KissMeData/067280/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	194700	18087800	30600	30600	30600	30600	6
3	20240925	194600	18087800	30600	30600	30600	30600	0
4	20240925	194500	18087800	30600	30600	30600	30600	0
5	20240925	194400	18087800	30600	30600	30600	30600	0
6	20240925	194300	18087800	30600	30600	30600	30600	0
7	20240925	194200	18087800	30600	30600	30600	30600	0
8	20240925	194100	18087800	30600	30600	30600	30600	0
9	20240925	194000	18087800	30600	30600	30600	30600	0
10	20240925	193900	18087800	30600	30600	30600	30600	0
11	20240925	193800	18087800	30600	30600	30600	30600	0
12	20240925	193700	18087800	30600	30600	30600	30600	0
13	20240925	193600	18087800	30600	30600	30600	30600	0
14	20240925	193500	18087800	30600	30600	30600	30600	0
15	20240925	193400	18087800	30600	30600	30600	30600	0
16	20240925	193300	18087800	30600	30600	30600	30600	0
17	20240925	193200	18087800	30600	30600	30600	30600	0
18	20240925	193100	18087800	30600	30600	30600	30600	0
19	20240925	193000	18087800	30600	30600	30600	30600	0
20	20240925	192900	18087800	30600	30600	30600	30600	0
21	20240925	192800	18087800	30600	30600	30600	30600	0
22	20240925	192700	18087800	30600	30600	30600	30600	0
23	20240925	192600	18087800	30600	30600	30600	30600	0
24	20240925	192500	18087800	30600	30600	30600	30600	0
25	20240925	192400	18087800	30600	30600	30600	30600	0
26	20240925	192300	18087800	30600	30600	30600	30600	0
27	20240925	192200	18087800	30600	30600	30600	30600	0
28	20240925	192100	18087800	30600	30600	30600	30600	0
29	20240925	192000	18087800	30600	30600	30600	30600	0
30	20240925	191900	18087800	30600	30600	30600	30600	0
31	20240925	191800	18087800	30600	30600	30600	30600	0
32	20240925	191700	18087800	30600	30600	30600	30600	6
33	20240925	191600	18087800	30600	30600	30600	30600	0
34	20240925	191500	18087800	30600	30600	30600	30600	0
35	20240925	191400	18087800	30600	30600	30600	30600	0
36	20240925	191300	18087800	30600	30600	30600	30600	0
37	20240925	191200	18087800	30600	30600	30600	30600	0
38	20240925	191100	18087800	30600	30600	30600	30600	0
39	20240925	191000	18087800	30600	30600	30600	30600	0
40	20240925	190900	18087800	30600	30600	30600	30600	0
41	20240925	190800	18087800	30600	30600	30600	30600	0
42	20240925	190700	18087800	30600	30600	30600	30600	0
43	20240925	190600	18087800	30600	30600	30600	30600	0
44	20240925	190500	18087800	30600	30600	30600	30600	0
45	20240925	190400	18087800	30600	30600	30600	30600	0
46	20240925	190300	18087800	30600	30600	30600	30600	0
47	20240925	190200	18087800	30600	30600	30600	30600	0
48	20240925	190100	18087800	30600	30600	30600	30600	0
49	20240925	190000	18087800	30600	30600	30600	30600	0
50	20240925	185900	18087800	30600	30600	30600	30600	0
51	20240925	185800	18087800	30600	30600	30600	30600	0
52	20240925	185700	18087800	30600	30600	30600	30600	0
53	20240925	185600	18087800	30600	30600	30600	30600	0
54	20240925	185500	18087800	30600	30600	30600	30600	0
55	20240925	185400	18087800	30600	30600	30600	30600	0
56	20240925	185300	18087800	30600	30600	30600	30600	0
57	20240925	185200	18087800	30600	30600	30600	30600	0
58	20240925	185100	18087800	30600	30600	30600	30600	0
59	20240925	185000	18087800	30600	30600	30600	30600	0
60	20240925	184900	18087800	30600	30600	30600	30600	0
61	20240925	184800	18087800	30600	30600	30600	30600	0
62	20240925	184700	18087800	30600	30600	30600	30600	6
63	20240925	184600	18087800	30600	30600	30600	30600	0
64	20240925	184500	18087800	30600	30600	30600	30600	0
65	20240925	184400	18087800	30600	30600	30600	30600	0
66	20240925	184300	18087800	30600	30600	30600	30600	0
67	20240925	184200	18087800	30600	30600	30600	30600	0
68	20240925	184100	18087800	30600	30600	30600	30600	0
69	20240925	184000	18087800	30600	30600	30600	30600	0
70	20240925	183900	18087800	30600	30600	30600	30600	0
71	20240925	183800	18087800	30600	30600	30600	30600	0
72	20240925	183700	18087800	30600	30600	30600	30600	0
73	20240925	183600	18087800	30600	30600	30600	30600	0
74	20240925	183500	18087800	30600	30600	30600	30600	0
75	20240925	183400	18087800	30600	30600	30600	30600	0
76	20240925	183300	18087800	30600	30600	30600	30600	0
77	20240925	183200	18087800	30600	30600	30600	30600	0
78	20240925	183100	18087800	30600	30600	30600	30600	0
79	20240925	183000	18087800	30600	30600	30600	30600	0
80	20240925	182900	18087800	30600	30600	30600	30600	0
81	20240925	182800	18087800	30600	30600	30600	30600	0
82	20240925	182700	18087800	30600	30600	30600	30600	0
