KissMeData/016800/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190300	35243500	43550	43550	43550	43550	66
3	20240926	190200	35243500	43550	43550	43550	43550	0
4	20240926	190100	35243500	43550	43550	43550	43550	0
5	20240926	190000	35243500	43550	43550	43550	43550	0
6	20240926	185900	35243500	43550	43550	43550	43550	0
7	20240926	185800	35243500	43550	43550	43550	43550	0
8	20240926	185700	35243500	43550	43550	43550	43550	0
9	20240926	185600	35243500	43550	43550	43550	43550	0
10	20240926	185500	35243500	43550	43550	43550	43550	0
11	20240926	185400	35243500	43550	43550	43550	43550	0
12	20240926	185300	35243500	43550	43550	43550	43550	0
13	20240926	185200	35243500	43550	43550	43550	43550	0
14	20240926	185100	35243500	43550	43550	43550	43550	0
15	20240926	185000	35243500	43550	43550	43550	43550	0
16	20240926	184900	35243500	43550	43550	43550	43550	0
17	20240926	184800	35243500	43550	43550	43550	43550	0
18	20240926	184700	35243500	43550	43550	43550	43550	0
19	20240926	184600	35243500	43550	43550	43550	43550	0
20	20240926	184500	35243500	43550	43550	43550	43550	0
21	20240926	184400	35243500	43550	43550	43550	43550	0
22	20240926	184300	35243500	43550	43550	43550	43550	0
23	20240926	184200	35243500	43550	43550	43550	43550	0
24	20240926	184100	35243500	43550	43550	43550	43550	0
25	20240926	184000	35243500	43550	43550	43550	43550	0
26	20240926	183900	35243500	43550	43550	43550	43550	0
27	20240926	183800	35243500	43550	43550	43550	43550	0
28	20240926	183700	35243500	43550	43550	43550	43550	0
29	20240926	183600	35243500	43550	43550	43550	43550	0
30	20240926	183500	35243500	43550	43550	43550	43550	0
31	20240926	183400	35243500	43550	43550	43550	43550	0
32	20240926	183300	35243500	43550	43550	43550	43550	66
33	20240926	183200	35243500	43550	43550	43550	43550	0
34	20240926	183100	35243500	43550	43550	43550	43550	0
35	20240926	183000	35243500	43550	43550	43550	43550	0
36	20240926	182900	35243500	43550	43550	43550	43550	0
37	20240926	182800	35243500	43550	43550	43550	43550	0
38	20240926	182700	35243500	43550	43550	43550	43550	0
39	20240926	182600	35243500	43550	43550	43550	43550	0
40	20240926	182500	35243500	43550	43550	43550	43550	0
41	20240926	182400	35243500	43550	43550	43550	43550	0
42	20240926	182300	35243500	43550	43550	43550	43550	0
43	20240926	182200	35243500	43550	43550	43550	43550	0
44	20240926	182100	35243500	43550	43550	43550	43550	0
45	20240926	182000	35243500	43550	43550	43550	43550	0
46	20240926	181900	35243500	43550	43550	43550	43550	0
47	20240926	181800	35243500	43550	43550	43550	43550	0
48	20240926	181700	35243500	43550	43550	43550	43550	0
49	20240926	181600	35243500	43550	43550	43550	43550	0
50	20240926	181500	35243500	43550	43550	43550	43550	0
51	20240926	181400	35243500	43550	43550	43550	43550	0
52	20240926	181300	35243500	43550	43550	43550	43550	0
53	20240926	181200	35243500	43550	43550	43550	43550	0
54	20240926	181100	35243500	43550	43550	43550	43550	0
55	20240926	181000	35243500	43550	43550	43550	43550	0
56	20240926	180900	35243500	43550	43550	43550	43550	0
57	20240926	180800	35243500	43550	43550	43550	43550	0
58	20240926	180700	35243500	43550	43550	43550	43550	0
59	20240926	180600	35243500	43550	43550	43550	43550	0
60	20240926	180500	35243500	43550	43550	43550	43550	0
61	20240926	180400	35243500	43550	43550	43550	43550	0
62	20240926	180300	35243500	43550	43550	43550	43550	66
63	20240926	180200	35243500	43550	43550	43550	43550	0
64	20240926	180100	35243500	43550	43550	43550	43550	0
65	20240926	180000	35243500	43550	43550	43550	43550	0
66	20240926	175900	35243500	43550	43550	43550	43550	0
67	20240926	175800	35243500	43550	43550	43550	43550	0
68	20240926	175700	35243500	43550	43550	43550	43550	0
69	20240926	175600	35243500	43550	43550	43550	43550	0
70	20240926	175500	35243500	43550	43550	43550	43550	0
71	20240926	175400	35243500	43550	43550	43550	43550	0
72	20240926	175300	35243500	43550	43550	43550	43550	0
73	20240926	175200	35243500	43550	43550	43550	43550	0
74	20240926	175100	35243500	43550	43550	43550	43550	0
75	20240926	175000	35243500	43550	43550	43550	43550	0
76	20240926	174900	35243500	43550	43550	43550	43550	0
77	20240926	174800	35243500	43550	43550	43550	43550	0
