	20240923	154600	40083200	41200	41200	41200	41200	0
200	20240923	154500	40083200	41200	41200	41200	41200	0
201	20240923	154400	40083200	41200	41200	41200	41200	0
202	20240923	154300	40083200	41200	41200	41200	41200	0
203	20240923	154200	40083200	41200	41200	41200	41200	0
204	20240923	154100	40083200	41200	41200	41200	41200	0
205	20240923	154000	40083200	41200	41200	41200	41200	0
206	20240923	153900	40083200	41200	41200	41200	41200	0
207	20240923	153800	40083200	41200	41200	41200	41200	0
208	20240923	153700	40083200	41200	41200	41200	41200	0
209	20240923	153600	40083200	41200	41200	41200	41200	0
210	20240923	153500	40083200	41200	41200	41200	41200	0
211	20240923	153400	40083200	41200	41200	41200	41200	0
212	20240923	153300	40083200	41200	41200	41200	41200	25
213	20240923	153200	40083200	41200	41200	41200	41200	0
214	20240923	153100	40083200	41200	41200	41200	41200	0
215	20240923	153000	40083200	41200	41200	41200	41200	25
216	20240923	152900	39053200	41200	41200	41200	41200	0
217	20240923	152800	39053200	41200	41200	41200	41200	0
218	20240923	152700	39053200	41200	41200	41200	41200	0
219	20240923	152600	39053200	41200	41200	41200	41200	0
220	20240923	152500	39053200	41200	41200	41200	41200	0
221	20240923	152400	39053200	41200	41200	41200	41200	0
222	20240923	152300	39053200	41200	41200	41200	41200	0
223	20240923	152200	39053200	41200	41200	41200	41200	0
224	20240923	152100	39053200	41200	41200	41200	41200	0
225	20240923	152000	39053200	41200	41200	41200	41200	0
226	20240923	151900	39053200	41200	41250	41250	41200	20
227	20240923	151800	38228250	41250	41250	41250	41250	0
228	20240923	151700	38228250	41250	41250	41250	41250	0
229	20240923	151600	38228250	41250	41250	41300	41250	3
230	20240923	151500	38104450	41250	41250	41250	41250	1
231	20240923	151400	38063200	41250	41250	41250	41250	0
232	20240923	151300	38063200	41250	41250	41250	41250	0
233	20240923	151200	38063200	41250	41250	41250	41250	0
234	20240923	151100	38063200	41250	41250	41250	41250	0
235	20240923	151000	38063200	41250	41250	41300	41250	3
236	20240923	150900	37939400	41300	41300	41300	41300	2
237	20240923	150800	37856800	41300	41300	41300	41300	0
238	20240923	150700	37856800	41300	41300	41300	41300	0
239	20240923	150600	37856800	41300	41300	41300	41300	0
240	20240923	150500	37856800	41300	41300	41300	41300	5
241	20240923	150400	37650300	41300	41300	41300	41300	0
242	20240923	150300	37650300	41300	41300	41300	41300	0
243	20240923	150200	37650300	41300	41300	41300	41300	0
244	20240923	150100	37650300	41300	41300	41300	41300	1
245	20240923	150000	37609000	41300	41300	41300	41300	0
246	20240923	145900	37609000	41300	41300	41300	41300	0
247	20240923	145800	37609000	41300	41300	41300	41300	0
248	20240923	145700	37609000	41300	41300	41300	41300	2
249	20240923	145600	37526400	41300	41300	41300	41300	0
250	20240923	145500	37526400	41300	41300	41300	41300	40
251	20240923	145400	35874400	41350	41350	41350	41350	0
252	20240923	145300	35874400	41350	41350	41350	41350	0
253	20240923	145200	35874400	41350	41350	41350	41350	0
254	20240923	145100	35874400	41350	41350	41350	41350	0
255	20240923	145000	35874400	41350	41350	41350	41350	5
256	20240923	144900	35667650	41350	41350	41350	41350	28
