KissMeData/000650/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183100	8173100	40500	40500	40500	40500	24
3	20240910	183000	8173100	40500	40500	40500	40500	0
4	20240910	182900	8173100	40500	40500	40500	40500	0
5	20240910	182800	8173100	40500	40500	40500	40500	0
6	20240910	182700	8173100	40500	40500	40500	40500	0
7	20240910	182600	8173100	40500	40500	40500	40500	0
8	20240910	182500	8173100	40500	40500	40500	40500	0
9	20240910	182400	8173100	40500	40500	40500	40500	0
10	20240910	182300	8173100	40500	40500	40500	40500	0
11	20240910	182200	8173100	40500	40500	40500	40500	0
12	20240910	182100	8173100	40500	40500	40500	40500	0
13	20240910	182000	8173100	40500	40500	40500	40500	0
14	20240910	181900	8173100	40500	40500	40500	40500	0
15	20240910	181800	8173100	40500	40500	40500	40500	0
16	20240910	181700	8173100	40500	40500	40500	40500	0
17	20240910	181600	8173100	40500	40500	40500	40500	0
18	20240910	181500	8173100	40500	40500	40500	40500	0
19	20240910	181400	8173100	40500	40500	40500	40500	0
20	20240910	181300	8173100	40500	40500	40500	40500	0
21	20240910	181200	8173100	40500	40500	40500	40500	0
22	20240910	181100	8173100	40500	40500	40500	40500	0
23	20240910	181000	8173100	40500	40500	40500	40500	0
24	20240910	180900	8173100	40500	40500	40500	40500	0
25	20240910	180800	8173100	40500	40500	40500	40500	0
26	20240910	180700	8173100	40500	40500	40500	40500	0
27	20240910	180600	8173100	40500	40500	40500	40500	0
28	20240910	180500	8173100	40500	40500	40500	40500	0
29	20240910	180400	8173100	40500	40500	40500	40500	0
30	20240910	180300	8173100	40500	40500	40500	40500	0
31	20240910	180200	8173100	40500	40500	40500	40500	0
32	20240910	180100	8173100	40500	40500	40500	40500	24
33	20240910	180000	8173100	40500	40500	40500	40500	0
34	20240910	175900	8173100	40500	40500	40500	40500	0
35	20240910	175800	8173100	40500	40500	40500	40500	0
36	20240910	175700	8173100	40500	40500	40500	40500	0
37	20240910	175600	8173100	40500	40500	40500	40500	0
38	20240910	175500	8173100	40500	40500	40500	40500	0
39	20240910	175400	8173100	40500	40500	40500	40500	0
40	20240910	175300	8173100	40500	40500	40500	40500	0
41	20240910	175200	8173100	40500	40500	40500	40500	0
42	20240910	175100	8173100	40500	40500	40500	40500	0
43	20240910	175000	8173100	40500	40500	40500	40500	0
44	20240910	174900	8173100	40500	40500	40500	40500	0
45	20240910	174800	8173100	40500	40500	40500	40500	0
46	20240910	174700	8173100	40500	40500	40500	40500	0
47	20240910	174600	8173100	40500	40500	40500	40500	0
48	20240910	174500	8173100	40500	40500	40500	40500	0
49	20240910	174400	8173100	40500	40500	40500	40500	0
50	20240910	174300	8173100	40500	40500	40500	40500	0
51	20240910	174200	8173100	40500	40500	40500	40500	0
52	20240910	174100	8173100	40500	40500	40500	40500	0
53	20240910	174000	8173100	40500	40500	40500	40500	0
54	20240910	173900	8173100	40500	40500	40500	40500	0
55	20240910	173800	8173100	40500	40500	40500	40500	0
56	20240910	173700	8173100	40500	40500	40500	40500	0
57	20240910	173600	8173100	40500	40500	40500	40500	0
58	20240910	173500	8173100	40500	40500	40500	40500	0
59	20240910	173400	8173100	40500	40500	40500	40500	0
60	20240910	173300	8173100	40500	40500	40500	40500	0
61	20240910	173200	8173100	40500	40500	40500	40500	0
62	20240910	173100	8173100	40500	40500	40500	40500	24
63	20240910	173000	8173100	40500	40500	40500	40500	0
64	20240910	172900	8173100	40500	40500	40500	40500	0
65	20240910	172800	8173100	40500	40500	40500	40500	0
66	20240910	172700	8173100	40500	40500	40500	40500	0
67	20240910	172600	8173100	40500	40500	40500	40500	0
68	20240910	172500	8173100	40500	40500	40500	40500	0
69	20240910	172400	8173100	40500	40500	40500	40500	0
70	20240910	172300	8173100	40500	40500	40500	40500	0
71	20240910	172200	8173100	40500	40500	40500	40500	0
72	20240910	172100	8173100	40500	40500	40500	40500	0
73	20240910	172000	8173100	40500	40500	40500	40500	0
