KissMeData/016800/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	190300	20564050	41500	41500	41500	41500	31
3	20240925	190200	20564050	41500	41500	41500	41500	0
4	20240925	190100	20564050	41500	41500	41500	41500	0
5	20240925	190000	20564050	41500	41500	41500	41500	0
6	20240925	185900	20564050	41500	41500	41500	41500	0
7	20240925	185800	20564050	41500	41500	41500	41500	0
8	20240925	185700	20564050	41500	41500	41500	41500	0
9	20240925	185600	20564050	41500	41500	41500	41500	0
10	20240925	185500	20564050	41500	41500	41500	41500	0
11	20240925	185400	20564050	41500	41500	41500	41500	0
12	20240925	185300	20564050	41500	41500	41500	41500	0
13	20240925	185200	20564050	41500	41500	41500	41500	0
14	20240925	185100	20564050	41500	41500	41500	41500	0
15	20240925	185000	20564050	41500	41500	41500	41500	0
16	20240925	184900	20564050	41500	41500	41500	41500	0
17	20240925	184800	20564050	41500	41500	41500	41500	0
18	20240925	184700	20564050	41500	41500	41500	41500	0
19	20240925	184600	20564050	41500	41500	41500	41500	0
20	20240925	184500	20564050	41500	41500	41500	41500	0
21	20240925	184400	20564050	41500	41500	41500	41500	0
22	20240925	184300	20564050	41500	41500	41500	41500	0
23	20240925	184200	20564050	41500	41500	41500	41500	0
24	20240925	184100	20564050	41500	41500	41500	41500	0
25	20240925	184000	20564050	41500	41500	41500	41500	0
26	20240925	183900	20564050	41500	41500	41500	41500	0
27	20240925	183800	20564050	41500	41500	41500	41500	0
28	20240925	183700	20564050	41500	41500	41500	41500	0
29	20240925	183600	20564050	41500	41500	41500	41500	0
30	20240925	183500	20564050	41500	41500	41500	41500	0
31	20240925	183400	20564050	41500	41500	41500	41500	0
32	20240925	183300	20564050	41500	41500	41500	41500	31
33	20240925	183200	20564050	41500	41500	41500	41500	0
34	20240925	183100	20564050	41500	41500	41500	41500	0
35	20240925	183000	20564050	41500	41500	41500	41500	0
36	20240925	182900	20564050	41500	41500	41500	41500	0
37	20240925	182800	20564050	41500	41500	41500	41500	0
38	20240925	182700	20564050	41500	41500	41500	41500	0
39	20240925	182600	20564050	41500	41500	41500	41500	0
40	20240925	182500	20564050	41500	41500	41500	41500	0
41	20240925	182400	20564050	41500	41500	41500	41500	0
42	20240925	182300	20564050	41500	41500	41500	41500	0
43	20240925	182200	20564050	41500	41500	41500	41500	0
44	20240925	182100	20564050	41500	41500	41500	41500	0
45	20240925	182000	20564050	41500	41500	41500	41500	0
46	20240925	181900	20564050	41500	41500	41500	41500	0
47	20240925	181800	20564050	41500	41500	41500	41500	0
48	20240925	181700	20564050	41500	41500	41500	41500	0
49	20240925	181600	20564050	41500	41500	41500	41500	0
50	20240925	181500	20564050	41500	41500	41500	41500	0
51	20240925	181400	20564050	41500	41500	41500	41500	0
52	20240925	181300	20564050	41500	41500	41500	41500	0
53	20240925	181200	20564050	41500	41500	41500	41500	0
54	20240925	181100	20564050	41500	41500	41500	41500	0
55	20240925	181000	20564050	41500	41500	41500	41500	0
56	20240925	180900	20564050	41500	41500	41500	41500	0
57	20240925	180800	20564050	41500	41500	41500	41500	0
58	20240925	180700	20564050	41500	41500	41500	41500	0
59	20240925	180600	20564050	41500	41500	41500	41500	0
60	20240925	180500	20564050	41500	41500	41500	41500	0
61	20240925	180400	20564050	41500	41500	41500	41500	0
62	20240925	180300	20564050	41500	41500	41500	41500	31
63	20240925	180200	20564050	41500	41500	41500	41500	0
64	20240925	180100	20564050	41500	41500	41500	41500	0
65	20240925	180000	20564050	41500	41500	41500	41500	0
66	20240925	175900	20564050	41500	41500	41500	41500	0
67	20240925	175800	20564050	41500	41500	41500	41500	0
68	20240925	175700	20564050	41500	41500	41500	41500	0
69	20240925	175600	20564050	41500	41500	41500	41500	0
70	20240925	175500	20564050	41500	41500	41500	41500	0
71	20240925	175400	20564050	41500	41500	41500	41500	0
72	20240925	175300	20564050	41500	41500	41500	41500	0
73	20240925	175200	20564050	41500	41500	41500	41500	0
74	20240925	175100	20564050	41500	41500	41500	41500	0
75	20240925	175000	20564050	41500	41500	41500	41500	0
76	20240925	174900	20564050	41500	41500	41500	41500	0