257	20240923	144800	34509850	41350	41350	41350	41350	0
258	20240923	144700	34509850	41350	41350	41350	41350	0
259	20240923	144600	34509850	41350	41350	41350	41350	0
260	20240923	144500	34509850	41350	41350	41350	41350	0
261	20240923	144400	34509850	41350	41350	41350	41350	0
262	20240923	144300	34509850	41350	41350	41350	41350	0
263	20240923	144200	34509850	41350	41350	41350	41350	0
264	20240923	144100	34509850	41350	41350	41350	41350	0
265	20240923	144000	34509850	41350	41350	41350	41350	0
266	20240923	143900	34509850	41350	41350	41350	41350	0
267	20240923	143800	34509850	41350	41350	41350	41350	0
268	20240923	143700	34509850	41350	41350	41350	41350	0
269	20240923	143600	34509850	41350	41400	41400	41350	16
270	20240923	143500	33848200	41400	41400	41400	41400	0
271	20240923	143400	33848200	41400	41400	41400	41400	0
272	20240923	143300	33848200	41400	41400	41400	41400	0
273	20240923	143200	33848200	41400	41400	41400	41400	0
274	20240923	143100	33848200	41400	41400	41400	41400	0
275	20240923	143000	33848200	41400	41400	41400	41400	7
276	20240923	142900	33558400	41450	41450	41450	41450	1
277	20240923	142800	33516950	41400	41400	41400	41400	0
278	20240923	142700	33516950	41400	41400	41400	41400	1
279	20240923	142600	33475550	41400	41400	41400	41400	1
280	20240923	142500	33434150	41400	41400	41400	41400	2
281	20240923	142400	33351350	41400	41400	41400	41400	1
282	20240923	142300	33309950	41400	41400	41400	41400	1
283	20240923	142200	33268550	41450	41450	41450	41450	0
284	20240923	142100	33268550	41450	41450	41450	41450	0
285	20240923	142000	33268550	41450	41450	41450	41450	0
286	20240923	141900	33268550	41450	41450	41450	41450	0
287	20240923	141800	33268550	41450	41450	41450	41450	0
288	20240923	141700	33268550	41450	41450	41450	41450	0
289	20240923	141600	33268550	41450	41450	41450	41450	0
290	20240923	141500	33268550	41450	41450	41450	41450	0
291	20240923	141400	33268550	41450	41450	41450	41450	0
292	20240923	141300	33268550	41450	41450	41450	41450	0
293	20240923	141200	33268550	41450	41450	41450	41450	0
294	20240923	141100	33268550	41450	41450	41450	41450	0
295	20240923	141000	33268550	41450	41450	41450	41450	0
296	20240923	140900	33268550	41450	41450	41450	41450	0
297	20240923	140800	33268550	41450	41450	41450	41450	0
298	20240923	140700	33268550	41450	41450	41450	41450	0
299	20240923	140600	33268550	41450	41450	41450	41450	0
300	20240923	140500	33268550	41450	41450	41450	41450	0
301	20240923	140400	33268550	41450	41450	41450	41450	0
302	20240923	140300	33268550	41450	41450	41450	41450	0
303	20240923	140200	33268550	41450	41450	41450	41450	0
304	20240923	140100	33268550	41450	41450	41450	41450	3
305	20240923	140000	33144200	41450	41500	41500	41450	14
306	20240923	135900	32563400	41550	41550	41550	41550	0
307	20240923	135800	32563400	41550	41550	41550	41550	0
308	20240923	135700	32563400	41550	41550	41550	41550	0
309	20240923	135600	32563400	41550	41550	41550	41550	0
310	20240923	135500	32563400	41550	41550	41550	41550	0
311	20240923	135400	32563400	41550	41550	41550	41550	0
312	20240923	135300	32563400	41550	41550	41550	41550	0
313	20240923	135200	32563400	41550	41550	41550	41550	0
314	20240923	135100	32563400	41550	41550	41550	41550	0
