KissMeData/003800/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	184100	39850350	27200	27200	27200	27200	46
3	20240923	184000	39850350	27200	27200	27200	27200	0
4	20240923	183900	39850350	27200	27200	27200	27200	0
5	20240923	183800	39850350	27200	27200	27200	27200	0
6	20240923	183700	39850350	27200	27200	27200	27200	0
7	20240923	183600	39850350	27200	27200	27200	27200	0
8	20240923	183500	39850350	27200	27200	27200	27200	0
9	20240923	183400	39850350	27200	27200	27200	27200	0
10	20240923	183300	39850350	27200	27200	27200	27200	0
11	20240923	183200	39850350	27200	27200	27200	27200	0
12	20240923	183100	39850350	27200	27200	27200	27200	0
13	20240923	183000	39850350	27200	27200	27200	27200	0
14	20240923	182900	39850350	27200	27200	27200	27200	0
15	20240923	182800	39850350	27200	27200	27200	27200	0
16	20240923	182700	39850350	27200	27200	27200	27200	0
17	20240923	182600	39850350	27200	27200	27200	27200	0
18	20240923	182500	39850350	27200	27200	27200	27200	0
19	20240923	182400	39850350	27200	27200	27200	27200	0
20	20240923	182300	39850350	27200	27200	27200	27200	0
21	20240923	182200	39850350	27200	27200	27200	27200	0
22	20240923	182100	39850350	27200	27200	27200	27200	0
23	20240923	182000	39850350	27200	27200	27200	27200	0
24	20240923	181900	39850350	27200	27200	27200	27200	0
25	20240923	181800	39850350	27200	27200	27200	27200	0
26	20240923	181700	39850350	27200	27200	27200	27200	0
27	20240923	181600	39850350	27200	27200	27200	27200	0
28	20240923	181500	39850350	27200	27200	27200	27200	0
29	20240923	181400	39850350	27200	27200	27200	27200	0
30	20240923	181300	39850350	27200	27200	27200	27200	0
31	20240923	181200	39850350	27200	27200	27200	27200	0
32	20240923	181100	39850350	27200	27200	27200	27200	46
33	20240923	181000	39850350	27200	27200	27200	27200	0
34	20240923	180900	39850350	27200	27200	27200	27200	0
35	20240923	180800	39850350	27200	27200	27200	27200	0
36	20240923	180700	39850350	27200	27200	27200	27200	0
37	20240923	180600	39850350	27200	27200	27200	27200	0
38	20240923	180500	39850350	27200	27200	27200	27200	0
39	20240923	180400	39850350	27200	27200	27200	27200	0
40	20240923	180300	39850350	27200	27200	27200	27200	0
41	20240923	180200	39850350	27200	27200	27200	27200	0
42	20240923	180100	39850350	27200	27200	27200	27200	0
43	20240923	180000	39850350	27200	27200	27200	27200	0
44	20240923	175900	39850350	27200	27200	27200	27200	0
45	20240923	175800	39850350	27200	27200	27200	27200	0
46	20240923	175700	39850350	27200	27200	27200	27200	0
47	20240923	175600	39850350	27200	27200	27200	27200	0
48	20240923	175500	39850350	27200	27200	27200	27200	0
49	20240923	175400	39850350	27200	27200	27200	27200	0
50	20240923	175300	39850350	27200	27200	27200	27200	0
51	20240923	175200	39850350	27200	27200	27200	27200	0
52	20240923	175100	39850350	27200	27200	27200	27200	0
53	20240923	175000	39850350	27200	27200	27200	27200	0
54	20240923	174900	39850350	27200	27200	27200	27200	0
55	20240923	174800	39850350	27200	27200	27200	27200	0
56	20240923	174700	39850350	27200	27200	27200	27200	0
57	20240923	174600	39850350	27200	27200	27200	27200	0
58	20240923	174500	39850350	27200	27200	27200	27200	0
59	20240923	174400	39850350	27200	27200	27200	27200	0
60	20240923	174300	39850350	27200	27200	27200	27200	0
61	20240923	174200	39850350	27200	27200	27200	27200	0
62	20240923	174100	39850350	27200	27200	27200	27200	46
63	20240923	174000	39850350	27200	27200	27200	27200	0
64	20240923	173900	39850350	27200	27200	27200	27200	0
65	20240923	173800	39850350	27200	27200	27200	27200	0
66	20240923	173700	39850350	27200	27200	27200	27200	0
67	20240923	173600	39850350	27200	27200	27200	27200	0
68	20240923	173500	39850350	27200	27200	27200	27200	0
69	20240923	173400	39850350	27200	27200	27200	27200	0
70	20240923	173300	39850350	27200	27200	27200	27200	0
71	20240923	173200	39850350	27200	27200	27200	27200	0
72	20240923	173100	39850350	27200	27200	27200	27200	0
73	20240923	173000	39850350	27200	27200	27200	27200	0