83	20240925	182600	18087800	30600	30600	30600	30600	0
84	20240925	182500	18087800	30600	30600	30600	30600	0
85	20240925	182400	18087800	30600	30600	30600	30600	0
86	20240925	182300	18087800	30600	30600	30600	30600	0
87	20240925	182200	18087800	30600	30600	30600	30600	0
88	20240925	182100	18087800	30600	30600	30600	30600	0
89	20240925	182000	18087800	30600	30600	30600	30600	0
90	20240925	181900	18087800	30600	30600	30600	30600	0
91	20240925	181800	18087800	30600	30600	30600	30600	0
92	20240925	181700	18087800	30600	30600	30600	30600	6
93	20240925	181600	18087800	30600	30600	30600	30600	0
94	20240925	181500	18087800	30600	30600	30600	30600	0
95	20240925	181400	18087800	30600	30600	30600	30600	0
96	20240925	181300	18087800	30600	30600	30600	30600	0
97	20240925	181200	18087800	30600	30600	30600	30600	0
98	20240925	181100	18087800	30600	30600	30600	30600	0
99	20240925	181000	18087800	30600	30600	30600	30600	0
100	20240925	180900	18087800	30600	30600	30600	30600	0
101	20240925	180800	18087800	30600	30600	30600	30600	0
102	20240925	180700	18087800	30600	30600	30600	30600	0
103	20240925	180600	18087800	30600	30600	30600	30600	0
104	20240925	180500	18087800	30600	30600	30600	30600	0
105	20240925	180400	18087800	30600	30600	30600	30600	0
106	20240925	180300	18087800	30600	30600	30600	30600	0
107	20240925	180200	18087800	30600	30600	30600	30600	0
108	20240925	180100	18087800	30600	30600	30600	30600	0
109	20240925	180000	18087800	30600	30600	30600	30600	0
110	20240925	175900	18087800	30600	30600	30600	30600	0
111	20240925	175800	18087800	30600	30600	30600	30600	0
112	20240925	175700	18087800	30600	30600	30600	30600	0
113	20240925	175600	18087800	30600	30600	30600	30600	0
114	20240925	175500	18087800	30600	30600	30600	30600	0
115	20240925	175400	18087800	30600	30600	30600	30600	0
116	20240925	175300	18087800	30600	30600	30600	30600	0
117	20240925	175200	18087800	30600	30600	30600	30600	0
118	20240925	175100	18087800	30600	30600	30600	30600	0
119	20240925	175000	18087800	30600	30600	30600	30600	0
120	20240925	174900	18087800	30600	30600	30600	30600	0
121	20240925	174800	18087800	30600	30600	30600	30600	0
122	20240925	174700	18087800	30600	30600	30600	30600	6
123	20240925	174600	18087800	30600	30600	30600	30600	0
124	20240925	174500	18087800	30600	30600	30600	30600	0
125	20240925	174400	18087800	30600	30600	30600	30600	0
126	20240925	174300	18087800	30600	30600	30600	30600	0
127	20240925	174200	18087800	30600	30600	30600	30600	0
128	20240925	174100	18087800	30600	30600	30600	30600	0
129	20240925	174000	18087800	30600	30600	30600	30600	0
130	20240925	173900	18087800	30600	30600	30600	30600	0
131	20240925	173800	18087800	30600	30600	30600	30600	0
132	20240925	173700	18087800	30600	30600	30600	30600	0
133	20240925	173600	18087800	30600	30600	30600	30600	0
134	20240925	173500	18087800	30600	30600	30600	30600	0
135	20240925	173400	18087800	30600	30600	30600	30600	0
136	20240925	173300	18087800	30600	30600	30600	30600	0
137	20240925	173200	18087800	30600	30600	30600	30600	0
138	20240925	173100	18087800	30600	30600	30600	30600	0
139	20240925	173000	18087800	30600	30600	30600	30600	0
140	20240925	172900	18087800	30600	30600	30600	30600	0
141	20240925	172800	18087800	30600	30600	30600	30600	0
142	20240925	172700	18087800	30600	30600	30600	30600	0
143	20240925	172600	18087800	30600	30600	30600	30600	0
144	20240925	172500	18087800	30600	30600	30600	30600	0
145	20240925	172400	18087800	30600	30600	30600	30600	0
146	20240925	172300	18087800	30600	30600	30600	30600	0
147	20240925	172200	18087800	30600	30600	30600	30600	0
148	20240925	172100	18087800	30600	30600	30600	30600	0
149	20240925	172000	18087800	30600	30600	30600	30600	0
150	20240925	171900	18087800	30600	30600	30600	30600	0
151	20240925	171800	18087800	30600	30600	30600	30600	0
152	20240925	171700	18087800	30600	30600	30600	30600	6
153	20240925	171600	18087800	30600	30600	30600	30600	0
154	20240925	171500	18087800	30600	30600	30600	30600	0
155	20240925	171400	18087800	30600	30600	30600	30600	0
156	20240925	171300	18087800	30600	30600	30600	30600	0
157	20240925	171200	18087800	30600	30600	30600	30600	0
158	20240925	171100	18087800	30600	30600	30600	30600	0
159	20240925	171000	18087800	30600	30600	30600	30600	0
160	20240925	170900	18087800	30600	30600	30600	30600	0
161	20240925	170800	18087800	30600	30600	30600	30600	0
162	20240925	170700	18087800	30600	30600	30600	30600	0
163	20240925	170600	18087800	30600	30600	30600	30600	0