315	20240923	135000	32563400	41550	41550	41550	41550	0
316	20240923	134900	32563400	41550	41550	41550	41550	0
317	20240923	134800	32563400	41550	41550	41550	41550	0
318	20240923	134700	32563400	41550	41550	41550	41550	6
319	20240923	134600	32314100	41550	41550	41550	41550	0
320	20240923	134500	32314100	41550	41550	41550	41550	0
321	20240923	134400	32314100	41550	41550	41550	41550	0
322	20240923	134300	32314100	41550	41550	41550	41550	0
323	20240923	134200	32314100	41550	41550	41550	41550	0
324	20240923	134100	32314100	41550	41550	41550	41550	0
325	20240923	134000	32314100	41550	41550	41550	41550	0
326	20240923	133900	32314100	41550	41550	41550	41550	0
327	20240923	133800	32314100	41550	41550	41550	41550	0
328	20240923	133700	32314100	41550	41550	41550	41550	0
329	20240923	133600	32314100	41550	41550	41550	41550	0
330	20240923	133500	32314100	41550	41550	41550	41550	0
331	20240923	133400	32314100	41550	41550	41550	41550	0
332	20240923	133300	32314100	41550	41550	41550	41550	0
333	20240923	133200	32314100	41550	41550	41550	41550	0
334	20240923	133100	32314100	41550	41550	41550	41550	0
335	20240923	133000	32314100	41550	41550	41550	41550	0
336	20240923	132900	32314100	41550	41550	41550	41550	0
337	20240923	132800	32314100	41550	41550	41550	41550	0
338	20240923	132700	32314100	41550	41550	41550	41550	0
339	20240923	132600	32314100	41550	41550	41550	41550	0
340	20240923	132500	32314100	41550	41550	41550	41550	0
341	20240923	132400	32314100	41550	41500	41550	41500	6
342	20240923	132300	32065000	41450	41450	41450	41450	0
343	20240923	132200	32065000	41450	41450	41450	41450	0
344	20240923	132100	32065000	41450	41450	41450	41450	0
345	20240923	132000	32065000	41450	41450	41450	41450	1
346	20240923	131900	32023550	41500	41500	41500	41500	0
347	20240923	131800	32023550	41500	41500	41500	41500	0
348	20240923	131700	32023550	41500	41450	41500	41450	5
349	20240923	131600	31816250	41450	41450	41450	41450	5
350	20240923	131500	31609000	41450	41450	41450	41450	0
351	20240923	131400	31609000	41450	41450	41450	41450	0
352	20240923	131300	31609000	41450	41450	41450	41450	0
353	20240923	131200	31609000	41450	41450	41450	41450	0
354	20240923	131100	31609000	41450	41450	41450	41450	0
355	20240923	131000	31609000	41450	41450	41450	41450	6
356	20240923	130900	31360300	41450	41450	41450	41450	0
357	20240923	130800	31360300	41450	41450	41450	41450	0
358	20240923	130700	31360300	41450	41450	41450	41450	0
359	20240923	130600	31360300	41450	41450	41450	41450	0
360	20240923	130500	31360300	41450	41450	41450	41450	0
361	20240923	130400	31360300	41450	41450	41450	41450	0
362	20240923	130300	31360300	41450	41450	41450	41450	0
363	20240923	130200	31360300	41450	41450	41450	41450	0
364	20240923	130100	31360300	41450	41450	41450	41450	86
365	20240923	130000	27795600	41450	41450	41450	41450	11
366	20240923	125900	27339650	41450	41450	41450	41450	0
367	20240923	125800	27339650	41450	41450	41450	41450	0
368	20240923	125700	27339650	41450	41450	41450	41450	0
369	20240923	125600	27339650	41450	41450	41450	41450	0
370	20240923	125500	27339650	41450	41450	41450	41450	0
371	20240923	125400	27339650	41450	41450	41450	41450	0
372	20240923	125300	27339650	41450	41450	41450	41450	0