74	20240923	172900	39850350	27200	27200	27200	27200	0
75	20240923	172800	39850350	27200	27200	27200	27200	0
76	20240923	172700	39850350	27200	27200	27200	27200	0
77	20240923	172600	39850350	27200	27200	27200	27200	0
78	20240923	172500	39850350	27200	27200	27200	27200	0
79	20240923	172400	39850350	27200	27200	27200	27200	0
80	20240923	172300	39850350	27200	27200	27200	27200	0
81	20240923	172200	39850350	27200	27200	27200	27200	0
82	20240923	172100	39850350	27200	27200	27200	27200	0
83	20240923	172000	39850350	27200	27200	27200	27200	0
84	20240923	171900	39850350	27200	27200	27200	27200	0
85	20240923	171800	39850350	27200	27200	27200	27200	0
86	20240923	171700	39850350	27200	27200	27200	27200	0
87	20240923	171600	39850350	27200	27200	27200	27200	0
88	20240923	171500	39850350	27200	27200	27200	27200	0
89	20240923	171400	39850350	27200	27200	27200	27200	0
90	20240923	171300	39850350	27200	27200	27200	27200	0
91	20240923	171200	39850350	27200	27200	27200	27200	0
92	20240923	171100	39850350	27200	27200	27200	27200	46
93	20240923	171000	39850350	27200	27200	27200	27200	0
94	20240923	170900	39850350	27200	27200	27200	27200	0
95	20240923	170800	39850350	27200	27200	27200	27200	0
96	20240923	170700	39850350	27200	27200	27200	27200	0
97	20240923	170600	39850350	27200	27200	27200	27200	0
98	20240923	170500	39850350	27200	27200	27200	27200	0
99	20240923	170400	39850350	27200	27200	27200	27200	0
100	20240923	170300	39850350	27200	27200	27200	27200	0
101	20240923	170200	39850350	27200	27200	27200	27200	0
102	20240923	170100	39850350	27200	27200	27200	27200	0
103	20240923	170000	39850350	27200	27200	27200	27200	0
104	20240923	165900	39850350	27200	27200	27200	27200	0
105	20240923	165800	39850350	27200	27200	27200	27200	0
106	20240923	165700	39850350	27200	27200	27200	27200	0
107	20240923	165600	39850350	27200	27200	27200	27200	0
108	20240923	165500	39850350	27200	27200	27200	27200	0
109	20240923	165400	39850350	27200	27200	27200	27200	0
110	20240923	165300	39850350	27200	27200	27200	27200	0
111	20240923	165200	39850350	27200	27200	27200	27200	0
112	20240923	165100	39850350	27200	27200	27200	27200	0
113	20240923	165000	39850350	27200	27200	27200	27200	0
114	20240923	164900	39850350	27200	27200	27200	27200	0
115	20240923	164800	39850350	27200	27200	27200	27200	0
116	20240923	164700	39850350	27200	27200	27200	27200	0
117	20240923	164600	39850350	27200	27200	27200	27200	0
118	20240923	164500	39850350	27200	27200	27200	27200	0
119	20240923	164400	39850350	27200	27200	27200	27200	0
120	20240923	164300	39850350	27200	27200	27200	27200	0
121	20240923	164200	39850350	27200	27200	27200	27200	0
122	20240923	164100	39850350	27200	27200	27200	27200	46
123	20240923	164000	39850350	27200	27200	27200	27200	0
124	20240923	163900	39850350	27200	27200	27200	27200	0
125	20240923	163800	39850350	27200	27200	27200	27200	0
126	20240923	163700	39850350	27200	27200	27200	27200	0
127	20240923	163600	39850350	27200	27200	27200	27200	0
128	20240923	163500	39850350	27200	27200	27200	27200	0
129	20240923	163400	39850350	27200	27200	27200	27200	0
130	20240923	163300	39850350	27200	27200	27200	27200	0
131	20240923	163200	39850350	27200	27200	27200	27200	0
132	20240923	163100	39850350	27200	27200	27200	27200	0
133	20240923	163000	39850350	27200	27200	27200	27200	0
134	20240923	162900	39850350	27200	27200	27200	27200	0
135	20240923	162800	39850350	27200	27200	27200	27200	0
136	20240923	162700	39850350	27200	27200	27200	27200	0
137	20240923	162600	39850350	27200	27200	27200	27200	0
138	20240923	162500	39850350	27200	27200	27200	27200	0
139	20240923	162400	39850350	27200	27200	27200	27200	0
140	20240923	162300	39850350	27200	27200	27200	27200	0
141	20240923	162200	39850350	27200	27200	27200	27200	0
142	20240923	162100	39850350	27200	27200	27200	27200	0
143	20240923	162000	39850350	27200	27200	27200	27200	0
144	20240923	161900	39850350	27200	27200	27200	27200	0
145	20240923	161800	39850350	27200	27200	27200	27200	0
146	20240923	161700	39850350	27200	27200	27200	27200	0