74	20240910	171900	8173100	40500	40500	40500	40500	0
75	20240910	171800	8173100	40500	40500	40500	40500	0
76	20240910	171700	8173100	40500	40500	40500	40500	0
77	20240910	171600	8173100	40500	40500	40500	40500	0
78	20240910	171500	8173100	40500	40500	40500	40500	0
79	20240910	171400	8173100	40500	40500	40500	40500	0
80	20240910	171300	8173100	40500	40500	40500	40500	0
81	20240910	171200	8173100	40500	40500	40500	40500	0
82	20240910	171100	8173100	40500	40500	40500	40500	0
83	20240910	171000	8173100	40500	40500	40500	40500	0
84	20240910	170900	8173100	40500	40500	40500	40500	0
85	20240910	170800	8173100	40500	40500	40500	40500	0
86	20240910	170700	8173100	40500	40500	40500	40500	0
87	20240910	170600	8173100	40500	40500	40500	40500	0
88	20240910	170500	8173100	40500	40500	40500	40500	0
89	20240910	170400	8173100	40500	40500	40500	40500	0
90	20240910	170300	8173100	40500	40500	40500	40500	0
91	20240910	170200	8173100	40500	40500	40500	40500	0
92	20240910	170100	8173100	40500	40500	40500	40500	24
93	20240910	170000	8173100	40500	40500	40500	40500	0
94	20240910	165900	8173100	40500	40500	40500	40500	0
95	20240910	165800	8173100	40500	40500	40500	40500	0
96	20240910	165700	8173100	40500	40500	40500	40500	0
97	20240910	165600	8173100	40500	40500	40500	40500	0
98	20240910	165500	8173100	40500	40500	40500	40500	0
99	20240910	165400	8173100	40500	40500	40500	40500	0
100	20240910	165300	8173100	40500	40500	40500	40500	0
101	20240910	165200	8173100	40500	40500	40500	40500	0
102	20240910	165100	8173100	40500	40500	40500	40500	0
103	20240910	165000	8173100	40500	40500	40500	40500	0
104	20240910	164900	8173100	40500	40500	40500	40500	0
105	20240910	164800	8173100	40500	40500	40500	40500	0
106	20240910	164700	8173100	40500	40500	40500	40500	0
107	20240910	164600	8173100	40500	40500	40500	40500	0
108	20240910	164500	8173100	40500	40500	40500	40500	0
109	20240910	164400	8173100	40500	40500	40500	40500	0
110	20240910	164300	8173100	40500	40500	40500	40500	0
111	20240910	164200	8173100	40500	40500	40500	40500	0
112	20240910	164100	8173100	40500	40500	40500	40500	0
113	20240910	164000	8173100	40500	40500	40500	40500	0
114	20240910	163900	8173100	40500	40500	40500	40500	0
115	20240910	163800	8173100	40500	40500	40500	40500	0
116	20240910	163700	8173100	40500	40500	40500	40500	0
117	20240910	163600	8173100	40500	40500	40500	40500	0
118	20240910	163500	8173100	40500	40500	40500	40500	0
119	20240910	163400	8173100	40500	40500	40500	40500	0
120	20240910	163300	8173100	40500	40500	40500	40500	0
121	20240910	163200	8173100	40500	40500	40500	40500	0
122	20240910	163100	8173100	40500	40500	40500	40500	24
123	20240910	163000	8173100	40500	40500	40500	40500	0
124	20240910	162900	8173100	40500	40500	40500	40500	0
125	20240910	162800	8173100	40500	40500	40500	40500	0
126	20240910	162700	8173100	40500	40500	40500	40500	0
127	20240910	162600	8173100	40500	40500	40500	40500	0
128	20240910	162500	8173100	40500	40500	40500	40500	0
129	20240910	162400	8173100	40500	40500	40500	40500	0
130	20240910	162300	8173100	40500	40500	40500	40500	0
131	20240910	162200	8173100	40500	40500	40500	40500	0
132	20240910	162100	8173100	40500	40500	40500	40500	0
133	20240910	162000	8173100	40500	40500	40500	40500	0
134	20240910	161900	8173100	40500	40500	40500	40500	0
135	20240910	161800	8173100	40500	40500	40500	40500	0
136	20240910	161700	8173100	40500	40500	40500	40500	0
137	20240910	161600	8173100	40500	40500	40500	40500	0
138	20240910	161500	8173100	40500	40500	40500	40500	0
139	20240910	161400	8173100	40500	40500	40500	40500	0
140	20240910	161300	8173100	40500	40500	40500	40500	0
141	20240910	161200	8173100	40500	40500	40500	40500	0
142	20240910	161100	8173100	40500	40500	40500	40500	0
143	20240910	161000	8173100	40500	40500	40500	40500	0
144	20240910	160900	8173100	40500	40500	40500	40500	0