373	20240923	125200	27339650	41450	41450	41450	41450	0
374	20240923	125100	27339650	41450	41450	41450	41450	0
375	20240923	125000	27339650	41450	41450	41450	41450	0
376	20240923	124900	27339650	41450	41450	41450	41450	0
377	20240923	124800	27339650	41450	41450	41450	41450	0
378	20240923	124700	27339650	41450	41450	41450	41450	0
379	20240923	124600	27339650	41450	41450	41450	41450	0
380	20240923	124500	27339650	41450	41450	41450	41450	0
381	20240923	124400	27339650	41450	41450	41450	41450	0
382	20240923	124300	27339650	41450	41450	41450	41450	0
383	20240923	124200	27339650	41450	41450	41450	41450	0
384	20240923	124100	27339650	41450	41450	41450	41450	0
385	20240923	124000	27339650	41450	41450	41450	41450	0
386	20240923	123900	27339650	41450	41450	41450	41450	0
387	20240923	123800	27339650	41450	41450	41450	41450	0
388	20240923	123700	27339650	41450	41450	41450	41450	0
389	20240923	123600	27339650	41450	41450	41450	41450	5
390	20240923	123500	27132400	41450	41450	41450	41450	0
391	20240923	123400	27132400	41450	41450	41450	41450	0
392	20240923	123300	27132400	41450	41450	41450	41450	0
393	20240923	123200	27132400	41450	41450	41450	41450	0
394	20240923	123100	27132400	41450	41450	41450	41450	0
395	20240923	123000	27132400	41450	41450	41450	41450	0
396	20240923	122900	27132400	41450	41450	41450	41450	0
397	20240923	122800	27132400	41450	41450	41450	41450	0
398	20240923	122700	27132400	41450	41450	41450	41450	0
399	20240923	122600	27132400	41450	41450	41450	41450	0
400	20240923	122500	27132400	41450	41450	41450	41450	0
401	20240923	122400	27132400	41450	41450	41450	41450	0
402	20240923	122300	27132400	41450	41450	41450	41450	0
403	20240923	122200	27132400	41450	41450	41450	41450	0
404	20240923	122100	27132400	41450	41450	41450	41450	0
405	20240923	122000	27132400	41450	41450	41450	41450	0
406	20240923	121900	27132400	41450	41450	41450	41450	0
407	20240923	121800	27132400	41450	41450	41450	41450	0
408	20240923	121700	27132400	41450	41450	41450	41450	0
409	20240923	121600	27132400	41450	41450	41450	41450	0
410	20240923	121500	27132400	41450	41450	41450	41450	0
411	20240923	121400	27132400	41450	41450	41450	41450	0
412	20240923	121300	27132400	41450	41450	41450	41450	0
413	20240923	121200	27132400	41450	41450	41450	41450	0
414	20240923	121100	27132400	41450	41450	41450	41450	0
415	20240923	121000	27132400	41450	41450	41450	41450	0
416	20240923	120900	27132400	41450	41450	41450	41450	0
417	20240923	120800	27132400	41450	41450	41450	41450	0
418	20240923	120700	27132400	41450	41450	41450	41450	0
419	20240923	120600	27132400	41450	41450	41450	41450	0
420	20240923	120500	27132400	41450	41450	41450	41450	0
421	20240923	120400	27132400	41450	41450	41450	41450	0
422	20240923	120300	27132400	41450	41450	41450	41450	0
423	20240923	120200	27132400	41450	41450	41450	41450	0
424	20240923	120100	27132400	41450	41450	41450	41450	0
425	20240923	120000	27132400	41450	41450	41450	41450	0
426	20240923	115900	27132400	41450	41450	41450	41450	0
427	20240923	115800	27132400	41450	41450	41450	41450	0
428	20240923	115700	27132400	41450	41450	41450	41450	0
429	20240923	115600	27132400	41450	41450	41450	41450	0
430	20240923	115500	27132400	41450	41450	41450	41450	0
431	20240923	115400	27132400	41450	41450	41450	41450	2