77	20240925	174800	20564050	41500	41500	41500	41500	0
78	20240925	174700	20564050	41500	41500	41500	41500	0
79	20240925	174600	20564050	41500	41500	41500	41500	0
80	20240925	174500	20564050	41500	41500	41500	41500	0
81	20240925	174400	20564050	41500	41500	41500	41500	0
82	20240925	174300	20564050	41500	41500	41500	41500	0
83	20240925	174200	20564050	41500	41500	41500	41500	0
84	20240925	174100	20564050	41500	41500	41500	41500	0
85	20240925	174000	20564050	41500	41500	41500	41500	0
86	20240925	173900	20564050	41500	41500	41500	41500	0
87	20240925	173800	20564050	41500	41500	41500	41500	0
88	20240925	173700	20564050	41500	41500	41500	41500	0
89	20240925	173600	20564050	41500	41500	41500	41500	0
90	20240925	173500	20564050	41500	41500	41500	41500	0
91	20240925	173400	20564050	41500	41500	41500	41500	0
92	20240925	173300	20564050	41500	41500	41500	41500	31
93	20240925	173200	20564050	41500	41500	41500	41500	0
94	20240925	173100	20564050	41500	41500	41500	41500	0
95	20240925	173000	20564050	41500	41500	41500	41500	0
96	20240925	172900	20564050	41500	41500	41500	41500	0
97	20240925	172800	20564050	41500	41500	41500	41500	0
98	20240925	172700	20564050	41500	41500	41500	41500	0
99	20240925	172600	20564050	41500	41500	41500	41500	0
100	20240925	172500	20564050	41500	41500	41500	41500	0
101	20240925	172400	20564050	41500	41500	41500	41500	0
102	20240925	172300	20564050	41500	41500	41500	41500	0
103	20240925	172200	20564050	41500	41500	41500	41500	0
104	20240925	172100	20564050	41500	41500	41500	41500	0
105	20240925	172000	20564050	41500	41500	41500	41500	0
106	20240925	171900	20564050	41500	41500	41500	41500	0
107	20240925	171800	20564050	41500	41500	41500	41500	0
108	20240925	171700	20564050	41500	41500	41500	41500	0
109	20240925	171600	20564050	41500	41500	41500	41500	0
110	20240925	171500	20564050	41500	41500	41500	41500	0
111	20240925	171400	20564050	41500	41500	41500	41500	0
112	20240925	171300	20564050	41500	41500	41500	41500	0
113	20240925	171200	20564050	41500	41500	41500	41500	0
114	20240925	171100	20564050	41500	41500	41500	41500	0
115	20240925	171000	20564050	41500	41500	41500	41500	0
116	20240925	170900	20564050	41500	41500	41500	41500	0
117	20240925	170800	20564050	41500	41500	41500	41500	0
118	20240925	170700	20564050	41500	41500	41500	41500	0
119	20240925	170600	20564050	41500	41500	41500	41500	0
120	20240925	170500	20564050	41500	41500	41500	41500	0
121	20240925	170400	20564050	41500	41500	41500	41500	0
122	20240925	170300	20564050	41500	41500	41500	41500	31
123	20240925	170200	20564050	41500	41500	41500	41500	0
124	20240925	170100	20564050	41500	41500	41500	41500	0
125	20240925	170000	20564050	41500	41500	41500	41500	0
126	20240925	165900	20564050	41500	41500	41500	41500	0
127	20240925	165800	20564050	41500	41500	41500	41500	0
128	20240925	165700	20564050	41500	41500	41500	41500	0
129	20240925	165600	20564050	41500	41500	41500	41500	0
130	20240925	165500	20564050	41500	41500	41500	41500	0
131	20240925	165400	20564050	41500	41500	41500	41500	0
132	20240925	165300	20564050	41500	41500	41500	41500	0
133	20240925	165200	20564050	41500	41500	41500	41500	0
134	20240925	165100	20564050	41500	41500	41500	41500	0
135	20240925	165000	20564050	41500	41500	41500	41500	0
136	20240925	164900	20564050	41500	41500	41500	41500	0
137	20240925	164800	20564050	41500	41500	41500	41500	0
138	20240925	164700	20564050	41500	41500	41500	41500	0
139	20240925	164600	20564050	41500	41500	41500	41500	0
140	20240925	164500	20564050	41500	41500	41500	41500	0
141	20240925	164400	20564050	41500	41500	41500	41500	0
142	20240925	164300	20564050	41500	41500	41500	41500	0
143	20240925	164200	20564050	41500	41500	41500	41500	0
144	20240925	164100	20564050	41500	41500	41500	41500	0
145	20240925	164000	20564050	41500	41500	41500	41500	0
146	20240925	163900	20564050	41500	41500	41500	41500	0
147	20240925	163800	20564050	41500	41500	41500	41500	0
148	20240925	163700	20564050	41500	41500	41500	41500	0
149	20240925	163600	20564050	41500	41500	41500	41500	0
150	20240925	163500	20564050	41500	41500	41500	41500	0
151	20240925	163400	20564050	41500	41500	41500	41500	0
152	20240925	163300	20564050	41500	41500	41500	41500	31