145	20240910	160800	8173100	40500	40500	40500	40500	0
146	20240910	160700	8173100	40500	40500	40500	40500	0
147	20240910	160600	8173100	40500	40500	40500	40500	0
148	20240910	160500	8173100	40500	40500	40500	40500	0
149	20240910	160400	8173100	40500	40500	40500	40500	0
150	20240910	160300	8173100	40500	40500	40500	40500	0
151	20240910	160200	8173100	40500	40500	40500	40500	0
152	20240910	160100	8173100	40500	40500	40500	40500	24
153	20240910	160000	8173100	40500	40500	40500	40500	0
154	20240910	155900	8173100	40500	40500	40500	40500	0
155	20240910	155800	8173100	40500	40500	40500	40500	0
156	20240910	155700	8173100	40500	40500	40500	40500	0
157	20240910	155600	8173100	40500	40500	40500	40500	0
158	20240910	155500	8173100	40500	40500	40500	40500	0
159	20240910	155400	8173100	40500	40500	40500	40500	0
160	20240910	155300	8173100	40500	40500	40500	40500	0
161	20240910	155200	8173100	40500	40500	40500	40500	0
162	20240910	155100	8173100	40500	40500	40500	40500	0
163	20240910	155000	8173100	40500	40500	40500	40500	0
164	20240910	154900	8173100	40500	40500	40500	40500	0
165	20240910	154800	8173100	40500	40500	40500	40500	0
166	20240910	154700	8173100	40500	40500	40500	40500	0
167	20240910	154600	8173100	40500	40500	40500	40500	0
168	20240910	154500	8173100	40500	40500	40500	40500	0
169	20240910	154400	8173100	40500	40500	40500	40500	0
170	20240910	154300	8173100	40500	40500	40500	40500	0
171	20240910	154200	8173100	40500	40500	40500	40500	0
172	20240910	154100	8173100	40500	40500	40500	40500	0
173	20240910	154000	8173100	40500	40500	40500	40500	0
174	20240910	153900	8173100	40500	40500	40500	40500	0
175	20240910	153800	8173100	40500	40500	40500	40500	0
176	20240910	153700	8173100	40500	40500	40500	40500	0
177	20240910	153600	8173100	40500	40500	40500	40500	0
178	20240910	153500	8173100	40500	40500	40500	40500	0
179	20240910	153400	8173100	40500	40500	40500	40500	0
180	20240910	153300	8173100	40500	40500	40500	40500	0
181	20240910	153200	8173100	40500	40500	40500	40500	0
182	20240910	153100	8173100	40500	40500	40500	40500	24
183	20240910	153000	8173100	40500	40500	40500	40500	24
184	20240910	152900	7201100	40500	40500	40500	40500	0
185	20240910	152800	7201100	40500	40500	40500	40500	0
186	20240910	152700	7201100	40500	40500	40500	40500	0
187	20240910	152600	7201100	40500	40500	40500	40500	0
188	20240910	152500	7201100	40500	40500	40500	40500	0
189	20240910	152400	7201100	40500	40500	40500	40500	0
190	20240910	152300	7201100	40500	40500	40500	40500	0
191	20240910	152200	7201100	40500	40500	40500	40500	0
192	20240910	152100	7201100	40500	40500	40500	40500	0
193	20240910	152000	7201100	40500	40500	40500	40500	0
194	20240910	151900	7201100	40500	40500	40500	40500	0
195	20240910	151800	7201100	40500	40500	40500	40500	0
196	20240910	151700	7201100	40500	40500	40500	40500	0
197	20240910	151600	7201100	40500	40500	40500	40500	5
198	20240910	151500	6998600	40600	40600	40600	40600	0
199	20240910	151400	6998600	40600	40600	40600	40600	0
200	20240910	151300	6998600	40600	40550	40600	40550	10
201	20240910	151200	6592650	40550	40550	40550	40550	4
202	20240910	151100	6430450	40650	40650	40650	40650	0
203	20240910	151000	6430450	40650	40650	40650	40650	0
204	20240910	150900	6430450	40650	40650	40650	40650	0
205	20240910	150800	6430450	40650	40650	40650	40650	1
206	20240910	150700	6389800	40600	40600	40600	40600	0
207	20240910	150600	6389800	40600	40600	40600	40600	0
208	20240910	150500	6389800	40600	40600	40600	40600	0
209	20240910	150400	6389800	40600	40600	40600	40600	0
210	20240910	150300	6389800	40600	40600	40600	40600	0
211	20240910	150200	6389800	40600	40600	40600	40600	0
212	20240910	150100	6389800	40600	40600	40600	40600	1
213	20240910	150000	6349200	40600	40600	40600	40600	0
214	20240910	145900	6349200	40600	40600	40600	40600	0
215	20240910	145800	6349200	40600	40600	40600	40600	0
216	20240910	145700	6349200	40600	40600	40600	40600	0