147	20240923	161600	39850350	27200	27200	27200	27200	0
148	20240923	161500	39850350	27200	27200	27200	27200	0
149	20240923	161400	39850350	27200	27200	27200	27200	0
150	20240923	161300	39850350	27200	27200	27200	27200	0
151	20240923	161200	39850350	27200	27200	27200	27200	0
152	20240923	161100	39850350	27200	27200	27200	27200	46
153	20240923	161000	39850350	27200	27200	27200	27200	0
154	20240923	160900	39850350	27200	27200	27200	27200	0
155	20240923	160800	39850350	27200	27200	27200	27200	0
156	20240923	160700	39850350	27200	27200	27200	27200	0
157	20240923	160600	39850350	27200	27200	27200	27200	0
158	20240923	160500	39850350	27200	27200	27200	27200	0
159	20240923	160400	39850350	27200	27200	27200	27200	0
160	20240923	160300	39850350	27200	27200	27200	27200	0
161	20240923	160200	39850350	27200	27200	27200	27200	0
162	20240923	160100	39850350	27200	27200	27200	27200	0
163	20240923	160000	39850350	27200	27200	27200	27200	0
164	20240923	155900	39850350	27200	27200	27200	27200	0
165	20240923	155800	39850350	27200	27200	27200	27200	0
166	20240923	155700	39850350	27200	27200	27200	27200	0
167	20240923	155600	39850350	27200	27200	27200	27200	0
168	20240923	155500	39850350	27200	27200	27200	27200	0
169	20240923	155400	39850350	27200	27200	27200	27200	0
170	20240923	155300	39850350	27200	27200	27200	27200	0
171	20240923	155200	39850350	27200	27200	27200	27200	0
172	20240923	155100	39850350	27200	27200	27200	27200	0
173	20240923	155000	39850350	27200	27200	27200	27200	0
174	20240923	154900	39850350	27200	27200	27200	27200	0
175	20240923	154800	39850350	27200	27200	27200	27200	0
176	20240923	154700	39850350	27200	27200	27200	27200	0
177	20240923	154600	39850350	27200	27200	27200	27200	0
178	20240923	154500	39850350	27200	27200	27200	27200	0
179	20240923	154400	39850350	27200	27200	27200	27200	0
180	20240923	154300	39850350	27200	27200	27200	27200	0
181	20240923	154200	39850350	27200	27200	27200	27200	0
182	20240923	154100	39850350	27200	27200	27200	27200	46
183	20240923	154000	39850350	27200	27200	27200	27200	0
184	20240923	153900	39850350	27200	27200	27200	27200	0
185	20240923	153800	39850350	27200	27200	27200	27200	0
186	20240923	153700	39850350	27200	27200	27200	27200	0
187	20240923	153600	39850350	27200	27200	27200	27200	0
188	20240923	153500	39850350	27200	27200	27200	27200	0
189	20240923	153400	39850350	27200	27200	27200	27200	0
190	20240923	153300	39850350	27200	27200	27200	27200	0
191	20240923	153200	39850350	27200	27200	27200	27200	0
192	20240923	153100	39850350	27200	27200	27200	27200	0
193	20240923	153000	39850350	27200	27200	27200	27200	46
194	20240923	152900	38599150	27100	27100	27100	27100	0
195	20240923	152800	38599150	27100	27100	27100	27100	0
196	20240923	152700	38599150	27100	27100	27100	27100	0
197	20240923	152600	38599150	27100	27100	27100	27100	0
198	20240923	152500	38599150	27100	27100	27100	27100	0
199	20240923	152400	38599150	27100	27100	27100	27100	0
200	20240923	152300	38599150	27100	27100	27100	27100	0
201	20240923	152200	38599150	27100	27100	27100	27100	0
202	20240923	152100	38599150	27100	27100	27100	27100	0
203	20240923	152000	38599150	27100	27100	27100	27100	0
204	20240923	151900	38599150	27100	27100	27100	27100	50
205	20240923	151800	37244150	27150	27150	27150	27150	372
206	20240923	151700	27144350	27150	27150	27150	27150	0
207	20240923	151600	27144350	27150	27150	27150	27150	0
208	20240923	151500	27144350	27150	27150	27150	27150	0
209	20240923	151400	27144350	27150	27150	27150	27150	0
210	20240923	151300	27144350	27150	27150	27150	27150	18
211	20240923	151200	26655650	27100	27100	27100	27100	0
212	20240923	151100	26655650	27100	27150	27150	27100	215
213	20240923	151000	20819150	27100	27100	27100	27100	0
214	20240923	150900	20819150	27100	27100	27100	27100	0
215	20240923	150800	20819150	27100	27100	27100	27100	0
216	20240923	150700	20819150	27100	27100	27100	27100	0
217	20240923	150600	20819150	27100	27100	27100	27100	0
218	20240923	150500	20819150	27100	27100	27100	27100	0