78	20240926	174700	35243500	43550	43550	43550	43550	0
79	20240926	174600	35243500	43550	43550	43550	43550	0
80	20240926	174500	35243500	43550	43550	43550	43550	0
81	20240926	174400	35243500	43550	43550	43550	43550	0
82	20240926	174300	35243500	43550	43550	43550	43550	0
83	20240926	174200	35243500	43550	43550	43550	43550	0
84	20240926	174100	35243500	43550	43550	43550	43550	0
85	20240926	174000	35243500	43550	43550	43550	43550	0
86	20240926	173900	35243500	43550	43550	43550	43550	0
87	20240926	173800	35243500	43550	43550	43550	43550	0
88	20240926	173700	35243500	43550	43550	43550	43550	0
89	20240926	173600	35243500	43550	43550	43550	43550	0
90	20240926	173500	35243500	43550	43550	43550	43550	0
91	20240926	173400	35243500	43550	43550	43550	43550	0
92	20240926	173300	35243500	43550	43550	43550	43550	66
93	20240926	173200	35243500	43550	43550	43550	43550	0
94	20240926	173100	35243500	43550	43550	43550	43550	0
95	20240926	173000	35243500	43550	43550	43550	43550	0
96	20240926	172900	35243500	43550	43550	43550	43550	0
97	20240926	172800	35243500	43550	43550	43550	43550	0
98	20240926	172700	35243500	43550	43550	43550	43550	0
99	20240926	172600	35243500	43550	43550	43550	43550	0
100	20240926	172500	35243500	43550	43550	43550	43550	0
101	20240926	172400	35243500	43550	43550	43550	43550	0
102	20240926	172300	35243500	43550	43550	43550	43550	0
103	20240926	172200	35243500	43550	43550	43550	43550	0
104	20240926	172100	35243500	43550	43550	43550	43550	0
105	20240926	172000	35243500	43550	43550	43550	43550	0
106	20240926	171900	35243500	43550	43550	43550	43550	0
107	20240926	171800	35243500	43550	43550	43550	43550	0
108	20240926	171700	35243500	43550	43550	43550	43550	0
109	20240926	171600	35243500	43550	43550	43550	43550	0
110	20240926	171500	35243500	43550	43550	43550	43550	0
111	20240926	171400	35243500	43550	43550	43550	43550	0
112	20240926	171300	35243500	43550	43550	43550	43550	0
113	20240926	171200	35243500	43550	43550	43550	43550	0
114	20240926	171100	35243500	43550	43550	43550	43550	0
115	20240926	171000	35243500	43550	43550	43550	43550	0
116	20240926	170900	35243500	43550	43550	43550	43550	0
117	20240926	170800	35243500	43550	43550	43550	43550	0
118	20240926	170700	35243500	43550	43550	43550	43550	0
119	20240926	170600	35243500	43550	43550	43550	43550	0
120	20240926	170500	35243500	43550	43550	43550	43550	0
121	20240926	170400	35243500	43550	43550	43550	43550	0
122	20240926	170300	35243500	43550	43550	43550	43550	66
123	20240926	170200	35243500	43550	43550	43550	43550	0
124	20240926	170100	35243500	43550	43550	43550	43550	0
125	20240926	170000	35243500	43550	43550	43550	43550	0
126	20240926	165900	35243500	43550	43550	43550	43550	0
127	20240926	165800	35243500	43550	43550	43550	43550	0
128	20240926	165700	35243500	43550	43550	43550	43550	0
129	20240926	165600	35243500	43550	43550	43550	43550	0
130	20240926	165500	35243500	43550	43550	43550	43550	0
131	20240926	165400	35243500	43550	43550	43550	43550	0
132	20240926	165300	35243500	43550	43550	43550	43550	0
133	20240926	165200	35243500	43550	43550	43550	43550	0
134	20240926	165100	35243500	43550	43550	43550	43550	0
135	20240926	165000	35243500	43550	43550	43550	43550	0
136	20240926	164900	35243500	43550	43550	43550	43550	0
137	20240926	164800	35243500	43550	43550	43550	43550	0
138	20240926	164700	35243500	43550	43550	43550	43550	0
139	20240926	164600	35243500	43550	43550	43550	43550	0
140	20240926	164500	35243500	43550	43550	43550	43550	0
141	20240926	164400	35243500	43550	43550	43550	43550	0
142	20240926	164300	35243500	43550	43550	43550	43550	0
143	20240926	164200	35243500	43550	43550	43550	43550	0
144	20240926	164100	35243500	43550	43550	43550	43550	0
145	20240926	164000	35243500	43550	43550	43550	43550	0
146	20240926	163900	35243500	43550	43550	43550	43550	0
147	20240926	163800	35243500	43550	43550	43550	43550	0
148	20240926	163700	35243500	43550	43550	43550	43550	0
149	20240926	163600	35243500	43550	43550	43550	43550	0
150	20240926	163500	35243500	43550	43550	43550	43550	0
151	20240926	163400	35243500	43550	43550	43550	43550	0
152	20240926	163300	35243500	43550	43550	43550	43550	66
153	20240926	163200	35243500	43550	43550	43550	43550	0