164	20240925	170500	18087800	30600	30600	30600	30600	0
165	20240925	170400	18087800	30600	30600	30600	30600	0
166	20240925	170300	18087800	30600	30600	30600	30600	0
167	20240925	170200	18087800	30600	30600	30600	30600	0
168	20240925	170100	18087800	30600	30600	30600	30600	0
169	20240925	170000	18087800	30600	30600	30600	30600	0
170	20240925	165900	18087800	30600	30600	30600	30600	0
171	20240925	165800	18087800	30600	30600	30600	30600	0
172	20240925	165700	18087800	30600	30600	30600	30600	0
173	20240925	165600	18087800	30600	30600	30600	30600	0
174	20240925	165500	18087800	30600	30600	30600	30600	0
175	20240925	165400	18087800	30600	30600	30600	30600	0
176	20240925	165300	18087800	30600	30600	30600	30600	0
177	20240925	165200	18087800	30600	30600	30600	30600	0
178	20240925	165100	18087800	30600	30600	30600	30600	0
179	20240925	165000	18087800	30600	30600	30600	30600	0
180	20240925	164900	18087800	30600	30600	30600	30600	0
181	20240925	164800	18087800	30600	30600	30600	30600	0
182	20240925	164700	18087800	30600	30600	30600	30600	6
183	20240925	164600	18087800	30600	30600	30600	30600	0
184	20240925	164500	18087800	30600	30600	30600	30600	0
185	20240925	164400	18087800	30600	30600	30600	30600	0
186	20240925	164300	18087800	30600	30600	30600	30600	0
187	20240925	164200	18087800	30600	30600	30600	30600	0
188	20240925	164100	18087800	30600	30600	30600	30600	0
189	20240925	164000	18087800	30600	30600	30600	30600	0
190	20240925	163900	18087800	30600	30600	30600	30600	0
191	20240925	163800	18087800	30600	30600	30600	30600	0
192	20240925	163700	18087800	30600	30600	30600	30600	0
193	20240925	163600	18087800	30600	30600	30600	30600	0
194	20240925	163500	18087800	30600	30600	30600	30600	0
195	20240925	163400	18087800	30600	30600	30600	30600	0
196	20240925	163300	18087800	30600	30600	30600	30600	0
197	20240925	163200	18087800	30600	30600	30600	30600	0
198	20240925	163100	18087800	30600	30600	30600	30600	0
199	20240925	163000	18087800	30600	30600	30600	30600	0
200	20240925	162900	18087800	30600	30600	30600	30600	0
201	20240925	162800	18087800	30600	30600	30600	30600	0
202	20240925	162700	18087800	30600	30600	30600	30600	0
203	20240925	162600	18087800	30600	30600	30600	30600	0
204	20240925	162500	18087800	30600	30600	30600	30600	0
205	20240925	162400	18087800	30600	30600	30600	30600	0
206	20240925	162300	18087800	30600	30600	30600	30600	0
207	20240925	162200	18087800	30600	30600	30600	30600	0
208	20240925	162100	18087800	30600	30600	30600	30600	0
209	20240925	162000	18087800	30600	30600	30600	30600	0
210	20240925	161900	18087800	30600	30600	30600	30600	0
211	20240925	161800	18087800	30600	30600	30600	30600	0
212	20240925	161700	18087800	30600	30600	30600	30600	6
213	20240925	161600	18087800	30600	30600	30600	30600	0
214	20240925	161500	18087800	30600	30600	30600	30600	0
215	20240925	161400	18087800	30600	30600	30600	30600	0
216	20240925	161300	18087800	30600	30600	30600	30600	0
217	20240925	161200	18087800	30600	30600	30600	30600	0
218	20240925	161100	18087800	30600	30600	30600	30600	0
219	20240925	161000	18087800	30600	30600	30600	30600	0
220	20240925	160900	18087800	30600	30600	30600	30600	0
221	20240925	160800	18087800	30600	30600	30600	30600	0
222	20240925	160700	18087800	30600	30600	30600	30600	0
223	20240925	160600	18087800	30600	30600	30600	30600	0
224	20240925	160500	18087800	30600	30600	30600	30600	0
225	20240925	160400	18087800	30600	30600	30600	30600	0
226	20240925	160300	18087800	30600	30600	30600	30600	0
227	20240925	160200	18087800	30600	30600	30600	30600	0
228	20240925	160100	18087800	30600	30600	30600	30600	0
229	20240925	160000	18087800	30600	30600	30600	30600	0
230	20240925	155900	18087800	30600	30600	30600	30600	0
231	20240925	155800	18087800	30600	30600	30600	30600	0
232	20240925	155700	18087800	30600	30600	30600	30600	0
233	20240925	155600	18087800	30600	30600	30600	30600	0
234	20240925	155500	18087800	30600	30600	30600	30600	0
235	20240925	155400	18087800	30600	30600	30600	30600	0
236	20240925	155300	18087800	30600	30600	30600	30600	0
237	20240925	155200	18087800	30600	30600	30600	30600	0
238	20240925	155100	18087800	30600	30600	30600	30600	0
239	20240925	155000	18087800	30600	30600	30600	30600	0
240	20240925	154900	18087800	30600	30600	30600	30600	0
241	20240925	154800	18087800	30600	30600	30600	30600	0
242	20240925	154700	18087800	30600	30600	30600	30600	6
243	20240925	154600	18087800	30600	30600	30600	30600	0
244	20240925	154500	18087800	30600	30600	30600	30600	0
