KissMeData/000650/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183100	92017600	40600	40600	40600	40600	124
3	20240912	183000	92017600	40600	40600	40600	40600	0
4	20240912	182900	92017600	40600	40600	40600	40600	0
5	20240912	182800	92017600	40600	40600	40600	40600	0
6	20240912	182700	92017600	40600	40600	40600	40600	0
7	20240912	182600	92017600	40600	40600	40600	40600	0
8	20240912	182500	92017600	40600	40600	40600	40600	0
9	20240912	182400	92017600	40600	40600	40600	40600	0
10	20240912	182300	92017600	40600	40600	40600	40600	0
11	20240912	182200	92017600	40600	40600	40600	40600	0
12	20240912	182100	92017600	40600	40600	40600	40600	0
13	20240912	182000	92017600	40600	40600	40600	40600	0
14	20240912	181900	92017600	40600	40600	40600	40600	0
15	20240912	181800	92017600	40600	40600	40600	40600	0
16	20240912	181700	92017600	40600	40600	40600	40600	0
17	20240912	181600	92017600	40600	40600	40600	40600	0
18	20240912	181500	92017600	40600	40600	40600	40600	0
19	20240912	181400	92017600	40600	40600	40600	40600	0
20	20240912	181300	92017600	40600	40600	40600	40600	0
21	20240912	181200	92017600	40600	40600	40600	40600	0
22	20240912	181100	92017600	40600	40600	40600	40600	0
23	20240912	181000	92017600	40600	40600	40600	40600	0
24	20240912	180900	92017600	40600	40600	40600	40600	0
25	20240912	180800	92017600	40600	40600	40600	40600	0
26	20240912	180700	92017600	40600	40600	40600	40600	0
27	20240912	180600	92017600	40600	40600	40600	40600	0
28	20240912	180500	92017600	40600	40600	40600	40600	0
29	20240912	180400	92017600	40600	40600	40600	40600	0
30	20240912	180300	92017600	40600	40600	40600	40600	0
31	20240912	180200	92017600	40600	40600	40600	40600	0
32	20240912	180100	92017600	40600	40600	40600	40600	124
33	20240912	180000	92017600	40600	40600	40600	40600	0
34	20240912	175900	92017600	40600	40600	40600	40600	0
35	20240912	175800	92017600	40600	40600	40600	40600	0
36	20240912	175700	92017600	40600	40600	40600	40600	0
37	20240912	175600	92017600	40600	40600	40600	40600	0
38	20240912	175500	92017600	40600	40600	40600	40600	0
39	20240912	175400	92017600	40600	40600	40600	40600	0
40	20240912	175300	92017600	40600	40600	40600	40600	0
41	20240912	175200	92017600	40600	40600	40600	40600	0
42	20240912	175100	92017600	40600	40600	40600	40600	0
43	20240912	175000	92017600	40600	40600	40600	40600	0
44	20240912	174900	92017600	40600	40600	40600	40600	0
45	20240912	174800	92017600	40600	40600	40600	40600	0
46	20240912	174700	92017600	40600	40600	40600	40600	0
47	20240912	174600	92017600	40600	40600	40600	40600	0
48	20240912	174500	92017600	40600	40600	40600	40600	0
49	20240912	174400	92017600	40600	40600	40600	40600	0
50	20240912	174300	92017600	40600	40600	40600	40600	0
51	20240912	174200	92017600	40600	40600	40600	40600	0
52	20240912	174100	92017600	40600	40600	40600	40600	0
53	20240912	174000	92017600	40600	40600	40600	40600	0
54	20240912	173900	92017600	40600	40600	40600	40600	0
55	20240912	173800	92017600	40600	40600	40600	40600	0
56	20240912	173700	92017600	40600	40600	40600	40600	0
57	20240912	173600	92017600	40600	40600	40600	40600	0
58	20240912	173500	92017600	40600	40600	40600	40600	0
59	20240912	173400	92017600	40600	40600	40600	40600	0
60	20240912	173300	92017600	40600	40600	40600	40600	0
61	20240912	173200	92017600	40600	40600	40600	40600	0
62	20240912	173100	92017600	40600	40600	40600	40600	124
63	20240912	173000	92017600	40600	40600	40600	40600	0
64	20240912	172900	92017600	40600	40600	40600	40600	0
65	20240912	172800	92017600	40600	40600	40600	40600	0
66	20240912	172700	92017600	40600	40600	40600	40600	0
67	20240912	172600	92017600	40600	40600	40600	40600	0
68	20240912	172500	92017600	40600	40600	40600	40600	0
69	20240912	172400	92017600	40600	40600	40600	40600	0
70	20240912	172300	92017600	40600	40600	40600	40600	0
71	20240912	172200	92017600	40600	40600	40600	40600	0
72	20240912	172100	92017600	40600	40600	40600	40600	0
73	20240912	172000	92017600	40600	40600	40600	40600	0