154	20240926	163100	35243500	43550	43550	43550	43550	0
155	20240926	163000	35243500	43550	43550	43550	43550	0
156	20240926	162900	35243500	43550	43550	43550	43550	0
157	20240926	162800	35243500	43550	43550	43550	43550	0
158	20240926	162700	35243500	43550	43550	43550	43550	0
159	20240926	162600	35243500	43550	43550	43550	43550	0
160	20240926	162500	35243500	43550	43550	43550	43550	0
161	20240926	162400	35243500	43550	43550	43550	43550	0
162	20240926	162300	35243500	43550	43550	43550	43550	0
163	20240926	162200	35243500	43550	43550	43550	43550	0
164	20240926	162100	35243500	43550	43550	43550	43550	0
165	20240926	162000	35243500	43550	43550	43550	43550	0
166	20240926	161900	35243500	43550	43550	43550	43550	0
167	20240926	161800	35243500	43550	43550	43550	43550	0
168	20240926	161700	35243500	43550	43550	43550	43550	0
169	20240926	161600	35243500	43550	43550	43550	43550	0
170	20240926	161500	35243500	43550	43550	43550	43550	0
171	20240926	161400	35243500	43550	43550	43550	43550	0
172	20240926	161300	35243500	43550	43550	43550	43550	0
173	20240926	161200	35243500	43550	43550	43550	43550	0
174	20240926	161100	35243500	43550	43550	43550	43550	0
175	20240926	161000	35243500	43550	43550	43550	43550	0
176	20240926	160900	35243500	43550	43550	43550	43550	0
177	20240926	160800	35243500	43550	43550	43550	43550	0
178	20240926	160700	35243500	43550	43550	43550	43550	0
179	20240926	160600	35243500	43550	43550	43550	43550	0
180	20240926	160500	35243500	43550	43550	43550	43550	0
181	20240926	160400	35243500	43550	43550	43550	43550	0
182	20240926	160300	35243500	43550	43550	43550	43550	66
183	20240926	160200	35243500	43550	43550	43550	43550	0
184	20240926	160100	35243500	43550	43550	43550	43550	0
185	20240926	160000	35243500	43550	43550	43550	43550	0
186	20240926	155900	35243500	43550	43550	43550	43550	0
187	20240926	155800	35243500	43550	43550	43550	43550	0
188	20240926	155700	35243500	43550	43550	43550	43550	0
189	20240926	155600	35243500	43550	43550	43550	43550	0
190	20240926	155500	35243500	43550	43550	43550	43550	0
191	20240926	155400	35243500	43550	43550	43550	43550	0
192	20240926	155300	35243500	43550	43550	43550	43550	0
193	20240926	155200	35243500	43550	43550	43550	43550	0
194	20240926	155100	35243500	43550	43550	43550	43550	0
195	20240926	155000	35243500	43550	43550	43550	43550	0
196	20240926	154900	35243500	43550	43550	43550	43550	0
197	20240926	154800	35243500	43550	43550	43550	43550	0
198	20240926	154700	35243500	43550	43550	43550	43550	0
199	20240926	154600	35243500	43550	43550	43550	43550	0
200	20240926	154500	35243500	43550	43550	43550	43550	0
201	20240926	154400	35243500	43550	43550	43550	43550	0
202	20240926	154300	35243500	43550	43550	43550	43550	0
203	20240926	154200	35243500	43550	43550	43550	43550	0
204	20240926	154100	35243500	43550	43550	43550	43550	0
205	20240926	154000	35243500	43550	43550	43550	43550	0
206	20240926	153900	35243500	43550	43550	43550	43550	0
207	20240926	153800	35243500	43550	43550	43550	43550	0
208	20240926	153700	35243500	43550	43550	43550	43550	0
209	20240926	153600	35243500	43550	43550	43550	43550	0
210	20240926	153500	35243500	43550	43550	43550	43550	0
211	20240926	153400	35243500	43550	43550	43550	43550	0
212	20240926	153300	35243500	43550	43550	43550	43550	66
213	20240926	153200	35243500	43550	43550	43550	43550	0
214	20240926	153100	35243500	43550	43550	43550	43550	0
215	20240926	153000	35243500	43550	43550	43550	43550	66
216	20240926	152900	32369200	43150	43150	43150	43150	0
217	20240926	152800	32369200	43150	43150	43150	43150	0
218	20240926	152700	32369200	43150	43150	43150	43150	0
219	20240926	152600	32369200	43150	43150	43150	43150	0
220	20240926	152500	32369200	43150	43150	43150	43150	0
221	20240926	152400	32369200	43150	43150	43150	43150	0
222	20240926	152300	32369200	43150	43150	43150	43150	0
223	20240926	152200	32369200	43150	43150	43150	43150	0
224	20240926	152100	32369200	43150	43150	43150	43150	0
225	20240926	152000	32369200	43150	43150	43150	43150	0
226	20240926	151900	32369200	43150	42200	43150	42200	5
227	20240926	151800	32157250	43200	42800	43200	42800	17
228	20240926	151700	31429050	42800	42750	42800	42750	12