219	20240923	150400	20819150	27100	27100	27100	27100	0
220	20240923	150300	20819150	27100	27100	27100	27100	0
221	20240923	150200	20819150	27100	27100	27100	27100	0
222	20240923	150100	20819150	27100	27100	27100	27100	0
223	20240923	150000	20819150	27100	27100	27100	27100	0
224	20240923	145900	20819150	27100	27100	27100	27100	0
225	20240923	145800	20819150	27100	27100	27100	27100	0
226	20240923	145700	20819150	27100	27100	27100	27100	0
227	20240923	145600	20819150	27100	27100	27100	27100	11
228	20240923	145500	20521050	27100	27100	27100	27100	48
229	20240923	145400	19220250	27100	27100	27100	27100	0
230	20240923	145300	19220250	27100	27100	27100	27100	0
231	20240923	145200	19220250	27100	27100	27100	27100	0
232	20240923	145100	19220250	27100	27100	27100	27100	0
233	20240923	145000	19220250	27100	27100	27100	27100	0
234	20240923	144900	19220250	27100	27100	27100	27100	0
235	20240923	144800	19220250	27100	27100	27100	27100	0
236	20240923	144700	19220250	27100	27100	27100	27100	0
237	20240923	144600	19220250	27100	27100	27100	27100	0
238	20240923	144500	19220250	27100	27100	27100	27100	2
239	20240923	144400	19166050	27150	27150	27150	27150	11
240	20240923	144300	18867400	27100	27100	27100	27100	0
241	20240923	144200	18867400	27100	27100	27100	27100	1
242	20240923	144100	18840300	27150	27100	27150	27100	8
243	20240923	144000	18623150	27100	27100	27100	27050	73
244	20240923	143900	16644900	27050	27050	27050	27050	0
245	20240923	143800	16644900	27050	27050	27050	27050	0
246	20240923	143700	16644900	27050	27050	27050	27050	0
247	20240923	143600	16644900	27050	27050	27050	27050	0
248	20240923	143500	16644900	27050	27050	27050	27050	0
249	20240923	143400	16644900	27050	27050	27050	27050	3
250	20240923	143300	16563750	27050	27050	27050	27050	0
251	20240923	143200	16563750	27050	27050	27050	27050	0
252	20240923	143100	16563750	27050	27050	27050	27050	2
253	20240923	143000	16509650	27050	27050	27050	27050	0
254	20240923	142900	16509650	27050	27050	27050	27050	0
255	20240923	142800	16509650	27050	27050	27050	27050	0
256	20240923	142700	16509650	27050	27050	27050	27050	0
257	20240923	142600	16509650	27050	27050	27050	27050	0
258	20240923	142500	16509650	27050	27050	27050	27050	0
259	20240923	142400	16509650	27050	27050	27050	27050	0
260	20240923	142300	16509650	27050	27050	27050	27050	0
261	20240923	142200	16509650	27050	27050	27050	27050	0
262	20240923	142100	16509650	27050	27050	27050	27050	0
263	20240923	142000	16509650	27050	27050	27050	27050	0
264	20240923	141900	16509650	27050	27050	27050	27050	0
265	20240923	141800	16509650	27050	27050	27050	27050	0
266	20240923	141700	16509650	27050	27050	27050	27050	0
267	20240923	141600	16509650	27050	27050	27050	27050	0
268	20240923	141500	16509650	27050	27050	27050	27050	0
269	20240923	141400	16509650	27050	27050	27050	27050	0
270	20240923	141300	16509650	27050	27050	27050	27050	0
271	20240923	141200	16509650	27050	27050	27050	27050	0
272	20240923	141100	16509650	27050	27050	27050	27050	0
273	20240923	141000	16509650	27050	27050	27050	27050	0
274	20240923	140900	16509650	27050	27050	27050	27050	0
275	20240923	140800	16509650	27050	27050	27050	27050	0
276	20240923	140700	16509650	27050	27050	27050	27050	0
277	20240923	140600	16509650	27050	27050	27050	27050	41
278	20240923	140500	15400600	27050	27050	27050	27050	0
279	20240923	140400	15400600	27050	27050	27050	27050	0
280	20240923	140300	15400600	27050	27050	27050	27050	0
281	20240923	140200	15400600	27050	27050	27050	27050	0
282	20240923	140100	15400600	27050	27050	27050	27050	0
283	20240923	140000	15400600	27050	27050	27050	27050	0
284	20240923	135900	15400600	27050	27050	27050	27050	0
285	20240923	135800	15400600	27050	27050	27050	27050	0
286	20240923	135700	15400600	27050	27050	27050	27050	2
287	20240923	135600	15346500	27050	27050	27050	27050	0
288	20240923	135500	15346500	27050	27050	27050	27050	0
289	20240923	135400	15346500	27050	27050	27050	27050	0
290	20240923	135300	15346500	27050	27050	27050	27050	0