217	20240910	145600	6349200	40600	40600	40600	40600	0
218	20240910	145500	6349200	40600	40600	40600	40600	0
219	20240910	145400	6349200	40600	40600	40600	40600	0
220	20240910	145300	6349200	40600	40600	40600	40600	0
221	20240910	145200	6349200	40600	40600	40600	40600	0
222	20240910	145100	6349200	40600	40600	40600	40600	0
223	20240910	145000	6349200	40600	40600	40600	40600	0
224	20240910	144900	6349200	40600	40600	40600	40600	0
225	20240910	144800	6349200	40600	40600	40600	40600	0
226	20240910	144700	6349200	40600	40600	40600	40600	0
227	20240910	144600	6349200	40600	40600	40600	40600	0
228	20240910	144500	6349200	40600	40600	40600	40600	1
229	20240910	144400	6308600	40550	40550	40550	40550	0
230	20240910	144300	6308600	40550	40550	40550	40550	0
231	20240910	144200	6308600	40550	40550	40550	40550	0
232	20240910	144100	6308600	40550	40550	40550	40550	0
233	20240910	144000	6308600	40550	40550	40550	40550	0
234	20240910	143900	6308600	40550	40500	40550	40500	3
235	20240910	143800	6187000	40500	40500	40500	40500	5
236	20240910	143700	5984500	40550	40650	40650	40550	39
237	20240910	143600	4402200	40650	40650	40650	40650	0
238	20240910	143500	4402200	40650	40650	40650	40650	0
239	20240910	143400	4402200	40650	40650	40650	40650	0
240	20240910	143300	4402200	40650	40650	40650	40650	0
241	20240910	143200	4402200	40650	40650	40650	40650	0
242	20240910	143100	4402200	40650	40650	40650	40650	0
243	20240910	143000	4402200	40650	40650	40650	40650	0
244	20240910	142900	4402200	40650	40650	40650	40650	0
245	20240910	142800	4402200	40650	40650	40650	40650	0
246	20240910	142700	4402200	40650	40650	40650	40650	0
247	20240910	142600	4402200	40650	40650	40650	40650	0
248	20240910	142500	4402200	40650	40650	40650	40650	0
249	20240910	142400	4402200	40650	40650	40650	40650	0
250	20240910	142300	4402200	40650	40650	40650	40650	0
251	20240910	142200	4402200	40650	40650	40650	40650	0
252	20240910	142100	4402200	40650	40650	40650	40650	0
253	20240910	142000	4402200	40650	40650	40650	40650	0
254	20240910	141900	4402200	40650	40650	40650	40650	0
255	20240910	141800	4402200	40650	40650	40650	40650	1
256	20240910	141700	4361550	40650	40650	40650	40650	0
257	20240910	141600	4361550	40650	40650	40650	40650	0
258	20240910	141500	4361550	40650	40650	40650	40650	0
259	20240910	141400	4361550	40650	40650	40650	40650	0
260	20240910	141300	4361550	40650	40650	40650	40650	0
261	20240910	141200	4361550	40650	40650	40650	40650	0
262	20240910	141100	4361550	40650	40650	40650	40650	0
263	20240910	141000	4361550	40650	40650	40650	40650	0
264	20240910	140900	4361550	40650	40650	40650	40650	0
265	20240910	140800	4361550	40650	40650	40650	40650	0
266	20240910	140700	4361550	40650	40650	40650	40650	0
267	20240910	140600	4361550	40650	40650	40650	40650	0
268	20240910	140500	4361550	40650	40650	40650	40650	0
269	20240910	140400	4361550	40650	40650	40650	40650	0
270	20240910	140300	4361550	40650	40650	40650	40650	0
271	20240910	140200	4361550	40650	40650	40650	40650	0
272	20240910	140100	4361550	40650	40650	40650	40650	0
273	20240910	140000	4361550	40650	40650	40650	40650	0
274	20240910	135900	4361550	40650	40650	40650	40650	0
275	20240910	135800	4361550	40650	40650	40650	40650	0
276	20240910	135700	4361550	40650	40650	40650	40650	0
277	20240910	135600	4361550	40650	40650	40650	40650	0
278	20240910	135500	4361550	40650	40650	40650	40650	0
279	20240910	135400	4361550	40650	40650	40650	40650	0
280	20240910	135300	4361550	40650	40650	40650	40650	0
281	20240910	135200	4361550	40650	40650	40650	40650	0
282	20240910	135100	4361550	40650	40650	40650	40650	0
283	20240910	135000	4361550	40650	40650	40650	40650	0
284	20240910	134900	4361550	40650	40650	40650	40650	0
285	20240910	134800	4361550	40650	40650	40650	40650	0
286	20240910	134700	4361550	40650	40650	40650	40650	0
287	20240910	134600	4361550	40650	40650	40650	40650	0