229	20240926	151600	30915750	42750	42750	42750	42750	11
230	20240926	151500	30445500	42800	42750	42800	42750	18
231	20240926	151400	29675400	42750	42700	42750	42700	2
232	20240926	151300	29589950	42750	42050	42750	42050	5
233	20240926	151200	29377700	42750	42750	42750	42100	23
234	20240926	151100	28395100	42750	42750	42750	42750	2
235	20240926	151000	28309600	42750	42700	42750	42700	13
236	20240926	150900	27753900	42750	42750	42750	42750	0
237	20240926	150800	27753900	42750	42750	42750	42750	0
238	20240926	150700	27753900	42750	42750	42750	42750	0
239	20240926	150600	27753900	42750	42750	42750	42750	0
240	20240926	150500	27753900	42750	42750	42750	42750	0
241	20240926	150400	27753900	42750	42750	42750	42750	0
242	20240926	150300	27753900	42750	42750	42750	42750	0
243	20240926	150200	27753900	42750	42750	42750	42750	1
244	20240926	150100	27711150	42100	42100	42100	42100	0
245	20240926	150000	27711150	42100	42100	42100	42100	1
246	20240926	145900	27669050	42800	42800	42800	42800	0
247	20240926	145800	27669050	42800	42800	42800	42800	0
248	20240926	145700	27669050	42800	42800	42800	42800	0
249	20240926	145600	27669050	42800	42800	42800	42800	0
250	20240926	145500	27669050	42800	42800	42800	42800	0
251	20240926	145400	27669050	42800	42800	42800	42800	0
252	20240926	145300	27669050	42800	42800	42800	42800	0
253	20240926	145200	27669050	42800	42800	42800	42800	0
254	20240926	145100	27669050	42800	42800	42800	42800	0
255	20240926	145000	27669050	42800	42800	42800	42800	0
256	20240926	144900	27669050	42800	42800	42800	42800	0
257	20240926	144800	27669050	42800	42800	42800	42800	0
258	20240926	144700	27669050	42800	42800	42800	42800	0
259	20240926	144600	27669050	42800	42800	42800	42800	0
260	20240926	144500	27669050	42800	42800	42800	42800	0
261	20240926	144400	27669050	42800	42800	42800	42800	0
262	20240926	144300	27669050	42800	42800	42800	42800	0
263	20240926	144200	27669050	42800	42800	42800	42800	0
264	20240926	144100	27669050	42800	42800	42800	42800	0
265	20240926	144000	27669050	42800	42800	42800	42800	0
266	20240926	143900	27669050	42800	42800	42800	42800	0
267	20240926	143800	27669050	42800	42800	42800	42800	0
268	20240926	143700	27669050	42800	42650	42800	42650	20
269	20240926	143600	26815050	42650	42650	42650	42650	0
270	20240926	143500	26815050	42650	42650	42650	42650	0
271	20240926	143400	26815050	42650	42650	42650	42650	0
272	20240926	143300	26815050	42650	42650	42650	42650	0
273	20240926	143200	26815050	42650	42650	42650	42650	0
274	20240926	143100	26815050	42650	42650	42650	42650	0
275	20240926	143000	26815050	42650	42650	42650	42650	15
276	20240926	142900	26175300	42650	42650	42650	42650	0
277	20240926	142800	26175300	42650	42650	42650	42650	0
278	20240926	142700	26175300	42650	42650	42650	42650	0
279	20240926	142600	26175300	42650	42650	42650	42650	0
280	20240926	142500	26175300	42650	42650	42650	42650	0
281	20240926	142400	26175300	42650	42650	42650	42650	0
282	20240926	142300	26175300	42650	42650	42650	42650	0
283	20240926	142200	26175300	42650	42500	42650	42500	22
284	20240926	142100	25238150	42500	42500	42500	42500	0
285	20240926	142000	25238150	42500	42500	42500	42500	0
286	20240926	141900	25238150	42500	42500	42500	42500	0
287	20240926	141800	25238150	42500	42500	42500	42500	0
288	20240926	141700	25238150	42500	42500	42500	42500	0
289	20240926	141600	25238150	42500	42500	42500	42500	0
290	20240926	141500	25238150	42500	42500	42500	42500	0
291	20240926	141400	25238150	42500	42500	42500	42500	0
292	20240926	141300	25238150	42500	42500	42500	42500	0
293	20240926	141200	25238150	42500	42500	42500	42500	0
294	20240926	141100	25238150	42500	42500	42500	42500	0
295	20240926	141000	25238150	42500	42500	42500	42500	0
296	20240926	140900	25238150	42500	42500	42500	42500	0
297	20240926	140800	25238150	42500	42500	42500	42500	0
298	20240926	140700	25238150	42500	42500	42500	42500	0
299	20240926	140600	25238150	42500	42500	42500	42500	0
300	20240926	140500	25238150	42500	42500	42500	42500	0
301	20240926	140400	25238150	42500	42500	42500	42500	0
302	20240926	140300	25238150	42500	42500	42500	42500	0
303	20240926	140200	25238150	42500	42500	42500	42500	0