245	20240925	154400	18087800	30600	30600	30600	30600	0
246	20240925	154300	18087800	30600	30600	30600	30600	0
247	20240925	154200	18087800	30600	30600	30600	30600	0
248	20240925	154100	18087800	30600	30600	30600	30600	0
249	20240925	154000	18087800	30600	30600	30600	30600	0
250	20240925	153900	18087800	30600	30600	30600	30600	0
251	20240925	153800	18087800	30600	30600	30600	30600	0
252	20240925	153700	18087800	30600	30600	30600	30600	0
253	20240925	153600	18087800	30600	30600	30600	30600	0
254	20240925	153500	18087800	30600	30600	30600	30600	0
255	20240925	153400	18087800	30600	30600	30600	30600	0
256	20240925	153300	18087800	30600	30600	30600	30600	0
257	20240925	153200	18087800	30600	30600	30600	30600	0
258	20240925	153100	18087800	30600	30600	30600	30600	0
259	20240925	153000	18087800	30600	30600	30600	30600	6
260	20240925	152900	17904200	30600	30600	30600	30600	0
261	20240925	152800	17904200	30600	30600	30600	30600	0
262	20240925	152700	17904200	30600	30600	30600	30600	0
263	20240925	152600	17904200	30600	30600	30600	30600	0
264	20240925	152500	17904200	30600	30600	30600	30600	0
265	20240925	152400	17904200	30600	30600	30600	30600	0
266	20240925	152300	17904200	30600	30600	30600	30600	0
267	20240925	152200	17904200	30600	30600	30600	30600	0
268	20240925	152100	17904200	30600	30600	30600	30600	0
269	20240925	152000	17904200	30600	30600	30600	30600	0
270	20240925	151900	17904200	30600	30550	30600	30550	32
271	20240925	151800	16926550	30550	30550	30550	30550	0
272	20240925	151700	16926550	30550	30500	30550	30500	3
273	20240925	151600	16835000	30550	30550	30550	30550	0
274	20240925	151500	16835000	30550	30450	30550	30450	34
275	20240925	151400	15799600	30550	30550	30550	30550	0
276	20240925	151300	15799600	30550	30550	30550	30550	0
277	20240925	151200	15799600	30550	30550	30550	30550	0
278	20240925	151100	15799600	30550	30550	30550	30550	0
279	20240925	151000	15799600	30550	30550	30550	30550	1
280	20240925	150900	15769050	30550	30550	30550	30550	1
281	20240925	150800	15738500	30500	30500	30500	30500	31
282	20240925	150700	14793000	30450	30450	30450	30450	3
283	20240925	150600	14701650	30500	30500	30500	30500	1
284	20240925	150500	14671150	30500	30500	30500	30500	0
285	20240925	150400	14671150	30500	30500	30500	30500	0
286	20240925	150300	14671150	30500	30500	30500	30500	0
287	20240925	150200	14671150	30500	30500	30500	30500	0
288	20240925	150100	14671150	30500	30500	30500	30500	0
289	20240925	150000	14671150	30500	30500	30500	30500	0
290	20240925	145900	14671150	30500	30500	30500	30500	0
291	20240925	145800	14671150	30500	30500	30500	30500	0
292	20240925	145700	14671150	30500	30500	30500	30500	0
293	20240925	145600	14671150	30500	30500	30500	30500	1
294	20240925	145500	14640650	30600	30600	30600	30600	0
295	20240925	145400	14640650	30600	30600	30600	30600	0
296	20240925	145300	14640650	30600	30600	30600	30600	0
297	20240925	145200	14640650	30600	30600	30600	30600	0
298	20240925	145100	14640650	30600	30600	30600	30600	0
299	20240925	145000	14640650	30600	30600	30600	30600	0
300	20240925	144900	14640650	30600	30600	30600	30600	0
301	20240925	144800	14640650	30600	30600	30600	30600	0
302	20240925	144700	14640650	30600	30600	30600	30600	0
303	20240925	144600	14640650	30600	30600	30600	30600	0
304	20240925	144500	14640650	30600	30600	30600	30600	0
305	20240925	144400	14640650	30600	30600	30600	30600	0
306	20240925	144300	14640650	30600	30600	30600	30600	0
307	20240925	144200	14640650	30600	30600	30600	30600	0
308	20240925	144100	14640650	30600	30600	30600	30600	0
309	20240925	144000	14640650	30600	30600	30600	30600	0
310	20240925	143900	14640650	30600	30600	30600	30600	0
311	20240925	143800	14640650	30600	30600	30600	30600	0
312	20240925	143700	14640650	30600	30600	30600	30600	0
313	20240925	143600	14640650	30600	30600	30600	30600	1
314	20240925	143500	14610050	30450	30450	30450	30450	0
315	20240925	143400	14610050	30450	30450	30450	30450	3
316	20240925	143300	14518700	30600	30600	30600	30600	0
317	20240925	143200	14518700	30600	30600	30600	30600	0
318	20240925	143100	14518700	30600	30600	30600	30600	1
319	20240925	143000	14488100	30450	30600	30600	30450	8
320	20240925	142900	14244300	30500	30600	30600	30500	2
321	20240925	142800	14183200	30550	30550	30550	30550	16
322	20240925	142700	13694400	30550	30550	30550	30550	0
323	20240925	142600	13694400	30550	30550	30550	30550	0
324	20240925	142500	13694400	30550	30550	30550	30550	0