153	20240925	163200	20564050	41500	41500	41500	41500	0
154	20240925	163100	20564050	41500	41500	41500	41500	0
155	20240925	163000	20564050	41500	41500	41500	41500	0
156	20240925	162900	20564050	41500	41500	41500	41500	0
157	20240925	162800	20564050	41500	41500	41500	41500	0
158	20240925	162700	20564050	41500	41500	41500	41500	0
159	20240925	162600	20564050	41500	41500	41500	41500	0
160	20240925	162500	20564050	41500	41500	41500	41500	0
161	20240925	162400	20564050	41500	41500	41500	41500	0
162	20240925	162300	20564050	41500	41500	41500	41500	0
163	20240925	162200	20564050	41500	41500	41500	41500	0
164	20240925	162100	20564050	41500	41500	41500	41500	0
165	20240925	162000	20564050	41500	41500	41500	41500	0
166	20240925	161900	20564050	41500	41500	41500	41500	0
167	20240925	161800	20564050	41500	41500	41500	41500	0
168	20240925	161700	20564050	41500	41500	41500	41500	0
169	20240925	161600	20564050	41500	41500	41500	41500	0
170	20240925	161500	20564050	41500	41500	41500	41500	0
171	20240925	161400	20564050	41500	41500	41500	41500	0
172	20240925	161300	20564050	41500	41500	41500	41500	0
173	20240925	161200	20564050	41500	41500	41500	41500	0
174	20240925	161100	20564050	41500	41500	41500	41500	0
175	20240925	161000	20564050	41500	41500	41500	41500	0
176	20240925	160900	20564050	41500	41500	41500	41500	0
177	20240925	160800	20564050	41500	41500	41500	41500	0
178	20240925	160700	20564050	41500	41500	41500	41500	0
179	20240925	160600	20564050	41500	41500	41500	41500	0
180	20240925	160500	20564050	41500	41500	41500	41500	0
181	20240925	160400	20564050	41500	41500	41500	41500	0
182	20240925	160300	20564050	41500	41500	41500	41500	31
183	20240925	160200	20564050	41500	41500	41500	41500	0
184	20240925	160100	20564050	41500	41500	41500	41500	0
185	20240925	160000	20564050	41500	41500	41500	41500	0
186	20240925	155900	20564050	41500	41500	41500	41500	0
187	20240925	155800	20564050	41500	41500	41500	41500	0
188	20240925	155700	20564050	41500	41500	41500	41500	0
189	20240925	155600	20564050	41500	41500	41500	41500	0
190	20240925	155500	20564050	41500	41500	41500	41500	0
191	20240925	155400	20564050	41500	41500	41500	41500	0
192	20240925	155300	20564050	41500	41500	41500	41500	0
193	20240925	155200	20564050	41500	41500	41500	41500	0
194	20240925	155100	20564050	41500	41500	41500	41500	0
195	20240925	155000	20564050	41500	41500	41500	41500	0
196	20240925	154900	20564050	41500	41500	41500	41500	0
197	20240925	154800	20564050	41500	41500	41500	41500	0
198	20240925	154700	20564050	41500	41500	41500	41500	0
199	20240925	154600	20564050	41500	41500	41500	41500	0
200	20240925	154500	20564050	41500	41500	41500	41500	0
201	20240925	154400	20564050	41500	41500	41500	41500	0
202	20240925	154300	20564050	41500	41500	41500	41500	0
203	20240925	154200	20564050	41500	41500	41500	41500	0
204	20240925	154100	20564050	41500	41500	41500	41500	0
205	20240925	154000	20564050	41500	41500	41500	41500	0
206	20240925	153900	20564050	41500	41500	41500	41500	0
207	20240925	153800	20564050	41500	41500	41500	41500	0
208	20240925	153700	20564050	41500	41500	41500	41500	0
209	20240925	153600	20564050	41500	41500	41500	41500	0
210	20240925	153500	20564050	41500	41500	41500	41500	0
211	20240925	153400	20564050	41500	41500	41500	41500	0
212	20240925	153300	20564050	41500	41500	41500	41500	31
213	20240925	153200	20564050	41500	41500	41500	41500	0
214	20240925	153100	20564050	41500	41500	41500	41500	0
215	20240925	153000	20564050	41500	41500	41500	41500	31
216	20240925	152900	19277550	41700	41700	41700	41700	0
217	20240925	152800	19277550	41700	41700	41700	41700	0
218	20240925	152700	19277550	41700	41700	41700	41700	0
219	20240925	152600	19277550	41700	41700	41700	41700	0
220	20240925	152500	19277550	41700	41700	41700	41700	0
221	20240925	152400	19277550	41700	41700	41700	41700	0
222	20240925	152300	19277550	41700	41700	41700	41700	0
223	20240925	152200	19277550	41700	41700	41700	41700	0
224	20240925	152100	19277550	41700	41700	41700	41700	0
225	20240925	152000	19277550	41700	41700	41700	41700	0
226	20240925	151900	19277550	41700	41700	41700	41700	0
227	20240925	151800	19277550	41700	41650	41700	41650	9