304	20240926	140100	25238150	42500	42500	42500	42500	0
305	20240926	140000	25238150	42500	42500	42500	42500	0
306	20240926	135900	25238150	42500	42500	42500	42500	0
307	20240926	135800	25238150	42500	42500	42500	42500	0
308	20240926	135700	25238150	42500	42500	42500	42500	0
309	20240926	135600	25238150	42500	42500	42500	42500	0
310	20240926	135500	25238150	42500	42500	42500	42500	0
311	20240926	135400	25238150	42500	42500	42500	42500	0
312	20240926	135300	25238150	42500	42500	42500	42500	0
313	20240926	135200	25238150	42500	42500	42500	42500	0
314	20240926	135100	25238150	42500	42500	42500	42500	0
315	20240926	135000	25238150	42500	42500	42500	42500	0
316	20240926	134900	25238150	42500	42500	42500	42500	0
317	20240926	134800	25238150	42500	42500	42500	42500	0
318	20240926	134700	25238150	42500	42500	42500	42500	0
319	20240926	134600	25238150	42500	42500	42500	42500	0
320	20240926	134500	25238150	42500	42500	42500	42500	0
321	20240926	134400	25238150	42500	42500	42500	42500	0
322	20240926	134300	25238150	42500	42500	42500	42500	0
323	20240926	134200	25238150	42500	42500	42500	42500	0
324	20240926	134100	25238150	42500	42500	42500	42500	0
325	20240926	134000	25238150	42500	42500	42500	42500	4
326	20240926	133900	25068150	42600	42600	42600	42600	0
327	20240926	133800	25068150	42600	42500	42600	42500	3
328	20240926	133700	24940550	42500	42500	42500	42500	0
329	20240926	133600	24940550	42500	42500	42500	42500	0
330	20240926	133500	24940550	42500	42500	42500	42500	0
331	20240926	133400	24940550	42500	42500	42500	42500	0
332	20240926	133300	24940550	42500	42500	42500	42500	1
333	20240926	133200	24898050	42600	42600	42600	42600	0
334	20240926	133100	24898050	42600	42600	42600	42600	0
335	20240926	133000	24898050	42600	42600	42600	42600	0
336	20240926	132900	24898050	42600	42600	42600	42600	0
337	20240926	132800	24898050	42600	42450	42600	42450	39
338	20240926	132700	23240850	42400	42350	42400	42350	8
339	20240926	132600	22901700	42200	42200	42200	42200	0
340	20240926	132500	22901700	42200	42200	42200	42200	0
341	20240926	132400	22901700	42200	42200	42200	42200	0
342	20240926	132300	22901700	42200	42200	42200	42200	0
343	20240926	132200	22901700	42200	42200	42200	42200	0
344	20240926	132100	22901700	42200	42200	42200	42200	0
345	20240926	132000	22901700	42200	42200	42200	42200	0
346	20240926	131900	22901700	42200	42200	42200	42200	0
347	20240926	131800	22901700	42200	42200	42200	42200	0
348	20240926	131700	22901700	42200	42200	42200	42200	0
349	20240926	131600	22901700	42200	42200	42200	42200	0
350	20240926	131500	22901700	42200	42200	42200	42200	0
351	20240926	131400	22901700	42200	42250	42250	42200	55
352	20240926	131300	20580650	42150	42150	42150	42150	0
353	20240926	131200	20580650	42150	42150	42150	42150	0
354	20240926	131100	20580650	42150	42150	42150	42150	0
355	20240926	131000	20580650	42150	42150	42150	42150	0
356	20240926	130900	20580650	42150	42150	42150	42150	0
357	20240926	130800	20580650	42150	42150	42150	42150	0
358	20240926	130700	20580650	42150	42150	42150	42150	0
359	20240926	130600	20580650	42150	42150	42150	42150	0
360	20240926	130500	20580650	42150	42150	42150	42150	0
361	20240926	130400	20580650	42150	42150	42150	42150	0
362	20240926	130300	20580650	42150	42150	42150	42150	0
363	20240926	130200	20580650	42150	42150	42150	42150	4
364	20240926	130100	20412050	42650	42650	42650	42650	0
365	20240926	130000	20412050	42650	42650	42650	42650	0
366	20240926	125900	20412050	42650	42650	42650	42650	0
367	20240926	125800	20412050	42650	42650	42650	42650	0
368	20240926	125700	20412050	42650	42650	42650	42650	0
369	20240926	125600	20412050	42650	42650	42650	42650	0
370	20240926	125500	20412050	42650	42650	42650	42650	0
371	20240926	125400	20412050	42650	42650	42650	42650	2
372	20240926	125300	20326750	42600	42600	42600	42600	1
373	20240926	125200	20284150	42150	42150	42150	42150	0
374	20240926	125100	20284150	42150	42150	42150	42150	0
375	20240926	125000	20284150	42150	42150	42150	42150	0
376	20240926	124900	20284150	42150	42150	42150	42150	0
377	20240926	124800	20284150	42150	42150	42150	42150	0
378	20240926	124700	20284150	42150	42150	42150	42150	0
379	20240926	124600	20284150	42150	42150	42150	42150	0