291	20240923	135200	15346500	27050	27050	27050	27050	0
292	20240923	135100	15346500	27050	27050	27050	27050	0
293	20240923	135000	15346500	27050	27050	27050	27050	0
294	20240923	134900	15346500	27050	27050	27050	27050	0
295	20240923	134800	15346500	27050	27050	27050	27050	3
296	20240923	134700	15265350	27050	27050	27050	27050	1
297	20240923	134600	15238300	27100	27100	27100	27100	7
298	20240923	134500	15048600	27100	27100	27100	27100	0
299	20240923	134400	15048600	27100	27100	27100	27100	0
300	20240923	134300	15048600	27100	27100	27100	27100	0
301	20240923	134200	15048600	27100	27100	27100	27100	0
302	20240923	134100	15048600	27100	27100	27100	27100	0
303	20240923	134000	15048600	27100	27100	27100	27100	100
304	20240923	133900	12338600	27100	27100	27100	27100	0
305	20240923	133800	12338600	27100	27100	27100	27100	0
306	20240923	133700	12338600	27100	27100	27100	27100	0
307	20240923	133600	12338600	27100	27100	27100	27100	1
308	20240923	133500	12311500	27100	27100	27100	27100	0
309	20240923	133400	12311500	27100	27100	27100	27100	26
310	20240923	133300	11606900	27100	27100	27100	27100	0
311	20240923	133200	11606900	27100	27100	27100	27100	0
312	20240923	133100	11606900	27100	27100	27100	27100	0
313	20240923	133000	11606900	27100	27100	27100	27100	0
314	20240923	132900	11606900	27100	27100	27100	27100	0
315	20240923	132800	11606900	27100	27100	27100	27100	11
316	20240923	132700	11308800	27100	27100	27100	27100	0
317	20240923	132600	11308800	27100	27100	27100	27100	0
318	20240923	132500	11308800	27100	27100	27100	27100	0
319	20240923	132400	11308800	27100	27100	27100	27100	0
320	20240923	132300	11308800	27100	27100	27100	27100	0
321	20240923	132200	11308800	27100	27100	27100	27100	0
322	20240923	132100	11308800	27100	27100	27100	27100	15
323	20240923	132000	10902300	27050	27050	27050	27050	0
324	20240923	131900	10902300	27050	27050	27050	27050	0
325	20240923	131800	10902300	27050	27050	27050	27050	0
326	20240923	131700	10902300	27050	27050	27050	27050	0
327	20240923	131600	10902300	27050	27050	27050	27050	0
328	20240923	131500	10902300	27050	27050	27050	27050	0
329	20240923	131400	10902300	27050	27050	27050	27050	0
330	20240923	131300	10902300	27050	27050	27050	27050	0
331	20240923	131200	10902300	27050	27050	27050	27050	20
332	20240923	131100	10361300	27100	27100	27100	27100	0
333	20240923	131000	10361300	27100	27100	27100	27100	0
334	20240923	130900	10361300	27100	27100	27100	27100	0
335	20240923	130800	10361300	27100	27100	27100	27100	0
336	20240923	130700	10361300	27100	27100	27100	27100	0
337	20240923	130600	10361300	27100	27100	27100	27100	0
338	20240923	130500	10361300	27100	27100	27100	27100	0
339	20240923	130400	10361300	27100	27100	27100	27100	0
340	20240923	130300	10361300	27100	27100	27100	27100	0
341	20240923	130200	10361300	27100	27100	27100	27100	0
342	20240923	130100	10361300	27100	27100	27100	27100	0
343	20240923	130000	10361300	27100	27050	27100	27050	5
344	20240923	125900	10225850	27050	27050	27050	27050	0
345	20240923	125800	10225850	27050	27050	27050	27050	0
346	20240923	125700	10225850	27050	27050	27050	27050	10
347	20240923	125600	9955350	27100	27100	27100	27100	8
348	20240923	125500	9738550	27100	27100	27100	27100	8
349	20240923	125400	9521750	27100	27100	27100	27100	0
350	20240923	125300	9521750	27100	27100	27100	27100	0
351	20240923	125200	9521750	27100	27100	27100	27100	0
352	20240923	125100	9521750	27100	27100	27100	27100	0
353	20240923	125000	9521750	27100	27100	27100	27100	0
354	20240923	124900	9521750	27100	27100	27100	27100	0
355	20240923	124800	9521750	27100	27100	27100	27100	0
356	20240923	124700	9521750	27100	27100	27100	27100	0
357	20240923	124600	9521750	27100	27100	27100	27100	0
358	20240923	124500	9521750	27100	27100	27100	27100	0
359	20240923	124400	9521750	27100	27100	27100	27100	0
360	20240923	124300	9521750	27100	27100	27100	27100	0
361	20240923	124200	9521750	27100	27100	27100	27100	0
362	20240923	124100	9521750	27100	27100	27100	27100	0
363	20240923	124000	9521750	27100	27100	27100	27100	0