325	20240925	142400	13694400	30550	30550	30550	30550	0
326	20240925	142300	13694400	30550	30550	30550	30550	0
327	20240925	142200	13694400	30550	30550	30550	30550	0
328	20240925	142100	13694400	30550	30550	30550	30550	0
329	20240925	142000	13694400	30550	30550	30550	30550	0
330	20240925	141900	13694400	30550	30550	30550	30550	1
331	20240925	141800	13663850	30550	30550	30550	30550	0
332	20240925	141700	13663850	30550	30550	30550	30550	0
333	20240925	141600	13663850	30550	30550	30550	30550	1
334	20240925	141500	13633300	30500	30500	30500	30500	0
335	20240925	141400	13633300	30500	30500	30500	30500	0
336	20240925	141300	13633300	30500	30500	30500	30500	0
337	20240925	141200	13633300	30500	30500	30500	30500	0
338	20240925	141100	13633300	30500	30500	30500	30500	0
339	20240925	141000	13633300	30500	30550	30550	30500	5
340	20240925	140900	13480700	30550	30550	30550	30550	0
341	20240925	140800	13480700	30550	30550	30550	30550	0
342	20240925	140700	13480700	30550	30550	30550	30550	0
343	20240925	140600	13480700	30550	30550	30550	30550	0
344	20240925	140500	13480700	30550	30550	30550	30550	0
345	20240925	140400	13480700	30550	30550	30550	30550	0
346	20240925	140300	13480700	30550	30550	30550	30550	1
347	20240925	140200	13450150	30600	30600	30600	30600	0
348	20240925	140100	13450150	30600	30600	30600	30600	0
349	20240925	140000	13450150	30600	30600	30600	30600	0
350	20240925	135900	13450150	30600	30600	30600	30600	0
351	20240925	135800	13450150	30600	30600	30600	30600	0
352	20240925	135700	13450150	30600	30600	30600	30600	0
353	20240925	135600	13450150	30600	30600	30600	30600	0
354	20240925	135500	13450150	30600	30600	30600	30600	0
355	20240925	135400	13450150	30600	30600	30600	30600	0
356	20240925	135300	13450150	30600	30600	30600	30600	0
357	20240925	135200	13450150	30600	30600	30600	30600	0
358	20240925	135100	13450150	30600	30600	30600	30600	0
359	20240925	135000	13450150	30600	30600	30600	30600	0
360	20240925	134900	13450150	30600	30600	30600	30600	0
361	20240925	134800	13450150	30600	30600	30600	30600	0
362	20240925	134700	13450150	30600	30600	30600	30600	0
363	20240925	134600	13450150	30600	30600	30600	30600	0
364	20240925	134500	13450150	30600	30600	30600	30600	0
365	20240925	134400	13450150	30600	30600	30600	30600	0
366	20240925	134300	13450150	30600	30600	30600	30600	0
367	20240925	134200	13450150	30600	30600	30600	30600	0
368	20240925	134100	13450150	30600	30600	30600	30600	0
369	20240925	134000	13450150	30600	30600	30600	30600	0
370	20240925	133900	13450150	30600	30600	30600	30600	0
371	20240925	133800	13450150	30600	30600	30600	30600	0
372	20240925	133700	13450150	30600	30600	30600	30600	0
373	20240925	133600	13450150	30600	30600	30600	30600	0
374	20240925	133500	13450150	30600	30600	30600	30600	0
375	20240925	133400	13450150	30600	30600	30600	30600	0
376	20240925	133300	13450150	30600	30600	30600	30600	0
377	20240925	133200	13450150	30600	30600	30600	30600	0
378	20240925	133100	13450150	30600	30600	30600	30600	0
379	20240925	133000	13450150	30600	30600	30600	30600	0
380	20240925	132900	13450150	30600	30600	30600	30600	0
381	20240925	132800	13450150	30600	30600	30600	30600	0
382	20240925	132700	13450150	30600	30600	30600	30600	0
383	20240925	132600	13450150	30600	30600	30600	30600	0
384	20240925	132500	13450150	30600	30600	30600	30600	0
385	20240925	132400	13450150	30600	30600	30600	30600	0
386	20240925	132300	13450150	30600	30600	30600	30600	0
387	20240925	132200	13450150	30600	30600	30600	30600	0
388	20240925	132100	13450150	30600	30600	30600	30600	0
389	20240925	132000	13450150	30600	30600	30600	30600	0
390	20240925	131900	13450150	30600	30600	30600	30600	0
391	20240925	131800	13450150	30600	30600	30600	30600	0
392	20240925	131700	13450150	30600	30600	30600	30600	0
393	20240925	131600	13450150	30600	30600	30600	30600	0
394	20240925	131500	13450150	30600	30600	30600	30600	0
395	20240925	131400	13450150	30600	30600	30600	30600	0
396	20240925	131300	13450150	30600	30600	30600	30600	3
397	20240925	131200	13358350	30600	30600	30600	30600	0
398	20240925	131100	13358350	30600	30600	30600	30600	0
399	20240925	131000	13358350	30600	30600	30600	30600	0
400	20240925	130900	13358350	30600	30600	30600	30600	0
401	20240925	130800	13358350	30600	30600	30600	30600	0
402	20240925	130700	13358350	30600	30600	30600	30600	0
403	20240925	130600	13358350	30600	30600	30600	30600	0
404	20240925	130500	13358350	30600	30600	30600	30600	0
405	20240925	130400	13358350	30600	30600	30600	30600	0