380	20240926	124500	20284150	42150	42150	42150	42150	0
381	20240926	124400	20284150	42150	42150	42150	42150	0
382	20240926	124300	20284150	42150	42150	42150	42150	1
383	20240926	124200	20242000	42600	42600	42600	42600	0
384	20240926	124100	20242000	42600	42600	42600	42600	0
385	20240926	124000	20242000	42600	42600	42600	42600	0
386	20240926	123900	20242000	42600	42600	42600	42600	0
387	20240926	123800	20242000	42600	42600	42600	42600	1
388	20240926	123700	20199400	42100	42100	42100	42100	0
389	20240926	123600	20199400	42100	42100	42100	42100	0
390	20240926	123500	20199400	42100	42100	42100	42100	0
391	20240926	123400	20199400	42100	42100	42100	42100	0
392	20240926	123300	20199400	42100	42100	42100	42100	0
393	20240926	123200	20199400	42100	42100	42100	42100	0
394	20240926	123100	20199400	42100	42100	42100	42100	2
395	20240926	123000	20115200	41950	41950	41950	41950	0
396	20240926	122900	20115200	41950	42050	42050	41950	14
397	20240926	122800	19527650	42650	42650	42650	42650	0
398	20240926	122700	19527650	42650	42650	42650	42650	0
399	20240926	122600	19527650	42650	42650	42650	42650	0
400	20240926	122500	19527650	42650	42650	42650	42650	0
401	20240926	122400	19527650	42650	42650	42650	42650	0
402	20240926	122300	19527650	42650	42650	42650	42650	0
403	20240926	122200	19527650	42650	42650	42650	42650	0
404	20240926	122100	19527650	42650	42650	42650	42650	0
405	20240926	122000	19527650	42650	42650	42650	42650	0
406	20240926	121900	19527650	42650	42650	42650	42650	0
407	20240926	121800	19527650	42650	42650	42650	42650	0
408	20240926	121700	19527650	42650	42650	42650	42650	0
409	20240926	121600	19527650	42650	42650	42650	42650	0
410	20240926	121500	19527650	42650	42650	42650	42650	0
411	20240926	121400	19527650	42650	42650	42650	42650	0
412	20240926	121300	19527650	42650	42650	42650	42650	0
413	20240926	121200	19527650	42650	42650	42650	42650	0
414	20240926	121100	19527650	42650	42200	42650	42200	22
415	20240926	121000	18598400	42550	42550	42550	42550	0
416	20240926	120900	18598400	42550	42200	42550	42200	46
417	20240926	120800	16652300	42200	42200	42200	42200	0
418	20240926	120700	16652300	42200	42200	42200	42200	0
419	20240926	120600	16652300	42200	42200	42200	42200	0
420	20240926	120500	16652300	42200	42200	42200	42200	0
421	20240926	120400	16652300	42200	41950	42200	41950	37
422	20240926	120300	15092850	41700	41700	41700	41700	0
423	20240926	120200	15092850	41700	41700	41700	41700	0
424	20240926	120100	15092850	41700	41700	41700	41700	0
425	20240926	120000	15092850	41700	41700	41700	41700	0
426	20240926	115900	15092850	41700	41700	41700	41700	0
427	20240926	115800	15092850	41700	41700	41700	41700	0
428	20240926	115700	15092850	41700	41700	41700	41700	0
429	20240926	115600	15092850	41700	41700	41700	41700	0
430	20240926	115500	15092850	41700	41700	41700	41700	0
431	20240926	115400	15092850	41700	41700	41700	41700	0
432	20240926	115300	15092850	41700	41700	41700	41700	0
433	20240926	115200	15092850	41700	41700	41700	41700	0
434	20240926	115100	15092850	41700	41700	41700	41700	0
435	20240926	115000	15092850	41700	41700	41700	41700	0
436	20240926	114900	15092850	41700	41700	41700	41700	0
437	20240926	114800	15092850	41700	41700	41700	41700	0
438	20240926	114700	15092850	41700	41700	41700	41700	0
439	20240926	114600	15092850	41700	41700	41700	41700	0
440	20240926	114500	15092850	41700	41700	41700	41700	0
441	20240926	114400	15092850	41700	41700	41700	41700	0
442	20240926	114300	15092850	41700	41700	41700	41700	0
443	20240926	114200	15092850	41700	41700	41700	41700	0
444	20240926	114100	15092850	41700	41700	41700	41700	0
445	20240926	114000	15092850	41700	41700	41700	41700	0
446	20240926	113900	15092850	41700	41700	41700	41700	0
447	20240926	113800	15092850	41700	41700	41700	41700	0
448	20240926	113700	15092850	41700	41700	41700	41700	0
449	20240926	113600	15092850	41700	41700	41700	41700	0
450	20240926	113500	15092850	41700	41700	41700	41700	0
451	20240926	113400	15092850	41700	41700	41700	41700	0
452	20240926	113300	15092850	41700	41700	41700	41700	0
453	20240926	113200	15092850	41700	41700	41700	41700	0
454	20240926	113100	15092850	41700	41700	41700	41700	0