228	20240925	151700	18902400	41700	41700	41700	41700	0
229	20240925	151600	18902400	41700	41700	41700	41700	0
230	20240925	151500	18902400	41700	41700	41700	41700	0
231	20240925	151400	18902400	41700	41700	41700	41700	0
232	20240925	151300	18902400	41700	41700	41700	41700	0
233	20240925	151200	18902400	41700	41700	41700	41700	10
234	20240925	151100	18485400	41650	41650	41650	41650	0
235	20240925	151000	18485400	41650	41550	41650	41550	8
236	20240925	150900	18152450	41550	41550	41550	41550	0
237	20240925	150800	18152450	41550	41550	41550	41550	0
238	20240925	150700	18152450	41550	41550	41550	41550	3
239	20240925	150600	18027800	41550	41550	41550	41550	0
240	20240925	150500	18027800	41550	41550	41550	41550	0
241	20240925	150400	18027800	41550	41550	41550	41550	0
242	20240925	150300	18027800	41550	41550	41550	41550	0
243	20240925	150200	18027800	41550	41550	41550	41550	0
244	20240925	150100	18027800	41550	41550	41550	41550	0
245	20240925	150000	18027800	41550	41550	41550	41550	1
246	20240925	145900	17986250	41550	41550	41550	41550	0
247	20240925	145800	17986250	41550	41550	41550	41550	0
248	20240925	145700	17986250	41550	41550	41550	41550	0
249	20240925	145600	17986250	41550	41550	41550	41550	0
250	20240925	145500	17986250	41550	41550	41550	41550	1
251	20240925	145400	17944700	41550	41550	41550	41550	0
252	20240925	145300	17944700	41550	41550	41550	41550	0
253	20240925	145200	17944700	41550	41550	41550	41550	0
254	20240925	145100	17944700	41550	41550	41550	41550	0
255	20240925	145000	17944700	41550	41550	41550	41550	0
256	20240925	144900	17944700	41550	41550	41550	41550	0
257	20240925	144800	17944700	41550	41550	41550	41550	0
258	20240925	144700	17944700	41550	41550	41550	41550	0
259	20240925	144600	17944700	41550	41550	41550	41550	0
260	20240925	144500	17944700	41550	41550	41550	41550	1
261	20240925	144400	17903150	41500	41500	41500	41500	0
262	20240925	144300	17903150	41500	41500	41500	41500	0
263	20240925	144200	17903150	41500	41500	41500	41500	0
264	20240925	144100	17903150	41500	41500	41500	41500	0
265	20240925	144000	17903150	41500	41500	41500	41500	0
266	20240925	143900	17903150	41500	41500	41500	41500	0
267	20240925	143800	17903150	41500	41500	41500	41500	0
268	20240925	143700	17903150	41500	41500	41500	41500	0
269	20240925	143600	17903150	41500	41500	41500	41500	0
270	20240925	143500	17903150	41500	41500	41500	41500	1
271	20240925	143400	17861650	41500	41500	41500	41500	0
272	20240925	143300	17861650	41500	41500	41500	41500	0
273	20240925	143200	17861650	41500	41500	41500	41500	0
274	20240925	143100	17861650	41500	41500	41500	41500	0
275	20240925	143000	17861650	41500	41500	41500	41500	1
276	20240925	142900	17820150	41500	41500	41500	41500	0
277	20240925	142800	17820150	41500	41500	41500	41500	0
278	20240925	142700	17820150	41500	41500	41500	41500	0
279	20240925	142600	17820150	41500	41500	41500	41500	0
280	20240925	142500	17820150	41500	41500	41500	41500	0
281	20240925	142400	17820150	41500	41500	41500	41500	0
282	20240925	142300	17820150	41500	41500	41500	41500	0
283	20240925	142200	17820150	41500	41500	41500	41500	0
284	20240925	142100	17820150	41500	41500	41500	41500	0
285	20240925	142000	17820150	41500	41500	41500	41500	1
286	20240925	141900	17778650	41500	41500	41500	41500	0
287	20240925	141800	17778650	41500	41500	41500	41500	0
288	20240925	141700	17778650	41500	41500	41500	41500	0
289	20240925	141600	17778650	41500	41500	41500	41500	0
290	20240925	141500	17778650	41500	41500	41500	41500	0
291	20240925	141400	17778650	41500	41500	41500	41500	0
292	20240925	141300	17778650	41500	41500	41500	41500	0
293	20240925	141200	17778650	41500	41500	41500	41500	0
294	20240925	141100	17778650	41500	41500	41500	41500	0
295	20240925	141000	17778650	41500	41500	41500	41500	1
296	20240925	140900	17737150	41500	41500	41500	41500	0
297	20240925	140800	17737150	41500	41500	41500	41500	0
298	20240925	140700	17737150	41500	41500	41500	41500	0
299	20240925	140600	17737150	41500	41500	41500	41500	0
300	20240925	140500	17737150	41500	41500	41500	41500	0
301	20240925	140400	17737150	41500	41500	41500	41500	0
302	20240925	140300	17737150	41500	41500	41500	41500	0