288	20240910	134500	4361550	40650	40650	40650	40650	0
289	20240910	134400	4361550	40650	40650	40650	40650	0
290	20240910	134300	4361550	40650	40650	40650	40650	0
291	20240910	134200	4361550	40650	40650	40650	40650	0
292	20240910	134100	4361550	40650	40650	40650	40650	0
293	20240910	134000	4361550	40650	40650	40650	40650	0
294	20240910	133900	4361550	40650	40650	40650	40650	0
295	20240910	133800	4361550	40650	40650	40650	40650	0
296	20240910	133700	4361550	40650	40650	40650	40650	0
297	20240910	133600	4361550	40650	40650	40650	40650	0
298	20240910	133500	4361550	40650	40650	40650	40650	0
299	20240910	133400	4361550	40650	40650	40650	40650	0
300	20240910	133300	4361550	40650	40650	40650	40650	0
301	20240910	133200	4361550	40650	40650	40650	40650	0
302	20240910	133100	4361550	40650	40650	40650	40650	0
303	20240910	133000	4361550	40650	40650	40650	40650	0
304	20240910	132900	4361550	40650	40650	40650	40650	0
305	20240910	132800	4361550	40650	40650	40650	40650	0
306	20240910	132700	4361550	40650	40650	40650	40650	0
307	20240910	132600	4361550	40650	40650	40650	40650	0
308	20240910	132500	4361550	40650	40650	40650	40650	0
309	20240910	132400	4361550	40650	40650	40650	40650	0
310	20240910	132300	4361550	40650	40650	40650	40650	0
311	20240910	132200	4361550	40650	40650	40650	40650	0
312	20240910	132100	4361550	40650	40650	40650	40650	0
313	20240910	132000	4361550	40650	40650	40650	40650	0
314	20240910	131900	4361550	40650	40650	40650	40650	0
315	20240910	131800	4361550	40650	40650	40650	40650	0
316	20240910	131700	4361550	40650	40650	40650	40650	0
317	20240910	131600	4361550	40650	40650	40650	40650	0
318	20240910	131500	4361550	40650	40650	40650	40650	0
319	20240910	131400	4361550	40650	40650	40650	40650	0
320	20240910	131300	4361550	40650	40650	40650	40650	0
321	20240910	131200	4361550	40650	40650	40650	40650	0
322	20240910	131100	4361550	40650	40650	40650	40650	0
323	20240910	131000	4361550	40650	40650	40650	40650	0
324	20240910	130900	4361550	40650	40650	40650	40650	0
325	20240910	130800	4361550	40650	40650	40650	40650	0
326	20240910	130700	4361550	40650	40650	40650	40650	0
327	20240910	130600	4361550	40650	40650	40650	40650	0
328	20240910	130500	4361550	40650	40650	40650	40650	0
329	20240910	130400	4361550	40650	40650	40650	40650	0
330	20240910	130300	4361550	40650	40650	40650	40650	0
331	20240910	130200	4361550	40650	40650	40650	40650	0
332	20240910	130100	4361550	40650	40650	40650	40650	0
333	20240910	130000	4361550	40650	40650	40650	40650	0
334	20240910	125900	4361550	40650	40650	40650	40650	1
335	20240910	125800	4320900	41050	41050	41050	41050	0
336	20240910	125700	4320900	41050	41050	41050	41050	0
337	20240910	125600	4320900	41050	41050	41050	41050	0
338	20240910	125500	4320900	41050	41050	41050	41050	0
339	20240910	125400	4320900	41050	41050	41050	41050	0
340	20240910	125300	4320900	41050	41050	41050	41050	0
341	20240910	125200	4320900	41050	41050	41050	41050	0
342	20240910	125100	4320900	41050	41050	41050	41050	0
343	20240910	125000	4320900	41050	41050	41050	41050	0
344	20240910	124900	4320900	41050	41050	41050	41050	0
345	20240910	124800	4320900	41050	41050	41050	41050	0
346	20240910	124700	4320900	41050	41050	41050	41050	0
347	20240910	124600	4320900	41050	41050	41050	41050	0
348	20240910	124500	4320900	41050	41050	41050	41050	0
349	20240910	124400	4320900	41050	41050	41050	41050	0
350	20240910	124300	4320900	41050	41050	41050	41050	0
351	20240910	124200	4320900	41050	41050	41050	41050	0
352	20240910	124100	4320900	41050	41050	41050	41050	0
353	20240910	124000	4320900	41050	41050	41050	41050	0
354	20240910	123900	4320900	41050	41050	41050	41050	0
355	20240910	123800	4320900	41050	41050	41050	41050	0
356	20240910	123700	4320900	41050	41050	41050	41050	0
357	20240910	123600	4320900	41050	41050	41050	41050	0
358	20240910	123500	4320900	41050	41050	41050	41050	0