406	20240925	130300	13358350	30600	30600	30600	30600	1
407	20240925	130200	13327750	30600	30600	30600	30600	0
408	20240925	130100	13327750	30600	30600	30600	30600	0
409	20240925	130000	13327750	30600	30600	30600	30600	0
410	20240925	125900	13327750	30600	30600	30600	30600	0
411	20240925	125800	13327750	30600	30600	30600	30600	0
412	20240925	125700	13327750	30600	30600	30600	30600	0
413	20240925	125600	13327750	30600	30600	30600	30600	0
414	20240925	125500	13327750	30600	30600	30600	30600	0
415	20240925	125400	13327750	30600	30600	30600	30600	0
416	20240925	125300	13327750	30600	30600	30600	30600	0
417	20240925	125200	13327750	30600	30600	30600	30600	0
418	20240925	125100	13327750	30600	30600	30600	30600	0
419	20240925	125000	13327750	30600	30600	30600	30600	0
420	20240925	124900	13327750	30600	30600	30600	30600	0
421	20240925	124800	13327750	30600	30600	30600	30600	0
422	20240925	124700	13327750	30600	30600	30600	30600	0
423	20240925	124600	13327750	30600	30600	30600	30600	0
424	20240925	124500	13327750	30600	30600	30600	30600	0
425	20240925	124400	13327750	30600	30600	30600	30600	0
426	20240925	124300	13327750	30600	30600	30600	30600	0
427	20240925	124200	13327750	30600	30600	30600	30600	0
428	20240925	124100	13327750	30600	30600	30600	30600	0
429	20240925	124000	13327750	30600	30600	30600	30600	0
430	20240925	123900	13327750	30600	30600	30600	30600	0
431	20240925	123800	13327750	30600	30600	30600	30600	0
432	20240925	123700	13327750	30600	30600	30600	30600	0
433	20240925	123600	13327750	30600	30600	30600	30600	0
434	20240925	123500	13327750	30600	30600	30600	30600	0
435	20240925	123400	13327750	30600	30600	30600	30600	0
436	20240925	123300	13327750	30600	30600	30600	30600	0
437	20240925	123200	13327750	30600	30600	30600	30600	0
438	20240925	123100	13327750	30600	30600	30600	30600	0
439	20240925	123000	13327750	30600	30600	30600	30600	0
440	20240925	122900	13327750	30600	30600	30600	30600	0
441	20240925	122800	13327750	30600	30600	30600	30600	0
442	20240925	122700	13327750	30600	30600	30600	30600	0
443	20240925	122600	13327750	30600	30600	30600	30600	0
444	20240925	122500	13327750	30600	30600	30600	30600	0
445	20240925	122400	13327750	30600	30600	30600	30600	0
446	20240925	122300	13327750	30600	30600	30600	30600	0
447	20240925	122200	13327750	30600	30600	30600	30600	0
448	20240925	122100	13327750	30600	30600	30600	30600	0
449	20240925	122000	13327750	30600	30600	30600	30600	0
450	20240925	121900	13327750	30600	30600	30600	30600	0
451	20240925	121800	13327750	30600	30600	30600	30600	0
452	20240925	121700	13327750	30600	30600	30600	30600	0
453	20240925	121600	13327750	30600	30600	30600	30600	0
454	20240925	121500	13327750	30600	30600	30600	30600	0
455	20240925	121400	13327750	30600	30600	30600	30600	0
456	20240925	121300	13327750	30600	30600	30600	30600	0
457	20240925	121200	13327750	30600	30600	30600	30600	0
458	20240925	121100	13327750	30600	30600	30600	30600	0
459	20240925	121000	13327750	30600	30600	30600	30600	0
460	20240925	120900	13327750	30600	30600	30600	30600	0
461	20240925	120800	13327750	30600	30600	30600	30600	0
462	20240925	120700	13327750	30600	30600	30600	30600	0
463	20240925	120600	13327750	30600	30600	30600	30600	0
464	20240925	120500	13327750	30600	30600	30600	30600	0
465	20240925	120400	13327750	30600	30600	30600	30600	0
466	20240925	120300	13327750	30600	30600	30600	30600	0
467	20240925	120200	13327750	30600	30600	30600	30600	0
468	20240925	120100	13327750	30600	30600	30600	30600	0
469	20240925	120000	13327750	30600	30600	30600	30600	0
470	20240925	115900	13327750	30600	30600	30600	30600	0
471	20240925	115800	13327750	30600	30600	30600	30600	0
472	20240925	115700	13327750	30600	30600	30600	30600	1
473	20240925	115600	13297150	30500	30500	30500	30500	0
474	20240925	115500	13297150	30500	30500	30500	30500	1
475	20240925	115400	13266650	30600	30600	30600	30600	0
476	20240925	115300	13266650	30600	30600	30600	30600	0
477	20240925	115200	13266650	30600	30600	30600	30600	0
478	20240925	115100	13266650	30600	30600	30600	30600	0
479	20240925	115000	13266650	30600	30600	30600	30600	0
480	20240925	114900	13266650	30600	30600	30600	30600	0
481	20240925	114800	13266650	30600	30600	30600	30600	0
482	20240925	114700	13266650	30600	30600	30600	30600	0
483	20240925	114600	13266650	30600	30600	30600	30600	0
484	20240925	114500	13266650	30600	30600	30600	30600	0
485	20240925	114400	13266650	30600	30600	30600	30600	0
486	20240925	114300	13266650	30600	30600	30600	30600	0