303	20240925	140200	17737150	41500	41500	41500	41500	0
304	20240925	140100	17737150	41500	41500	41500	41500	0
305	20240925	140000	17737150	41500	41500	41500	41500	1
306	20240925	135900	17695650	41550	41550	41550	41550	0
307	20240925	135800	17695650	41550	41550	41550	41550	0
308	20240925	135700	17695650	41550	41550	41550	41550	0
309	20240925	135600	17695650	41550	41550	41550	41550	0
310	20240925	135500	17695650	41550	41500	41550	41500	2
311	20240925	135400	17612600	41500	41500	41500	41500	0
312	20240925	135300	17612600	41500	41500	41500	41500	0
313	20240925	135200	17612600	41500	41500	41500	41500	0
314	20240925	135100	17612600	41500	41500	41500	41500	0
315	20240925	135000	17612600	41500	41500	41500	41500	0
316	20240925	134900	17612600	41500	41500	41500	41500	0
317	20240925	134800	17612600	41500	41500	41500	41500	0
318	20240925	134700	17612600	41500	41500	41500	41500	0
319	20240925	134600	17612600	41500	41500	41500	41500	0
320	20240925	134500	17612600	41500	41500	41500	41500	1
321	20240925	134400	17571100	41500	41500	41500	41500	0
322	20240925	134300	17571100	41500	41500	41500	41500	0
323	20240925	134200	17571100	41500	41500	41500	41500	0
324	20240925	134100	17571100	41500	41500	41500	41500	5
325	20240925	134000	17363600	41500	41500	41500	41500	0
326	20240925	133900	17363600	41500	41500	41500	41500	0
327	20240925	133800	17363600	41500	41500	41500	41500	0
328	20240925	133700	17363600	41500	41500	41500	41500	28
329	20240925	133600	16201600	41550	41550	41550	41550	0
330	20240925	133500	16201600	41550	41550	41550	41550	1
331	20240925	133400	16160050	41600	41600	41600	41600	0
332	20240925	133300	16160050	41600	41600	41600	41600	0
333	20240925	133200	16160050	41600	41600	41600	41600	0
334	20240925	133100	16160050	41600	41600	41600	41600	0
335	20240925	133000	16160050	41600	41600	41600	41600	0
336	20240925	132900	16160050	41600	41600	41600	41600	0
337	20240925	132800	16160050	41600	41600	41600	41600	0
338	20240925	132700	16160050	41600	41600	41600	41600	0
339	20240925	132600	16160050	41600	41600	41600	41600	0
340	20240925	132500	16160050	41600	41600	41600	41600	1
341	20240925	132400	16118450	41550	41550	41550	41550	0
342	20240925	132300	16118450	41550	41550	41550	41550	2
343	20240925	132200	16035350	41550	41550	41550	41550	0
344	20240925	132100	16035350	41550	41550	41550	41550	0
345	20240925	132000	16035350	41550	41550	41550	41550	0
346	20240925	131900	16035350	41550	41550	41550	41550	0
347	20240925	131800	16035350	41550	41550	41550	41550	1
348	20240925	131700	15993800	41500	41500	41500	41500	0
349	20240925	131600	15993800	41500	41500	41500	41500	0
350	20240925	131500	15993800	41500	41500	41500	41500	0
351	20240925	131400	15993800	41500	41500	41500	41500	0
352	20240925	131300	15993800	41500	41500	41500	41500	13
353	20240925	131200	15454300	41500	41500	41500	41500	0
354	20240925	131100	15454300	41500	41500	41500	41500	3
355	20240925	131000	15329800	41500	41500	41500	41500	0
356	20240925	130900	15329800	41500	41500	41500	41500	0
357	20240925	130800	15329800	41500	41500	41500	41500	1
358	20240925	130700	15288300	41550	41550	41550	41550	0
359	20240925	130600	15288300	41550	41550	41550	41550	1
360	20240925	130500	15246750	41550	41550	41550	41550	0
361	20240925	130400	15246750	41550	41550	41550	41550	0
362	20240925	130300	15246750	41550	41550	41550	41550	0
363	20240925	130200	15246750	41550	41550	41550	41550	1
364	20240925	130100	15205200	41500	41500	41500	41500	0
365	20240925	130000	15205200	41500	41500	41500	41500	0
366	20240925	125900	15205200	41500	41500	41500	41500	0
367	20240925	125800	15205200	41500	41500	41500	41500	0
368	20240925	125700	15205200	41500	41500	41500	41500	0
369	20240925	125600	15205200	41500	41500	41500	41500	1
370	20240925	125500	15163700	41500	41500	41500	41500	0
371	20240925	125400	15163700	41500	41500	41500	41500	0
372	20240925	125300	15163700	41500	41500	41500	41500	0
373	20240925	125200	15163700	41500	41500	41500	41500	0
374	20240925	125100	15163700	41500	41500	41500	41500	0
375	20240925	125000	15163700	41500	41500	41500	41500	0
376	20240925	124900	15163700	41500	41500	41500	41500	0
377	20240925	124800	15163700	41500	41500	41500	41500	1