359	20240910	123400	4320900	41050	41050	41050	41050	0
360	20240910	123300	4320900	41050	41050	41050	41050	0
361	20240910	123200	4320900	41050	41050	41050	41050	0
362	20240910	123100	4320900	41050	41050	41050	41050	0
363	20240910	123000	4320900	41050	41050	41050	41050	0
364	20240910	122900	4320900	41050	41050	41050	41050	0
365	20240910	122800	4320900	41050	41050	41050	41050	0
366	20240910	122700	4320900	41050	41050	41050	41050	0
367	20240910	122600	4320900	41050	41050	41050	41050	0
368	20240910	122500	4320900	41050	41050	41050	41050	0
369	20240910	122400	4320900	41050	41050	41050	41050	0
370	20240910	122300	4320900	41050	41050	41050	41050	0
371	20240910	122200	4320900	41050	41050	41050	41050	0
372	20240910	122100	4320900	41050	41050	41050	41050	0
373	20240910	122000	4320900	41050	41050	41050	41050	0
374	20240910	121900	4320900	41050	41050	41050	41050	1
375	20240910	121800	4279850	40850	40850	40850	40850	0
376	20240910	121700	4279850	40850	40850	40850	40850	0
377	20240910	121600	4279850	40850	40850	40850	40850	0
378	20240910	121500	4279850	40850	40850	40850	40850	0
379	20240910	121400	4279850	40850	40850	40850	40850	0
380	20240910	121300	4279850	40850	40850	40850	40850	0
381	20240910	121200	4279850	40850	40850	40850	40850	0
382	20240910	121100	4279850	40850	40850	40850	40850	0
383	20240910	121000	4279850	40850	40850	40850	40850	0
384	20240910	120900	4279850	40850	40850	40850	40850	0
385	20240910	120800	4279850	40850	40850	40850	40850	0
386	20240910	120700	4279850	40850	40850	40850	40850	0
387	20240910	120600	4279850	40850	40850	40850	40850	0
388	20240910	120500	4279850	40850	40850	40850	40850	0
389	20240910	120400	4279850	40850	40850	40850	40850	0
390	20240910	120300	4279850	40850	40850	40850	40850	0
391	20240910	120200	4279850	40850	40850	40850	40850	0
392	20240910	120100	4279850	40850	40850	40850	40850	0
393	20240910	120000	4279850	40850	40850	40850	40850	0
394	20240910	115900	4279850	40850	40850	40850	40850	0
395	20240910	115800	4279850	40850	40850	40850	40850	0
396	20240910	115700	4279850	40850	40850	40850	40850	0
397	20240910	115600	4279850	40850	40600	40850	40600	9
398	20240910	115500	3914200	40600	40600	40600	40600	0
399	20240910	115400	3914200	40600	40600	40600	40600	0
400	20240910	115300	3914200	40600	40600	40600	40600	0
401	20240910	115200	3914200	40600	40600	40600	40600	2
402	20240910	115100	3833000	40600	40600	40600	40600	0
403	20240910	115000	3833000	40600	40600	40600	40600	0
404	20240910	114900	3833000	40600	40600	40600	40600	0
405	20240910	114800	3833000	40600	40600	40600	40600	0
406	20240910	114700	3833000	40600	40600	40600	40600	0
407	20240910	114600	3833000	40600	40600	40600	40600	0
408	20240910	114500	3833000	40600	40600	40600	40600	0
409	20240910	114400	3833000	40600	40750	40750	40600	8
410	20240910	114300	3507400	40800	40800	40800	40800	0
411	20240910	114200	3507400	40800	40800	40800	40800	0
412	20240910	114100	3507400	40800	40800	40800	40800	0
413	20240910	114000	3507400	40800	40800	40800	40800	0
414	20240910	113900	3507400	40800	40800	40800	40800	0
415	20240910	113800	3507400	40800	40800	40800	40800	0
416	20240910	113700	3507400	40800	40800	40800	40800	0
417	20240910	113600	3507400	40800	40800	40800	40800	0
418	20240910	113500	3507400	40800	40800	40800	40800	1
419	20240910	113400	3466600	40950	40950	40950	40950	0
420	20240910	113300	3466600	40950	40950	40950	40950	0
421	20240910	113200	3466600	40950	40950	40950	40950	0
422	20240910	113100	3466600	40950	40950	40950	40950	0
423	20240910	113000	3466600	40950	40950	40950	40950	0
424	20240910	112900	3466600	40950	40950	40950	40950	0
425	20240910	112800	3466600	40950	40950	40950	40950	0
426	20240910	112700	3466600	40950	40950	40950	40950	1
427	20240910	112600	3425650	40900	40900	40900	40900	0
428	20240910	112500	3425650	40900	40900	40900	40900	0
429	20240910	112400	3425650	40900	40900	40900	40900	0
430	20240910	112300	3425650	40900	40900	40900	40900	0