364	20240923	123900	9521750	27100	27100	27100	27100	0
365	20240923	123800	9521750	27100	27100	27100	27100	0
366	20240923	123700	9521750	27100	27100	27100	27100	0
367	20240923	123600	9521750	27100	27100	27100	27100	0
368	20240923	123500	9521750	27100	27100	27100	27100	0
369	20240923	123400	9521750	27100	27100	27100	27100	0
370	20240923	123300	9521750	27100	27100	27100	27100	0
371	20240923	123200	9521750	27100	27100	27100	27100	0
372	20240923	123100	9521750	27100	27100	27100	27100	0
373	20240923	123000	9521750	27100	27100	27100	27100	0
374	20240923	122900	9521750	27100	27100	27100	27100	0
375	20240923	122800	9521750	27100	27100	27100	27100	1
376	20240923	122700	9494650	27050	27050	27050	27050	0
377	20240923	122600	9494650	27050	27050	27050	27050	1
378	20240923	122500	9467600	27050	27050	27050	27050	0
379	20240923	122400	9467600	27050	27050	27050	27050	0
380	20240923	122300	9467600	27050	27050	27050	27050	0
381	20240923	122200	9467600	27050	27050	27050	27050	0
382	20240923	122100	9467600	27050	27050	27050	27050	0
383	20240923	122000	9467600	27050	27050	27050	27050	0
384	20240923	121900	9467600	27050	27050	27050	27050	0
385	20240923	121800	9467600	27050	27050	27050	27050	0
386	20240923	121700	9467600	27050	27050	27050	27050	0
387	20240923	121600	9467600	27050	27050	27050	27050	0
388	20240923	121500	9467600	27050	27050	27050	27050	0
389	20240923	121400	9467600	27050	27050	27050	27050	0
390	20240923	121300	9467600	27050	27050	27050	27050	0
391	20240923	121200	9467600	27050	27050	27050	27050	0
392	20240923	121100	9467600	27050	27050	27050	27050	0
393	20240923	121000	9467600	27050	27050	27050	27050	0
394	20240923	120900	9467600	27050	27050	27050	27050	0
395	20240923	120800	9467600	27050	27050	27050	27050	0
396	20240923	120700	9467600	27050	27050	27050	27050	0
397	20240923	120600	9467600	27050	27050	27050	27050	0
398	20240923	120500	9467600	27050	27050	27050	27050	0
399	20240923	120400	9467600	27050	27050	27050	27050	0
400	20240923	120300	9467600	27050	27050	27050	27050	0
401	20240923	120200	9467600	27050	27050	27050	27050	61
402	20240923	120100	7817550	27050	27050	27050	27050	0
403	20240923	120000	7817550	27050	27050	27050	27050	0
404	20240923	115900	7817550	27050	27050	27050	27050	0
405	20240923	115800	7817550	27050	27050	27050	27050	0
406	20240923	115700	7817550	27050	27050	27050	27050	0
407	20240923	115600	7817550	27050	27050	27050	27050	0
408	20240923	115500	7817550	27050	27050	27050	27050	0
409	20240923	115400	7817550	27050	27050	27050	27050	0
410	20240923	115300	7817550	27050	27050	27050	27050	0
411	20240923	115200	7817550	27050	27050	27050	27050	0
412	20240923	115100	7817550	27050	27050	27050	27050	0
413	20240923	115000	7817550	27050	27050	27050	27050	0
414	20240923	114900	7817550	27050	27050	27050	27050	0
415	20240923	114800	7817550	27050	27050	27050	27050	0
416	20240923	114700	7817550	27050	27050	27050	27050	0
417	20240923	114600	7817550	27050	27050	27050	27050	0
418	20240923	114500	7817550	27050	27050	27050	27050	0
419	20240923	114400	7817550	27050	27050	27050	27050	0
420	20240923	114300	7817550	27050	27050	27050	27050	0
421	20240923	114200	7817550	27050	27050	27050	27050	0
422	20240923	114100	7817550	27050	27050	27050	27050	0
423	20240923	114000	7817550	27050	27050	27050	27050	0
424	20240923	113900	7817550	27050	27050	27050	27050	0
425	20240923	113800	7817550	27050	27050	27050	27050	0
426	20240923	113700	7817550	27050	27050	27050	27050	0
427	20240923	113600	7817550	27050	27050	27050	27050	0
428	20240923	113500	7817550	27050	27050	27050	27050	0
429	20240923	113400	7817550	27050	27050	27050	27050	0
430	20240923	113300	7817550	27050	27050	27050	27050	0
431	20240923	113200	7817550	27050	27050	27050	27050	0
432	20240923	113100	7817550	27050	27050	27050	27050	0
433	20240923	113000	7817550	27050	27050	27050	27050	0
434	20240923	112900	7817550	27050	27050	27050	27050	0
435	20240923	112800	7817550	27050	27050	27050	27050	35
436	20240923	112700	6870800	27050	27050	27050	27050	0