487	20240925	114200	13266650	30600	30600	30600	30600	1
488	20240925	114100	13236050	30450	30450	30450	30450	0
489	20240925	114000	13236050	30450	30450	30450	30450	0
490	20240925	113900	13236050	30450	30450	30450	30450	0
491	20240925	113800	13236050	30450	30450	30450	30450	0
492	20240925	113700	13236050	30450	30450	30450	30450	0
493	20240925	113600	13236050	30450	30450	30450	30450	0
494	20240925	113500	13236050	30450	30450	30450	30450	0
495	20240925	113400	13236050	30450	30450	30450	30450	0
496	20240925	113300	13236050	30450	30450	30450	30450	3
497	20240925	113200	13144700	30600	30600	30600	30600	0
498	20240925	113100	13144700	30600	30600	30600	30600	0
499	20240925	113000	13144700	30600	30600	30600	30600	0
500	20240925	112900	13144700	30600	30600	30600	30600	0
501	20240925	112800	13144700	30600	30600	30600	30600	0
502	20240925	112700	13144700	30600	30600	30600	30600	0
503	20240925	112600	13144700	30600	30600	30600	30600	0
504	20240925	112500	13144700	30600	30600	30600	30600	0
505	20240925	112400	13144700	30600	30600	30600	30600	1
506	20240925	112300	13114100	30450	30450	30450	30450	1
507	20240925	112200	13083650	30500	30500	30500	30500	18
508	20240925	112100	12534650	30550	30550	30550	30550	0
509	20240925	112000	12534650	30550	30550	30550	30550	0
510	20240925	111900	12534650	30550	30550	30550	30550	0
511	20240925	111800	12534650	30550	30550	30550	30550	0
512	20240925	111700	12534650	30550	30550	30550	30550	0
513	20240925	111600	12534650	30550	30550	30550	30550	1
514	20240925	111500	12504100	30600	30600	30600	30600	0
515	20240925	111400	12504100	30600	30600	30600	30600	0
516	20240925	111300	12504100	30600	30600	30600	30600	0
517	20240925	111200	12504100	30600	30600	30600	30600	0
518	20240925	111100	12504100	30600	30600	30600	30600	0
519	20240925	111000	12504100	30600	30600	30600	30600	1
520	20240925	110900	12473500	30550	30550	30550	30550	0
521	20240925	110800	12473500	30550	30550	30550	30550	0
522	20240925	110700	12473500	30550	30550	30550	30550	0
523	20240925	110600	12473500	30550	30550	30550	30550	0
524	20240925	110500	12473500	30550	30550	30550	30550	0
525	20240925	110400	12473500	30550	30550	30550	30550	0
526	20240925	110300	12473500	30550	30550	30550	30550	0
527	20240925	110200	12473500	30550	30550	30550	30550	0
528	20240925	110100	12473500	30550	30550	30550	30550	0
529	20240925	110000	12473500	30550	30550	30550	30550	0
530	20240925	105900	12473500	30550	30550	30550	30550	5
531	20240925	105800	12320750	30550	30550	30550	30550	0
532	20240925	105700	12320750	30550	30550	30550	30550	0
533	20240925	105600	12320750	30550	30550	30550	30550	0
534	20240925	105500	12320750	30550	30550	30550	30550	0
535	20240925	105400	12320750	30550	30550	30550	30550	0
536	20240925	105300	12320750	30550	30550	30550	30550	0
537	20240925	105200	12320750	30550	30550	30550	30550	0
538	20240925	105100	12320750	30550	30550	30550	30550	150
539	20240925	105000	7738250	30550	30550	30550	30550	0
540	20240925	104900	7738250	30550	30550	30550	30550	0
541	20240925	104800	7738250	30550	30550	30550	30550	0
542	20240925	104700	7738250	30550	30550	30550	30550	61
543	20240925	104600	5874700	30550	30550	30550	30550	0
544	20240925	104500	5874700	30550	30550	30550	30550	0
545	20240925	104400	5874700	30550	30550	30550	30550	0
546	20240925	104300	5874700	30550	30550	30550	30550	0
547	20240925	104200	5874700	30550	30550	30550	30550	0
548	20240925	104100	5874700	30550	30550	30550	30550	0
549	20240925	104000	5874700	30550	30550	30550	30550	0
550	20240925	103900	5874700	30550	30550	30550	30550	1
551	20240925	103800	5844150	30550	30550	30550	30550	0
552	20240925	103700	5844150	30550	30550	30550	30550	0
553	20240925	103600	5844150	30550	30550	30550	30550	0
554	20240925	103500	5844150	30550	30550	30550	30550	0
555	20240925	103400	5844150	30550	30550	30550	30550	0
556	20240925	103300	5844150	30550	30550	30550	30550	0
557	20240925	103200	5844150	30550	30550	30550	30550	0
558	20240925	103100	5844150	30550	30550	30550	30550	10
559	20240925	103000	5538650	30550	30550	30550	30550	0
560	20240925	102900	5538650	30550	30550	30550	30550	0
561	20240925	102800	5538650	30550	30550	30550	30550	1
562	20240925	102700	5508100	30550	30550	30550	30550	0
563	20240925	102600	5508100	30550	30550	30550	30550	0
564	20240925	102500	5508100	30550	30550	30550	30550	0
565	20240925	102400	5508100	30550	30550	30550	30550	10
566	20240925	102300	5202600	30550	30550	30550	30550	0
567	20240925	102200	5202600	30550	30550	30550	30550	0