378	20240925	124700	15122200	41450	41450	41450	41450	0
379	20240925	124600	15122200	41450	41450	41450	41450	0
380	20240925	124500	15122200	41450	41450	41450	41450	0
381	20240925	124400	15122200	41450	41450	41450	41450	14
382	20240925	124300	14541900	41500	41500	41500	41500	2
383	20240925	124200	14458900	41450	41450	41450	41450	0
384	20240925	124100	14458900	41450	41450	41450	41450	0
385	20240925	124000	14458900	41450	41450	41450	41450	1
386	20240925	123900	14417450	41550	41550	41550	41550	0
387	20240925	123800	14417450	41550	41550	41550	41550	0
388	20240925	123700	14417450	41550	41550	41550	41550	0
389	20240925	123600	14417450	41550	41550	41550	41550	0
390	20240925	123500	14417450	41550	41550	41550	41550	0
391	20240925	123400	14417450	41550	41550	41550	41550	0
392	20240925	123300	14417450	41550	41550	41550	41550	0
393	20240925	123200	14417450	41550	41550	41550	41550	1
394	20240925	123100	14375900	41650	41650	41650	41650	0
395	20240925	123000	14375900	41650	41650	41650	41650	0
396	20240925	122900	14375900	41650	41650	41650	41650	0
397	20240925	122800	14375900	41650	41650	41650	41650	0
398	20240925	122700	14375900	41650	41650	41650	41650	0
399	20240925	122600	14375900	41650	41650	41650	41650	0
400	20240925	122500	14375900	41650	41650	41650	41650	0
401	20240925	122400	14375900	41650	41650	41650	41650	0
402	20240925	122300	14375900	41650	41650	41650	41650	0
403	20240925	122200	14375900	41650	41650	41650	41650	0
404	20240925	122100	14375900	41650	41650	41650	41650	0
405	20240925	122000	14375900	41650	41650	41650	41650	0
406	20240925	121900	14375900	41650	41650	41650	41650	0
407	20240925	121800	14375900	41650	41650	41650	41650	0
408	20240925	121700	14375900	41650	41650	41650	41650	0
409	20240925	121600	14375900	41650	41650	41650	41650	0
410	20240925	121500	14375900	41650	41600	41650	41600	72
411	20240925	121400	11378600	41650	41650	41650	41650	0
412	20240925	121300	11378600	41650	41650	41650	41650	0
413	20240925	121200	11378600	41650	41650	41650	41650	0
414	20240925	121100	11378600	41650	41650	41650	41650	0
415	20240925	121000	11378600	41650	41650	41650	41650	0
416	20240925	120900	11378600	41650	41650	41650	41650	0
417	20240925	120800	11378600	41650	41650	41650	41650	0
418	20240925	120700	11378600	41650	41650	41650	41650	0
419	20240925	120600	11378600	41650	41650	41650	41650	0
420	20240925	120500	11378600	41650	41650	41650	41650	0
421	20240925	120400	11378600	41650	41650	41650	41650	0
422	20240925	120300	11378600	41650	41650	41650	41650	0
423	20240925	120200	11378600	41650	41650	41650	41650	0
424	20240925	120100	11378600	41650	41650	41650	41650	0
425	20240925	120000	11378600	41650	41650	41650	41650	0
426	20240925	115900	11378600	41650	41550	41650	41550	9
427	20240925	115800	11004100	41500	41500	41500	41500	0
428	20240925	115700	11004100	41500	41500	41500	41500	1
429	20240925	115600	10962600	41450	41500	41500	41450	4
430	20240925	115500	10796750	41550	41550	41550	41550	0
431	20240925	115400	10796750	41550	41550	41550	41550	0
432	20240925	115300	10796750	41550	41550	41550	41550	1
433	20240925	115200	10755200	41550	41550	41550	41550	4
434	20240925	115100	10589000	41550	41550	41550	41550	0
435	20240925	115000	10589000	41550	41550	41550	41550	0
436	20240925	114900	10589000	41550	41550	41550	41550	0
437	20240925	114800	10589000	41550	41550	41550	41550	0
438	20240925	114700	10589000	41550	41550	41550	41550	0
439	20240925	114600	10589000	41550	41550	41550	41550	0
440	20240925	114500	10589000	41550	41550	41550	41550	0
441	20240925	114400	10589000	41550	41550	41550	41550	0
442	20240925	114300	10589000	41550	41550	41550	41550	0
443	20240925	114200	10589000	41550	41550	41550	41550	1
444	20240925	114100	10547450	41500	41500	41500	41500	1
445	20240925	114000	10505950	41600	41600	41600	41600	0
446	20240925	113900	10505950	41600	41600	41600	41600	0
447	20240925	113800	10505950	41600	41600	41600	41600	0
448	20240925	113700	10505950	41600	41600	41600	41600	0
449	20240925	113600	10505950	41600	41600	41600	41600	0
450	20240925	113500	10505950	41600	41600	41600	41600	0
451	20240925	113400	10505950	41600	41600	41600	41600	0
452	20240925	113300	10505950	41600	41600	41600	41600	2