432	20240923	115300	27049500	41400	41400	41400	41400	0
433	20240923	115200	27049500	41400	41400	41400	41400	0
434	20240923	115100	27049500	41400	41400	41400	41400	0
435	20240923	115000	27049500	41400	41400	41400	41400	0
436	20240923	114900	27049500	41400	41400	41400	41400	0
437	20240923	114800	27049500	41400	41400	41400	41400	0
438	20240923	114700	27049500	41400	41400	41400	41400	0
439	20240923	114600	27049500	41400	41400	41400	41400	0
440	20240923	114500	27049500	41400	41400	41400	41400	0
441	20240923	114400	27049500	41400	41400	41400	41400	0
442	20240923	114300	27049500	41400	41400	41400	41400	0
443	20240923	114200	27049500	41400	41400	41400	41400	8
444	20240923	114100	26718300	41450	41450	41450	41450	0
445	20240923	114000	26718300	41450	41450	41450	41450	0
446	20240923	113900	26718300	41450	41450	41450	41450	0
447	20240923	113800	26718300	41450	41450	41450	41450	0
448	20240923	113700	26718300	41450	41450	41450	41450	0
449	20240923	113600	26718300	41450	41450	41450	41450	0
450	20240923	113500	26718300	41450	41450	41450	41450	0
451	20240923	113400	26718300	41450	41450	41450	41450	0
452	20240923	113300	26718300	41450	41450	41450	41450	0
453	20240923	113200	26718300	41450	41450	41450	41450	0
454	20240923	113100	26718300	41450	41450	41450	41450	0
455	20240923	113000	26718300	41450	41450	41450	41450	0
456	20240923	112900	26718300	41450	41450	41450	41450	0
457	20240923	112800	26718300	41450	41450	41450	41450	0
458	20240923	112700	26718300	41450	41450	41450	41450	0
459	20240923	112600	26718300	41450	41450	41450	41450	0
460	20240923	112500	26718300	41450	41450	41450	41450	0
461	20240923	112400	26718300	41450	41450	41450	41450	0
462	20240923	112300	26718300	41450	41450	41450	41450	0
463	20240923	112200	26718300	41450	41450	41450	41450	0
464	20240923	112100	26718300	41450	41450	41450	41450	0
465	20240923	112000	26718300	41450	41450	41450	41450	1
466	20240923	111900	26676850	41400	41400	41400	41400	0
467	20240923	111800	26676850	41400	41400	41400	41400	0
468	20240923	111700	26676850	41400	41400	41400	41400	0
469	20240923	111600	26676850	41400	41400	41400	41400	0
470	20240923	111500	26676850	41400	41400	41400	41400	0
471	20240923	111400	26676850	41400	41400	41400	41400	0
472	20240923	111300	26676850	41400	41400	41400	41400	0
473	20240923	111200	26676850	41400	41400	41400	41400	0
474	20240923	111100	26676850	41400	41400	41400	41400	4
475	20240923	111000	26511250	41400	41400	41400	41400	3
476	20240923	110900	26387050	41400	41400	41400	41400	0
477	20240923	110800	26387050	41400	41400	41400	41400	2
478	20240923	110700	26304250	41450	41450	41450	41450	1
479	20240923	110600	26262800	41400	41400	41400	41400	1
480	20240923	110500	26221400	41400	41400	41400	41400	0
481	20240923	110400	26221400	41400	41400	41400	41400	0
482	20240923	110300	26221400	41400	41400	41400	41400	0
483	20240923	110200	26221400	41400	41400	41400	41400	0
484	20240923	110100	26221400	41400	41400	41400	41400	0
485	20240923	110000	26221400	41400	41400	41400	41400	0
486	20240923	105900	26221400	41400	41400	41400	41400	0
487	20240923	105800	26221400	41400	41400	41400	41400	0
488	20240923	105700	26221400	41400	41400	41400	41400	0
489	20240923	105600	26221400	41400	41400	41400	41400	0