437	20240923	112600	6870800	27050	27050	27050	27050	0
438	20240923	112500	6870800	27050	27050	27050	27050	0
439	20240923	112400	6870800	27050	27050	27050	27050	0
440	20240923	112300	6870800	27050	27050	27050	27050	0
441	20240923	112200	6870800	27050	27050	27050	27050	0
442	20240923	112100	6870800	27050	27050	27050	27050	0
443	20240923	112000	6870800	27050	27050	27050	27050	0
444	20240923	111900	6870800	27050	27050	27050	27050	0
445	20240923	111800	6870800	27050	27050	27050	27050	0
446	20240923	111700	6870800	27050	27050	27050	27050	0
447	20240923	111600	6870800	27050	27050	27050	27050	0
448	20240923	111500	6870800	27050	27050	27050	27050	0
449	20240923	111400	6870800	27050	27050	27050	27050	0
450	20240923	111300	6870800	27050	27050	27050	27050	0
451	20240923	111200	6870800	27050	27050	27050	27050	0
452	20240923	111100	6870800	27050	27050	27050	27050	4
453	20240923	111000	6762600	27000	27000	27000	27000	0
454	20240923	110900	6762600	27000	27000	27000	27000	0
455	20240923	110800	6762600	27000	27000	27000	27000	0
456	20240923	110700	6762600	27000	27000	27000	27000	0
457	20240923	110600	6762600	27000	27000	27000	27000	0
458	20240923	110500	6762600	27000	27000	27000	27000	0
459	20240923	110400	6762600	27000	27000	27000	27000	0
460	20240923	110300	6762600	27000	27000	27000	27000	0
461	20240923	110200	6762600	27000	27000	27000	27000	0
462	20240923	110100	6762600	27000	27000	27000	27000	0
463	20240923	110000	6762600	27000	27000	27000	27000	0
464	20240923	105900	6762600	27000	27000	27000	27000	0
465	20240923	105800	6762600	27000	27000	27000	27000	0
466	20240923	105700	6762600	27000	27000	27000	27000	0
467	20240923	105600	6762600	27000	27000	27000	27000	0
468	20240923	105500	6762600	27000	27000	27000	27000	0
469	20240923	105400	6762600	27000	27000	27000	27000	0
470	20240923	105300	6762600	27000	27000	27000	27000	0
471	20240923	105200	6762600	27000	27000	27000	27000	0
472	20240923	105100	6762600	27000	27000	27000	27000	0
473	20240923	105000	6762600	27000	27050	27050	27000	10
474	20240923	104900	6492500	27100	27100	27100	27100	0
475	20240923	104800	6492500	27100	27100	27100	27100	0
476	20240923	104700	6492500	27100	27100	27100	27100	0
477	20240923	104600	6492500	27100	27100	27100	27100	1
478	20240923	104500	6465400	27100	27100	27100	27100	0
479	20240923	104400	6465400	27100	27100	27100	27100	0
480	20240923	104300	6465400	27100	27100	27100	27100	0
481	20240923	104200	6465400	27100	27100	27100	27100	0
482	20240923	104100	6465400	27100	27150	27150	27100	10
483	20240923	104000	6194250	27150	27150	27150	27150	0
484	20240923	103900	6194250	27150	27150	27150	27150	0
485	20240923	103800	6194250	27150	27150	27150	27150	0
486	20240923	103700	6194250	27150	27150	27150	27150	0
487	20240923	103600	6194250	27150	27150	27150	27150	0
488	20240923	103500	6194250	27150	27150	27150	27150	8
489	20240923	103400	5977050	27150	27150	27150	27150	50
490	20240923	103300	4619550	27100	27100	27100	27100	1
491	20240923	103200	4592450	27100	27050	27100	27050	10
492	20240923	103100	4321600	27050	27050	27050	27050	2
493	20240923	103000	4267500	27050	27050	27050	27050	0
494	20240923	102900	4267500	27050	27050	27050	27050	0
495	20240923	102800	4267500	27050	27050	27050	27050	0
496	20240923	102700	4267500	27050	27050	27050	27050	0
497	20240923	102600	4267500	27050	27050	27050	27050	0
498	20240923	102500	4267500	27050	27050	27050	27050	0
499	20240923	102400	4267500	27050	27050	27050	27050	0
500	20240923	102300	4267500	27050	27050	27050	27050	0
501	20240923	102200	4267500	27050	27050	27050	27050	0
502	20240923	102100	4267500	27050	27050	27050	27050	0
503	20240923	102000	4267500	27050	27050	27050	27050	0
504	20240923	101900	4267500	27050	27050	27050	27050	0
505	20240923	101800	4267500	27050	27050	27050	27050	0
506	20240923	101700	4267500	27050	27050	27050	27050	1
507	20240923	101600	4240450	27050	27050	27050	27050	0
508	20240923	101500	4240450	27050	27050	27050	27050	0
509	20240923	101400	4240450	27050	27200	27200	27050	4
510	20240923	101300	4131800	27050	27050	27050	27050	0