453	20240925	113200	10422750	41500	41500	41500	41500	0
454	20240925	113100	10422750	41500	41500	41500	41500	0
455	20240925	113000	10422750	41500	41500	41500	41500	0
456	20240925	112900	10422750	41500	41500	41500	41500	0
457	20240925	112800	10422750	41500	41500	41500	41500	0
458	20240925	112700	10422750	41500	41500	41500	41500	0
459	20240925	112600	10422750	41500	41500	41500	41500	1
460	20240925	112500	10381250	41500	41500	41500	41500	1
461	20240925	112400	10339750	41500	41600	41600	41500	65
462	20240925	112300	7635850	41600	41600	41600	41600	0
463	20240925	112200	7635850	41600	41600	41600	41600	0
464	20240925	112100	7635850	41600	41600	41600	41600	0
465	20240925	112000	7635850	41600	41600	41600	41600	0
466	20240925	111900	7635850	41600	41600	41600	41600	1
467	20240925	111800	7594250	41600	41600	41600	41600	0
468	20240925	111700	7594250	41600	41600	41600	41600	14
469	20240925	111600	7011850	41450	41450	41450	41450	0
470	20240925	111500	7011850	41450	41450	41450	41450	0
471	20240925	111400	7011850	41450	41450	41450	41450	0
472	20240925	111300	7011850	41450	41450	41450	41450	0
473	20240925	111200	7011850	41450	41450	41450	41450	1
474	20240925	111100	6970400	41400	41400	41400	41400	0
475	20240925	111000	6970400	41400	41400	41400	41400	0
476	20240925	110900	6970400	41400	41400	41400	41400	0
477	20240925	110800	6970400	41400	41400	41400	41400	0
478	20240925	110700	6970400	41400	41400	41400	41400	0
479	20240925	110600	6970400	41400	41400	41400	41400	0
480	20240925	110500	6970400	41400	41400	41400	41400	0
481	20240925	110400	6970400	41400	41400	41400	41400	0
482	20240925	110300	6970400	41400	41400	41400	41400	0
483	20240925	110200	6970400	41400	41400	41400	41400	0
484	20240925	110100	6970400	41400	41400	41400	41400	0
485	20240925	110000	6970400	41400	41400	41400	41400	0
486	20240925	105900	6970400	41400	41400	41400	41400	0
487	20240925	105800	6970400	41400	41400	41400	41400	0
488	20240925	105700	6970400	41400	41400	41400	41400	0
489	20240925	105600	6970400	41400	41400	41400	41400	0
490	20240925	105500	6970400	41400	41400	41400	41400	0
491	20240925	105400	6970400	41400	41400	41400	41400	0
492	20240925	105300	6970400	41400	41400	41400	41400	0
493	20240925	105200	6970400	41400	41400	41400	41400	0
494	20240925	105100	6970400	41400	41400	41400	41400	2
495	20240925	105000	6887600	41400	41400	41400	41400	1
496	20240925	104900	6846200	41550	41550	41550	41550	0
497	20240925	104800	6846200	41550	41550	41550	41550	0
498	20240925	104700	6846200	41550	41550	41550	41550	0
499	20240925	104600	6846200	41550	41550	41550	41550	0
500	20240925	104500	6846200	41550	41550	41550	41550	0
501	20240925	104400	6846200	41550	41550	41550	41550	0
502	20240925	104300	6846200	41550	41550	41550	41550	0
503	20240925	104200	6846200	41550	41550	41550	41550	0
504	20240925	104100	6846200	41550	41550	41550	41550	0
505	20240925	104000	6846200	41550	41550	41550	41550	0
506	20240925	103900	6846200	41550	41550	41550	41550	0
507	20240925	103800	6846200	41550	41550	41550	41550	0
508	20240925	103700	6846200	41550	41550	41550	41550	0
509	20240925	103600	6846200	41550	41550	41550	41550	1
510	20240925	103500	6804650	41500	41500	41500	41500	0
511	20240925	103400	6804650	41500	41500	41500	41500	0
512	20240925	103300	6804650	41500	41500	41500	41500	0
513	20240925	103200	6804650	41500	41500	41500	41500	0
514	20240925	103100	6804650	41500	41500	41500	41500	0
515	20240925	103000	6804650	41500	41500	41500	41500	1
516	20240925	102900	6763150	41550	41550	41550	41550	0
517	20240925	102800	6763150	41550	41550	41550	41550	0
518	20240925	102700	6763150	41550	41550	41550	41550	0
519	20240925	102600	6763150	41550	41550	41550	41550	1
520	20240925	102500	6721600	41600	41600	41600	41600	1
521	20240925	102400	6680000	41650	41650	41650	41650	0
522	20240925	102300	6680000	41650	41650	41650	41650	0
523	20240925	102200	6680000	41650	41650	41650	41650	0
524	20240925	102100	6680000	41650	41650	41650	41650	0
525	20240925	102000	6680000	41650	41650	41650	41650	0
526	20240925	101900	6680000	41650	41650	41650	41650	0
527	20240925	101800	6680000	41650	41650	41650	41650	0
528	20240925	101700	6680000	41650	41650	41650	41650	1