455	20240926	113000	15092850	41700	41700	41700	41700	0
456	20240926	112900	15092850	41700	41700	41700	41700	0
457	20240926	112800	15092850	41700	41700	41700	41700	0
458	20240926	112700	15092850	41700	41700	41700	41700	0
459	20240926	112600	15092850	41700	41700	41700	41700	0
460	20240926	112500	15092850	41700	41700	41700	41700	0
461	20240926	112400	15092850	41700	41700	41700	41700	0
462	20240926	112300	15092850	41700	41700	41700	41700	1
463	20240926	112200	15051150	41700	41700	41700	41700	0
464	20240926	112100	15051150	41700	41700	41700	41700	10
465	20240926	112000	14634150	41700	41700	41700	41700	0
466	20240926	111900	14634150	41700	41700	41700	41700	5
467	20240926	111800	14425650	41700	41700	41700	41700	0
468	20240926	111700	14425650	41700	41700	41700	41700	0
469	20240926	111600	14425650	41700	41700	41700	41700	0
470	20240926	111500	14425650	41700	41700	41700	41700	0
471	20240926	111400	14425650	41700	41700	41700	41700	0
472	20240926	111300	14425650	41700	41700	41700	41700	0
473	20240926	111200	14425650	41700	41700	41700	41700	0
474	20240926	111100	14425650	41700	41700	41700	41700	0
475	20240926	111000	14425650	41700	41700	41700	41700	0
476	20240926	110900	14425650	41700	41700	41700	41700	0
477	20240926	110800	14425650	41700	41700	41700	41700	0
478	20240926	110700	14425650	41700	41700	41700	41700	0
479	20240926	110600	14425650	41700	41700	41700	41700	0
480	20240926	110500	14425650	41700	41700	41700	41700	0
481	20240926	110400	14425650	41700	41700	41700	41700	0
482	20240926	110300	14425650	41700	41700	41700	41700	0
483	20240926	110200	14425650	41700	41700	41700	41700	0
484	20240926	110100	14425650	41700	41700	41700	41700	0
485	20240926	110000	14425650	41700	41700	41700	41700	1
486	20240926	105900	14383950	42200	42200	42200	42200	0
487	20240926	105800	14383950	42200	42200	42200	42200	0
488	20240926	105700	14383950	42200	42200	42200	42200	0
489	20240926	105600	14383950	42200	42200	42200	42200	0
490	20240926	105500	14383950	42200	42200	42200	42200	0
491	20240926	105400	14383950	42200	42200	42200	42200	0
492	20240926	105300	14383950	42200	42200	42200	42200	0
493	20240926	105200	14383950	42200	42200	42200	42200	0
494	20240926	105100	14383950	42200	42200	42200	42200	0
495	20240926	105000	14383950	42200	42200	42200	42200	0
496	20240926	104900	14383950	42200	42200	42200	42200	0
497	20240926	104800	14383950	42200	42200	42200	42200	0
498	20240926	104700	14383950	42200	42200	42200	42200	0
499	20240926	104600	14383950	42200	42200	42200	42200	0
500	20240926	104500	14383950	42200	42200	42200	42200	0
501	20240926	104400	14383950	42200	42200	42200	42200	0
502	20240926	104300	14383950	42200	42200	42200	42200	0
503	20240926	104200	14383950	42200	42200	42200	42200	0
504	20240926	104100	14383950	42200	42200	42200	42200	0
505	20240926	104000	14383950	42200	42200	42200	42200	1
506	20240926	103900	14341750	42200	42200	42200	42200	0
507	20240926	103800	14341750	42200	42200	42200	42200	0
508	20240926	103700	14341750	42200	42200	42200	42200	0
509	20240926	103600	14341750	42200	42200	42200	42200	0
510	20240926	103500	14341750	42200	42200	42200	42200	0
511	20240926	103400	14341750	42200	42200	42200	42200	0
512	20240926	103300	14341750	42200	42200	42200	42200	0
513	20240926	103200	14341750	42200	42200	42200	42200	0
514	20240926	103100	14341750	42200	42200	42200	42200	0
515	20240926	103000	14341750	42200	42000	42200	42000	12
516	20240926	102900	13835600	41650	41650	41650	41650	0
517	20240926	102800	13835600	41650	41650	41650	41650	0
518	20240926	102700	13835600	41650	41650	41650	41650	0
519	20240926	102600	13835600	41650	41700	41700	41650	12
520	20240926	102500	13335650	41650	41650	41650	41650	0
521	20240926	102400	13335650	41650	41650	41650	41650	0
522	20240926	102300	13335650	41650	41650	41650	41650	0
523	20240926	102200	13335650	41650	41650	41650	41650	0
524	20240926	102100	13335650	41650	41650	41650	41650	0
525	20240926	102000	13335650	41650	41650	41650	41650	0
526	20240926	101900	13335650	41650	41650	41650	41650	0
527	20240926	101800	13335650	41650	41650	41650	41650	0
528	20240926	101700	13335650	41650	41650	41650	41650	0
529	20240926	101600	13335650	41650	41650	41650	41650	0