568	20240925	102100	5202600	30550	30550	30550	30550	0
569	20240925	102000	5202600	30550	30550	30550	30550	34
570	20240925	101900	4163900	30550	30550	30550	30550	0
571	20240925	101800	4163900	30550	30550	30550	30550	0
572	20240925	101700	4163900	30550	30550	30550	30550	0
573	20240925	101600	4163900	30550	30550	30550	30550	0
574	20240925	101500	4163900	30550	30550	30550	30550	1
575	20240925	101400	4133350	30550	30550	30550	30550	0
576	20240925	101300	4133350	30550	30550	30550	30550	0
577	20240925	101200	4133350	30550	30550	30550	30550	0
578	20240925	101100	4133350	30550	30550	30550	30550	0
579	20240925	101000	4133350	30550	30550	30550	30550	0
580	20240925	100900	4133350	30550	30550	30550	30550	0
581	20240925	100800	4133350	30550	30550	30550	30550	0
582	20240925	100700	4133350	30550	30550	30550	30550	0
583	20240925	100600	4133350	30550	30550	30550	30550	0
584	20240925	100500	4133350	30550	30550	30550	30550	7
585	20240925	100400	3919500	30550	30550	30550	30550	43
586	20240925	100300	2605850	30550	30550	30550	30550	0
587	20240925	100200	2605850	30550	30550	30550	30550	0
588	20240925	100100	2605850	30550	30550	30550	30550	0
589	20240925	100000	2605850	30550	30550	30550	30550	1
590	20240925	095900	2575300	30650	30650	30650	30650	0
591	20240925	095800	2575300	30650	30650	30650	30650	0
592	20240925	095700	2575300	30650	30650	30650	30650	0
593	20240925	095600	2575300	30650	30650	30650	30650	1
594	20240925	095500	2544650	30650	30650	30650	30650	0
595	20240925	095400	2544650	30650	30650	30650	30650	0
596	20240925	095300	2544650	30650	30650	30650	30650	0
597	20240925	095200	2544650	30650	30650	30650	30650	0
598	20240925	095100	2544650	30650	30650	30650	30650	0
599	20240925	095000	2544650	30650	30650	30650	30650	0
600	20240925	094900	2544650	30650	30650	30650	30650	0
601	20240925	094800	2544650	30650	30650	30650	30650	0
602	20240925	094700	2544650	30650	30650	30650	30650	0
603	20240925	094600	2544650	30650	30650	30650	30650	0
604	20240925	094500	2544650	30650	30650	30650	30650	0
605	20240925	094400	2544650	30650	30650	30650	30650	0
606	20240925	094300	2544650	30650	30650	30650	30650	0
607	20240925	094200	2544650	30650	30650	30650	30650	1
608	20240925	094100	2514000	30650	30650	30650	30650	12
609	20240925	094000	2146200	30650	30650	30650	30650	0
610	20240925	093900	2146200	30650	30650	30650	30650	0
611	20240925	093800	2146200	30650	30650	30650	30650	0
612	20240925	093700	2146200	30650	30650	30650	30650	0
613	20240925	093600	2146200	30650	30650	30650	30650	0
614	20240925	093500	2146200	30650	30650	30650	30650	0
615	20240925	093400	2146200	30650	30650	30650	30650	0
616	20240925	093300	2146200	30650	30650	30650	30650	0
617	20240925	093200	2146200	30650	30650	30650	30650	0
618	20240925	093100	2146200	30650	30650	30650	30650	0
619	20240925	093000	2146200	30650	30650	30650	30650	0
620	20240925	092900	2146200	30650	30650	30650	30650	0
621	20240925	092800	2146200	30650	30650	30650	30650	2
622	20240925	092700	2084900	30650	30650	30650	30650	1
623	20240925	092600	2054250	30650	30650	30650	30650	0
624	20240925	092500	2054250	30650	30650	30650	30650	0
625	20240925	092400	2054250	30650	30650	30650	30650	0
626	20240925	092300	2054250	30650	30650	30650	30650	0
627	20240925	092200	2054250	30650	30650	30650	30650	0
628	20240925	092100	2054250	30650	30650	30650	30650	0
629	20240925	092000	2054250	30650	30650	30650	30650	0
630	20240925	091900	2054250	30650	30650	30650	30650	0
631	20240925	091800	2054250	30650	30650	30650	30650	0
632	20240925	091700	2054250	30650	30650	30650	30650	0
633	20240925	091600	2054250	30650	30500	30650	30400	6
634	20240925	091500	1871500	30650	30650	30650	30650	0
635	20240925	091400	1871500	30650	30650	30650	30650	0
636	20240925	091300	1871500	30650	30650	30650	30650	1
637	20240925	091200	1840850	30550	30550	30550	30550	0
638	20240925	091100	1840850	30550	30550	30550	30550	0
639	20240925	091000	1840850	30550	30550	30550	30550	1
640	20240925	090900	1810300	30700	30700	30700	30700	0
641	20240925	090800	1810300	30700	30700	30700	30700	0
642	20240925	090700	1810300	30700	30700	30700	30700	0
643	20240925	090600	1810300	30700	30700	30700	30700	0
644	20240925	090500	1810300	30700	30700	30700	30700	0
645	20240925	090400	1810300	30700	30700	30700	30700	0
646	20240925	090300	1810300	30700	30650	30700	30650	34
647	20240925	090200	766550	30700	30700	30700	30700	0
648	20240925	090100	766550	30700	30700	30700	30700	1
649	20240925	090000	735850	30350	30700	30700	30350	24