529	20240925	101600	6638350	41600	41600	41600	41600	0
530	20240925	101500	6638350	41600	41600	41600	41600	2
531	20240925	101400	6555150	41600	41600	41600	41600	0
532	20240925	101300	6555150	41600	41600	41600	41600	2
533	20240925	101200	6471950	41600	41600	41600	41600	0
534	20240925	101100	6471950	41600	41600	41600	41600	0
535	20240925	101000	6471950	41600	41600	41600	41600	13
536	20240925	100900	5931150	41600	41600	41600	41600	0
537	20240925	100800	5931150	41600	41600	41600	41600	0
538	20240925	100700	5931150	41600	41600	41600	41600	0
539	20240925	100600	5931150	41600	41600	41600	41600	0
540	20240925	100500	5931150	41600	41600	41600	41600	0
541	20240925	100400	5931150	41600	41600	41600	41600	0
542	20240925	100300	5931150	41600	41600	41600	41600	1
543	20240925	100200	5889550	41500	41500	41500	41500	5
544	20240925	100100	5682050	41500	41550	41550	41500	2
545	20240925	100000	5599000	41600	41550	41600	41550	6
546	20240925	095900	5349650	41550	41550	41550	41550	0
547	20240925	095800	5349650	41550	41550	41550	41550	0
548	20240925	095700	5349650	41550	41550	41550	41550	0
549	20240925	095600	5349650	41550	41550	41550	41550	0
550	20240925	095500	5349650	41550	41550	41550	41550	0
551	20240925	095400	5349650	41550	41550	41550	41550	0
552	20240925	095300	5349650	41550	41550	41550	41550	0
553	20240925	095200	5349650	41550	41550	41550	41550	0
554	20240925	095100	5349650	41550	41550	41550	41550	0
555	20240925	095000	5349650	41550	41550	41550	41550	1
556	20240925	094900	5308100	41550	41550	41550	41550	2
557	20240925	094800	5225000	41550	41550	41550	41550	0
558	20240925	094700	5225000	41550	41550	41550	41550	0
559	20240925	094600	5225000	41550	41550	41550	41550	0
560	20240925	094500	5225000	41550	41550	41550	41550	0
561	20240925	094400	5225000	41550	41550	41550	41550	1
562	20240925	094300	5183450	41600	41600	41600	41600	0
563	20240925	094200	5183450	41600	41600	41600	41600	0
564	20240925	094100	5183450	41600	41600	41600	41600	0
565	20240925	094000	5183450	41600	41600	41600	41600	0
566	20240925	093900	5183450	41600	41600	41600	41600	0
567	20240925	093800	5183450	41600	41600	41600	41600	0
568	20240925	093700	5183450	41600	41600	41600	41600	0
569	20240925	093600	5183450	41600	41600	41600	41600	1
570	20240925	093500	5141850	41500	41500	41500	41500	0
571	20240925	093400	5141850	41500	41500	41500	41500	0
572	20240925	093300	5141850	41500	41500	41500	41500	1
573	20240925	093200	5100350	41500	41500	41500	41500	0
574	20240925	093100	5100350	41500	41500	41500	41500	1
575	20240925	093000	5058850	41450	41450	41450	41450	16
576	20240925	092900	4395650	41450	41450	41450	41450	0
577	20240925	092800	4395650	41450	41450	41450	41450	0
578	20240925	092700	4395650	41450	41450	41450	41450	0
579	20240925	092600	4395650	41450	41450	41450	41450	0
580	20240925	092500	4395650	41450	41450	41450	41450	0
581	20240925	092400	4395650	41450	41450	41450	41450	0
582	20240925	092300	4395650	41450	41450	41450	41450	0
583	20240925	092200	4395650	41450	41400	41450	41400	12
584	20240925	092100	3898800	41400	41400	41400	41400	2
585	20240925	092000	3816000	41400	41400	41400	41400	2
586	20240925	091900	3733200	41450	41450	41500	41450	6
587	20240925	091800	3484450	41450	41450	41450	41450	1
588	20240925	091700	3443000	41600	41600	41600	41600	0
589	20240925	091600	3443000	41600	41600	41600	41600	0
590	20240925	091500	3443000	41600	41500	41600	41500	20
591	20240925	091400	2612850	41500	41500	41500	41500	0
592	20240925	091300	2612850	41500	41500	41500	41500	40
593	20240925	091200	952850	41500	41500	41500	41500	11
594	20240925	091100	496350	41500	41500	41500	41500	0
595	20240925	091000	496350	41500	41500	41500	41500	0
596	20240925	090900	496350	41500	41500	41500	41500	0
597	20240925	090800	496350	41500	41500	41500	41500	0
598	20240925	090700	496350	41500	41500	41500	41500	0
599	20240925	090600	496350	41500	41500	41500	41500	0
600	20240925	090500	496350	41500	41500	41500	41500	0
601	20240925	090400	496350	41500	41500	41500	41500	0
602	20240925	090300	496350	41500	41500	41500	41500	0
603	20240925	090200	496350	41500	41500	41500	41500	0
604	20240925	090100	496350	41500	41500	41500	41500	0
605	20240925	090000	496350	41500	41350	41500	41350	12