511	20240923	101200	4131800	27050	27050	27050	27050	0
512	20240923	101100	4131800	27050	27050	27050	27050	0
513	20240923	101000	4131800	27050	27050	27050	27050	0
514	20240923	100900	4131800	27050	27050	27050	27050	0
515	20240923	100800	4131800	27050	27050	27050	27050	0
516	20240923	100700	4131800	27050	27050	27050	27050	0
517	20240923	100600	4131800	27050	27050	27050	27050	0
518	20240923	100500	4131800	27050	27050	27050	27050	0
519	20240923	100400	4131800	27050	27150	27200	27050	7
520	20240923	100300	3941600	27150	27150	27150	27150	0
521	20240923	100200	3941600	27150	27150	27150	27150	0
522	20240923	100100	3941600	27150	27150	27150	27150	1
523	20240923	100000	3914450	27150	27150	27150	27150	4
524	20240923	095900	3805850	27050	27050	27050	27050	0
525	20240923	095800	3805850	27050	27050	27050	27050	2
526	20240923	095700	3751750	27200	27200	27200	27200	0
527	20240923	095600	3751750	27200	27200	27200	27200	0
528	20240923	095500	3751750	27200	27200	27200	27200	0
529	20240923	095400	3751750	27200	27100	27200	27100	35
530	20240923	095300	2801850	27000	27000	27000	27000	0
531	20240923	095200	2801850	27000	27000	27000	27000	0
532	20240923	095100	2801850	27000	27000	27000	27000	1
533	20240923	095000	2774850	27000	27000	27000	27000	0
534	20240923	094900	2774850	27000	27000	27000	27000	0
535	20240923	094800	2774850	27000	27000	27000	27000	0
536	20240923	094700	2774850	27000	27000	27000	27000	0
537	20240923	094600	2774850	27000	27000	27000	27000	0
538	20240923	094500	2774850	27000	27050	27050	27000	10
539	20240923	094400	2504700	27000	27000	27000	27000	0
540	20240923	094300	2504700	27000	27000	27000	27000	1
541	20240923	094200	2477700	27000	27000	27000	27000	0
542	20240923	094100	2477700	27000	27000	27000	27000	0
543	20240923	094000	2477700	27000	27000	27000	27000	2
544	20240923	093900	2423700	27000	27000	27000	27000	0
545	20240923	093800	2423700	27000	27000	27000	27000	0
546	20240923	093700	2423700	27000	27000	27000	27000	3
547	20240923	093600	2342700	27000	26950	27000	26950	3
548	20240923	093500	2261750	27000	27000	27000	27000	6
549	20240923	093400	2099750	26950	26950	26950	26950	0
550	20240923	093300	2099750	26950	26950	26950	26950	0
551	20240923	093200	2099750	26950	26950	26950	26950	0
552	20240923	093100	2099750	26950	26950	26950	26950	0
553	20240923	093000	2099750	26950	26950	26950	26950	0
554	20240923	092900	2099750	26950	26950	26950	26950	1
555	20240923	092800	2072800	27000	27000	27000	27000	10
556	20240923	092700	1802800	26950	26950	26950	26950	0
557	20240923	092600	1802800	26950	26950	26950	26950	0
558	20240923	092500	1802800	26950	26950	26950	26950	0
559	20240923	092400	1802800	26950	26950	26950	26950	0
560	20240923	092300	1802800	26950	26950	26950	26950	0
561	20240923	092200	1802800	26950	26950	26950	26950	0
562	20240923	092100	1802800	26950	26950	26950	26950	5
563	20240923	092000	1668050	26900	26900	26900	26900	0
564	20240923	091900	1668050	26900	26900	26900	26900	0
565	20240923	091800	1668050	26900	26900	26900	26900	0
566	20240923	091700	1668050	26900	26900	26900	26900	0
567	20240923	091600	1668050	26900	26900	26900	26900	0
568	20240923	091500	1668050	26900	26900	26900	26900	0
569	20240923	091400	1668050	26900	26900	26900	26900	0
570	20240923	091300	1668050	26900	26900	26900	26900	0
571	20240923	091200	1668050	26900	26900	26900	26900	0
572	20240923	091100	1668050	26900	26900	26900	26900	1
573	20240923	091000	1641150	26900	26900	26900	26900	0
574	20240923	090900	1641150	26900	26900	26900	26900	0
575	20240923	090800	1641150	26900	26900	26900	26900	1
576	20240923	090700	1614250	26900	26900	26900	26900	2
577	20240923	090600	1560450	27000	27000	27000	27000	0
578	20240923	090500	1560450	27000	27000	27000	27000	7
579	20240923	090400	1371450	26850	26850	26850	26850	0
580	20240923	090300	1371450	26850	26850	26850	26850	0
581	20240923	090200	1371450	26850	26850	26850	26850	1
582	20240923	090100	1344600	26850	27000	27000	26850	14
583	20240923	090000	968400	26900	26900	26900	26900	36