490	20240923	105500	26221400	41400	41400	41400	41400	1
491	20240923	105400	26180000	41400	41400	41400	41400	0
492	20240923	105300	26180000	41400	41400	41400	41400	0
493	20240923	105200	26180000	41400	41400	41400	41400	1
494	20240923	105100	26138600	41400	41400	41400	41400	0
495	20240923	105000	26138600	41400	41400	41400	41400	0
496	20240923	104900	26138600	41400	41400	41400	41400	0
497	20240923	104800	26138600	41400	41400	41400	41400	0
498	20240923	104700	26138600	41400	41400	41400	41400	2
499	20240923	104600	26055800	41350	41350	41350	41350	1
500	20240923	104500	26014450	41300	41300	41300	41300	0
501	20240923	104400	26014450	41300	41500	41500	41300	40
502	20240923	104300	24358100	41550	41550	41550	41550	0
503	20240923	104200	24358100	41550	41550	41550	41550	0
504	20240923	104100	24358100	41550	41550	41550	41550	0
505	20240923	104000	24358100	41550	41550	41550	41550	0
506	20240923	103900	24358100	41550	41550	41550	41550	0
507	20240923	103800	24358100	41550	41550	41550	41550	0
508	20240923	103700	24358100	41550	41550	41550	41550	0
509	20240923	103600	24358100	41550	41550	41550	41550	0
510	20240923	103500	24358100	41550	41550	41550	41550	0
511	20240923	103400	24358100	41550	41550	41550	41550	0
512	20240923	103300	24358100	41550	41550	41550	41550	0
513	20240923	103200	24358100	41550	41550	41550	41550	0
514	20240923	103100	24358100	41550	41550	41550	41550	0
515	20240923	103000	24358100	41550	41550	41550	41550	0
516	20240923	102900	24358100	41550	41550	41550	41550	0
517	20240923	102800	24358100	41550	41550	41550	41550	0
518	20240923	102700	24358100	41550	41550	41550	41550	0
519	20240923	102600	24358100	41550	41550	41550	41550	0
520	20240923	102500	24358100	41550	41550	41550	41550	0
521	20240923	102400	24358100	41550	41550	41550	41550	0
522	20240923	102300	24358100	41550	41550	41550	41550	0
523	20240923	102200	24358100	41550	41550	41550	41550	0
524	20240923	102100	24358100	41550	41550	41550	41550	0
525	20240923	102000	24358100	41550	41550	41550	41550	0
526	20240923	101900	24358100	41550	41550	41550	41550	0
527	20240923	101800	24358100	41550	41550	41550	41550	0
528	20240923	101700	24358100	41550	41550	41550	41550	0
529	20240923	101600	24358100	41550	41550	41550	41550	0
530	20240923	101500	24358100	41550	41550	41550	41550	0
531	20240923	101400	24358100	41550	41550	41550	41550	0
532	20240923	101300	24358100	41550	41550	41550	41550	0
533	20240923	101200	24358100	41550	41550	41550	41550	1
534	20240923	101100	24316550	41550	41550	41550	41550	0
535	20240923	101000	24316550	41550	41500	41550	41500	2
536	20240923	100900	24233500	41500	41500	41500	41500	0
537	20240923	100800	24233500	41500	41500	41500	41500	3
538	20240923	100700	24109000	41500	41500	41500	41500	0
539	20240923	100600	24109000	41500	41500	41500	41500	0
540	20240923	100500	24109000	41500	41500	41500	41500	1
541	20240923	100400	24067500	41500	41550	41550	41500	6
542	20240923	100300	23818400	41700	41700	41700	41700	0
543	20240923	100200	23818400	41700	41700	41700	41700	0
544	20240923	100100	23818400	41700	41700	41700	41700	0
545	20240923	100000	23818400	41700	41700	41700	41700	1
546	20240923	095900	23776700	41550	41550	41550	41550	0
547	20240923	095800	23776700	41550	41550	41550	41550	0