431	20240910	112200	3425650	40900	40900	40900	40900	0
432	20240910	112100	3425650	40900	40900	40900	40900	0
433	20240910	112000	3425650	40900	40900	40900	40900	0
434	20240910	111900	3425650	40900	40900	40900	40900	0
435	20240910	111800	3425650	40900	40900	40900	40900	0
436	20240910	111700	3425650	40900	40900	40900	40900	0
437	20240910	111600	3425650	40900	40900	40900	40900	0
438	20240910	111500	3425650	40900	40900	40900	40900	0
439	20240910	111400	3425650	40900	40900	40900	40900	0
440	20240910	111300	3425650	40900	40900	40900	40900	0
441	20240910	111200	3425650	40900	40900	40900	40900	0
442	20240910	111100	3425650	40900	40900	40900	40900	0
443	20240910	111000	3425650	40900	40900	40900	40900	0
444	20240910	110900	3425650	40900	40900	40900	40900	0
445	20240910	110800	3425650	40900	40900	40900	40900	0
446	20240910	110700	3425650	40900	40900	40900	40900	0
447	20240910	110600	3425650	40900	40900	40900	40900	0
448	20240910	110500	3425650	40900	40900	40900	40900	0
449	20240910	110400	3425650	40900	40900	40900	40900	0
450	20240910	110300	3425650	40900	40900	40900	40900	0
451	20240910	110200	3425650	40900	40900	40900	40900	0
452	20240910	110100	3425650	40900	40900	40900	40900	0
453	20240910	110000	3425650	40900	40950	40950	40900	4
454	20240910	105900	3261900	40900	40900	40900	40900	0
455	20240910	105800	3261900	40900	40900	40900	40900	0
456	20240910	105700	3261900	40900	40900	40900	40900	1
457	20240910	105600	3221000	40950	40950	40950	40950	0
458	20240910	105500	3221000	40950	40950	40950	40950	0
459	20240910	105400	3221000	40950	40950	40950	40950	0
460	20240910	105300	3221000	40950	40950	40950	40950	0
461	20240910	105200	3221000	40950	40950	40950	40950	0
462	20240910	105100	3221000	40950	40950	40950	40950	0
463	20240910	105000	3221000	40950	40950	40950	40950	0
464	20240910	104900	3221000	40950	40950	40950	40950	0
465	20240910	104800	3221000	40950	40950	40950	40950	0
466	20240910	104700	3221000	40950	40950	40950	40950	0
467	20240910	104600	3221000	40950	40950	40950	40950	0
468	20240910	104500	3221000	40950	40950	40950	40950	0
469	20240910	104400	3221000	40950	40950	40950	40950	0
470	20240910	104300	3221000	40950	40950	40950	40950	0
471	20240910	104200	3221000	40950	40950	40950	40950	0
472	20240910	104100	3221000	40950	40950	40950	40950	0
473	20240910	104000	3221000	40950	40950	40950	40950	0
474	20240910	103900	3221000	40950	40950	40950	40950	0
475	20240910	103800	3221000	40950	40950	40950	40950	0
476	20240910	103700	3221000	40950	40950	40950	40950	0
477	20240910	103600	3221000	40950	40950	40950	40950	0
478	20240910	103500	3221000	40950	40950	40950	40950	0
479	20240910	103400	3221000	40950	40900	40950	40900	2
480	20240910	103300	3139150	40800	40800	40800	40800	0
481	20240910	103200	3139150	40800	40800	40800	40800	0
482	20240910	103100	3139150	40800	40800	40800	40800	0
483	20240910	103000	3139150	40800	40800	40800	40800	0
484	20240910	102900	3139150	40800	40800	40800	40800	0
485	20240910	102800	3139150	40800	40800	40800	40800	0
486	20240910	102700	3139150	40800	40800	40800	40800	0
487	20240910	102600	3139150	40800	40800	40800	40800	0
488	20240910	102500	3139150	40800	40800	40800	40800	0
489	20240910	102400	3139150	40800	40800	40800	40800	0
490	20240910	102300	3139150	40800	40800	40800	40800	0
491	20240910	102200	3139150	40800	40800	40800	40800	0
492	20240910	102100	3139150	40800	40800	40800	40800	0
493	20240910	102000	3139150	40800	40950	40950	40800	3
494	20240910	101900	3016450	40950	40800	40950	40800	9
495	20240910	101800	2648500	40900	40900	40900	40900	1
496	20240910	101700	2607600	41050	41050	41050	41050	0
497	20240910	101600	2607600	41050	41050	41050	41050	0
498	20240910	101500	2607600	41050	41050	41050	41050	0
499	20240910	101400	2607600	41050	41050	41050	41050	0
500	20240910	101300	2607600	41050	41050	41050	41050	0
501	20240910	101200	2607600	41050	41050	41050	41050	0