530	20240926	101500	13335650	41650	41650	41650	41650	0
531	20240926	101400	13335650	41650	41650	41650	41650	0
532	20240926	101300	13335650	41650	41650	41650	41650	0
533	20240926	101200	13335650	41650	41650	41650	41650	0
534	20240926	101100	13335650	41650	41650	41650	41650	0
535	20240926	101000	13335650	41650	41650	41650	41650	0
536	20240926	100900	13335650	41650	41650	41650	41650	0
537	20240926	100800	13335650	41650	41650	41650	41650	0
538	20240926	100700	13335650	41650	41650	41650	41650	0
539	20240926	100600	13335650	41650	41650	41650	41650	0
540	20240926	100500	13335650	41650	41650	41650	41650	0
541	20240926	100400	13335650	41650	41650	41650	41650	0
542	20240926	100300	13335650	41650	41650	41650	41650	0
543	20240926	100200	13335650	41650	41650	41650	41650	0
544	20240926	100100	13335650	41650	41650	41650	41650	0
545	20240926	100000	13335650	41650	41650	41650	41650	1
546	20240926	095900	13294000	42250	42250	42250	42250	0
547	20240926	095800	13294000	42250	42250	42250	42250	0
548	20240926	095700	13294000	42250	42250	42250	42250	0
549	20240926	095600	13294000	42250	42250	42250	42250	0
550	20240926	095500	13294000	42250	42250	42250	42250	0
551	20240926	095400	13294000	42250	42250	42250	42250	0
552	20240926	095300	13294000	42250	42250	42250	42250	0
553	20240926	095200	13294000	42250	42250	42250	42250	0
554	20240926	095100	13294000	42250	42250	42250	42250	0
555	20240926	095000	13294000	42250	42250	42250	42250	0
556	20240926	094900	13294000	42250	42250	42250	42250	0
557	20240926	094800	13294000	42250	42250	42250	42250	0
558	20240926	094700	13294000	42250	42250	42250	42250	0
559	20240926	094600	13294000	42250	42250	42250	42250	0
560	20240926	094500	13294000	42250	42250	42250	42250	0
561	20240926	094400	13294000	42250	42250	42250	42250	0
562	20240926	094300	13294000	42250	42250	42250	42250	0
563	20240926	094200	13294000	42250	42250	42250	42250	0
564	20240926	094100	13294000	42250	42250	42250	42250	0
565	20240926	094000	13294000	42250	42250	42250	42250	0
566	20240926	093900	13294000	42250	42250	42250	42250	0
567	20240926	093800	13294000	42250	42250	42250	42250	0
568	20240926	093700	13294000	42250	42250	42250	42250	0
569	20240926	093600	13294000	42250	42250	42250	42250	0
570	20240926	093500	13294000	42250	42250	42250	42250	0
571	20240926	093400	13294000	42250	42250	42250	42250	0
572	20240926	093300	13294000	42250	42250	42250	42250	0
573	20240926	093200	13294000	42250	42250	42250	42250	1
574	20240926	093100	13251750	41600	41600	41600	41600	0
575	20240926	093000	13251750	41600	41600	41600	41600	0
576	20240926	092900	13251750	41600	41600	41600	41600	0
577	20240926	092800	13251750	41600	41600	41600	41600	0
578	20240926	092700	13251750	41600	41600	41600	41600	0
579	20240926	092600	13251750	41600	41600	41600	41600	0
580	20240926	092500	13251750	41600	41600	41600	41600	10
581	20240926	092400	12835750	42300	42300	42300	42300	0
582	20240926	092300	12835750	42300	42300	42300	42300	0
583	20240926	092200	12835750	42300	42300	42300	42300	0
584	20240926	092100	12835750	42300	42300	42300	42300	0
585	20240926	092000	12835750	42300	42300	42300	42300	0
586	20240926	091900	12835750	42300	42300	42300	42300	0
587	20240926	091800	12835750	42300	42300	42300	42300	0
588	20240926	091700	12835750	42300	42300	42300	42300	1
589	20240926	091600	12793450	42300	42300	42300	42300	0
590	20240926	091500	12793450	42300	42300	42300	42300	0
591	20240926	091400	12793450	42300	42300	42300	42300	1
592	20240926	091300	12751150	42300	42300	42300	42300	0
593	20240926	091200	12751150	42300	42300	42300	42300	0
594	20240926	091100	12751150	42300	41700	42300	41700	234
595	20240926	091000	2988000	41500	41500	41500	41500	61
596	20240926	090900	456500	41500	41500	41500	41500	0
597	20240926	090800	456500	41500	41500	41500	41500	0
598	20240926	090700	456500	41500	41500	41500	41500	0
599	20240926	090600	456500	41500	41500	41500	41500	0
600	20240926	090500	456500	41500	41500	41500	41500	0
601	20240926	090400	456500	41500	41500	41500	41500	3
602	20240926	090300	332000	41500	41500	41500	41500	0
603	20240926	090200	332000	41500	41500	41500	41500	0
604	20240926	090100	332000	41500	41500	41500	41500	0
605	20240926	090000	332000	41500	41500	41500	41500	8