548	20240923	095700	23776700	41550	41550	41550	41550	0
549	20240923	095600	23776700	41550	41550	41550	41550	0
550	20240923	095500	23776700	41550	41550	41550	41550	0
551	20240923	095400	23776700	41550	41550	41550	41550	0
552	20240923	095300	23776700	41550	41550	41550	41550	0
553	20240923	095200	23776700	41550	41550	41550	41550	0
554	20240923	095100	23776700	41550	41550	41550	41550	0
555	20240923	095000	23776700	41550	41550	41550	41550	0
556	20240923	094900	23776700	41550	41550	41550	41550	0
557	20240923	094800	23776700	41550	41550	41550	41550	0
558	20240923	094700	23776700	41550	41550	41550	41550	0
559	20240923	094600	23776700	41550	41550	41550	41550	0
560	20240923	094500	23776700	41550	41550	41550	41550	0
561	20240923	094400	23776700	41550	41550	41550	41550	0
562	20240923	094300	23776700	41550	41550	41550	41550	0
563	20240923	094200	23776700	41550	41550	41550	41550	0
564	20240923	094100	23776700	41550	41550	41550	41550	0
565	20240923	094000	23776700	41550	41550	41550	41550	0
566	20240923	093900	23776700	41550	41550	41550	41550	1
567	20240923	093800	23735150	41800	41800	41800	41800	0
568	20240923	093700	23735150	41800	41800	41800	41800	0
569	20240923	093600	23735150	41800	41800	41800	41800	0
570	20240923	093500	23735150	41800	41800	41800	41800	0
571	20240923	093400	23735150	41800	41800	41800	41800	0
572	20240923	093300	23735150	41800	41800	41800	41800	0
573	20240923	093200	23735150	41800	41800	41800	41800	0
574	20240923	093100	23735150	41800	41800	41800	41800	0
575	20240923	093000	23735150	41800	41800	41800	41800	0
576	20240923	092900	23735150	41800	41800	41800	41800	0
577	20240923	092800	23735150	41800	41800	41800	41800	0
578	20240923	092700	23735150	41800	41800	41800	41800	0
579	20240923	092600	23735150	41800	41800	41800	41800	0
580	20240923	092500	23735150	41800	41800	41800	41800	0
581	20240923	092400	23735150	41800	41800	41800	41800	0
582	20240923	092300	23735150	41800	41800	41800	41800	0
583	20240923	092200	23735150	41800	41800	41800	41800	3
584	20240923	092100	23609750	41500	41600	41600	41500	22
585	20240923	092000	22695650	41650	41650	41650	41650	28
586	20240923	091900	21529450	41800	41800	41800	41800	0
587	20240923	091800	21529450	41800	41800	41800	41800	0
588	20240923	091700	21529450	41800	41800	41800	41800	0
589	20240923	091600	21529450	41800	41800	41800	41800	0
590	20240923	091500	21529450	41800	41800	41800	41800	2
591	20240923	091400	21445850	41700	41700	41700	41700	0
592	20240923	091300	21445850	41700	41700	41700	41700	0
593	20240923	091200	21445850	41700	41700	41700	41700	0
594	20240923	091100	21445850	41700	41750	41750	41700	20
595	20240923	091000	20611800	41650	41650	41650	41650	0
596	20240923	090900	20611800	41650	41650	41650	41650	0
597	20240923	090800	20611800	41650	41800	41800	41650	3
598	20240923	090700	20486700	41900	41900	41900	41900	0
599	20240923	090600	20486700	41900	41900	41900	41900	0
600	20240923	090500	20486700	41900	41900	41900	41900	1
601	20240923	090400	20444800	41900	41600	41900	41500	308
602	20240923	090300	7649350	41500	42000	42000	41450	171
603	20240923	090200	551000	42250	42250	42250	42250	0
604	20240923	090100	551000	42250	42250	42250	42250	0
605	20240923	090000	551000	42250	42500	42500	42250	13