502	20240910	101100	2607600	41050	41050	41050	41050	0
503	20240910	101000	2607600	41050	41050	41050	41050	0
504	20240910	100900	2607600	41050	41050	41050	41050	0
505	20240910	100800	2607600	41050	41050	41050	41050	0
506	20240910	100700	2607600	41050	41050	41050	41050	0
507	20240910	100600	2607600	41050	41050	41050	41050	0
508	20240910	100500	2607600	41050	41050	41050	41050	0
509	20240910	100400	2607600	41050	41050	41050	41050	0
510	20240910	100300	2607600	41050	41050	41050	41050	0
511	20240910	100200	2607600	41050	41050	41050	41050	0
512	20240910	100100	2607600	41050	41050	41050	41050	0
513	20240910	100000	2607600	41050	41050	41050	41050	0
514	20240910	095900	2607600	41050	41050	41050	41050	0
515	20240910	095800	2607600	41050	41050	41050	41050	1
516	20240910	095700	2566550	40750	40750	40750	40750	11
517	20240910	095600	2118300	40650	40650	40650	40650	0
518	20240910	095500	2118300	40650	40650	40650	40650	0
519	20240910	095400	2118300	40650	40650	40650	40650	0
520	20240910	095300	2118300	40650	40650	40650	40650	0
521	20240910	095200	2118300	40650	40650	40650	40650	0
522	20240910	095100	2118300	40650	40650	40650	40650	0
523	20240910	095000	2118300	40650	40650	40650	40650	0
524	20240910	094900	2118300	40650	40800	40800	40600	8
525	20240910	094800	1792850	40750	40750	40750	40750	0
526	20240910	094700	1792850	40750	40750	40750	40750	1
527	20240910	094600	1752100	41050	41050	41050	41050	0
528	20240910	094500	1752100	41050	41050	41050	41050	0
529	20240910	094400	1752100	41050	41050	41050	41050	0
530	20240910	094300	1752100	41050	41050	41050	41050	0
531	20240910	094200	1752100	41050	41050	41050	41050	0
532	20240910	094100	1752100	41050	41050	41050	41050	0
533	20240910	094000	1752100	41050	41050	41050	41050	0
534	20240910	093900	1752100	41050	41050	41050	41050	0
535	20240910	093800	1752100	41050	41050	41050	41050	0
536	20240910	093700	1752100	41050	41050	41050	41050	0
537	20240910	093600	1752100	41050	41050	41050	41050	0
538	20240910	093500	1752100	41050	41050	41050	41050	0
539	20240910	093400	1752100	41050	41050	41050	41050	0
540	20240910	093300	1752100	41050	41050	41050	41050	0
541	20240910	093200	1752100	41050	41050	41050	41050	0
542	20240910	093100	1752100	41050	41050	41050	41050	0
543	20240910	093000	1752100	41050	41050	41050	41050	0
544	20240910	092900	1752100	41050	41050	41050	41050	0
545	20240910	092800	1752100	41050	41050	41050	41050	0
546	20240910	092700	1752100	41050	41050	41050	40700	4
547	20240910	092600	1588250	40700	40700	40700	40700	2
548	20240910	092500	1506850	40700	40700	40700	40700	0
549	20240910	092400	1506850	40700	40700	40700	40700	0
550	20240910	092300	1506850	40700	40700	40700	40700	0
551	20240910	092200	1506850	40700	40750	40750	40700	4
552	20240910	092100	1343950	40700	40750	40750	40700	3
553	20240910	092000	1221750	41000	41000	41000	41000	0
554	20240910	091900	1221750	41000	41000	41000	41000	0
555	20240910	091800	1221750	41000	41000	41000	41000	0
556	20240910	091700	1221750	41000	41000	41000	41000	0
557	20240910	091600	1221750	41000	41000	41000	41000	1
558	20240910	091500	1180750	41000	41000	41000	41000	0
559	20240910	091400	1180750	41000	41000	41000	41000	0
560	20240910	091300	1180750	41000	41000	41000	41000	1
561	20240910	091200	1139750	40950	40950	40950	40950	0
562	20240910	091100	1139750	40950	40950	40950	40950	1
563	20240910	091000	1098800	40950	40950	40950	40950	1
564	20240910	090900	1057850	41050	41050	41050	41050	1
565	20240910	090800	1016800	41050	41050	41050	41050	1
566	20240910	090700	975750	40550	41050	41050	40550	24
567	20240910	090600	0	41300	41300	41300	41300	0
568	20240910	090500	0	41300	41300	41300	41300	0
569	20240910	090400	0	41300	41300	41300	41300	0
570	20240910	090300	0	41300	41300	41300	41300	0
571	20240910	090200	0	41300	41300	41300	41300	0
572	20240910	090100	0	41300	41300	41300	41300	0
573	20240910	090000	0	41300	41300	41300	41300	0