74	20240912	171900	92017600	40600	40600	40600	40600	0
75	20240912	171800	92017600	40600	40600	40600	40600	0
76	20240912	171700	92017600	40600	40600	40600	40600	0
77	20240912	171600	92017600	40600	40600	40600	40600	0
78	20240912	171500	92017600	40600	40600	40600	40600	0
79	20240912	171400	92017600	40600	40600	40600	40600	0
80	20240912	171300	92017600	40600	40600	40600	40600	0
81	20240912	171200	92017600	40600	40600	40600	40600	0
82	20240912	171100	92017600	40600	40600	40600	40600	0
83	20240912	171000	92017600	40600	40600	40600	40600	0
84	20240912	170900	92017600	40600	40600	40600	40600	0
85	20240912	170800	92017600	40600	40600	40600	40600	0
86	20240912	170700	92017600	40600	40600	40600	40600	0
87	20240912	170600	92017600	40600	40600	40600	40600	0
88	20240912	170500	92017600	40600	40600	40600	40600	0
89	20240912	170400	92017600	40600	40600	40600	40600	0
90	20240912	170300	92017600	40600	40600	40600	40600	0
91	20240912	170200	92017600	40600	40600	40600	40600	0
92	20240912	170100	92017600	40600	40600	40600	40600	124
93	20240912	170000	92017600	40600	40600	40600	40600	0
94	20240912	165900	92017600	40600	40600	40600	40600	0
95	20240912	165800	92017600	40600	40600	40600	40600	0
96	20240912	165700	92017600	40600	40600	40600	40600	0
97	20240912	165600	92017600	40600	40600	40600	40600	0
98	20240912	165500	92017600	40600	40600	40600	40600	0
99	20240912	165400	92017600	40600	40600	40600	40600	0
100	20240912	165300	92017600	40600	40600	40600	40600	0
101	20240912	165200	92017600	40600	40600	40600	40600	0
102	20240912	165100	92017600	40600	40600	40600	40600	0
103	20240912	165000	92017600	40600	40600	40600	40600	0
104	20240912	164900	92017600	40600	40600	40600	40600	0
105	20240912	164800	92017600	40600	40600	40600	40600	0
106	20240912	164700	92017600	40600	40600	40600	40600	0
107	20240912	164600	92017600	40600	40600	40600	40600	0
108	20240912	164500	92017600	40600	40600	40600	40600	0
109	20240912	164400	92017600	40600	40600	40600	40600	0
110	20240912	164300	92017600	40600	40600	40600	40600	0
111	20240912	164200	92017600	40600	40600	40600	40600	0
112	20240912	164100	92017600	40600	40600	40600	40600	0
113	20240912	164000	92017600	40600	40600	40600	40600	0
114	20240912	163900	92017600	40600	40600	40600	40600	0
115	20240912	163800	92017600	40600	40600	40600	40600	0
116	20240912	163700	92017600	40600	40600	40600	40600	0
117	20240912	163600	92017600	40600	40600	40600	40600	0
118	20240912	163500	92017600	40600	40600	40600	40600	0
119	20240912	163400	92017600	40600	40600	40600	40600	0
120	20240912	163300	92017600	40600	40600	40600	40600	0
121	20240912	163200	92017600	40600	40600	40600	40600	0
122	20240912	163100	92017600	40600	40600	40600	40600	124
123	20240912	163000	92017600	40600	40600	40600	40600	0
124	20240912	162900	92017600	40600	40600	40600	40600	0
125	20240912	162800	92017600	40600	40600	40600	40600	0
126	20240912	162700	92017600	40600	40600	40600	40600	0
127	20240912	162600	92017600	40600	40600	40600	40600	0
128	20240912	162500	92017600	40600	40600	40600	40600	0
129	20240912	162400	92017600	40600	40600	40600	40600	0
130	20240912	162300	92017600	40600	40600	40600	40600	0
131	20240912	162200	92017600	40600	40600	40600	40600	0
132	20240912	162100	92017600	40600	40600	40600	40600	0
133	20240912	162000	92017600	40600	40600	40600	40600	0
134	20240912	161900	92017600	40600	40600	40600	40600	0
135	20240912	161800	92017600	40600	40600	40600	40600	0
136	20240912	161700	92017600	40600	40600	40600	40600	0
137	20240912	161600	92017600	40600	40600	40600	40600	0
138	20240912	161500	92017600	40600	40600	40600	40600	0
139	20240912	161400	92017600	40600	40600	40600	40600	0
140	20240912	161300	92017600	40600	40600	40600	40600	0
141	20240912	161200	92017600	40600	40600	40600	40600	0
142	20240912	161100	92017600	40600	40600	40600	40600	0
143	20240912	161000	92017600	40600	40600	40600	40600	0
144	20240912	160900	92017600	40600	40600	40600	40600	0
145	20240912	160800	92017600	40600	40600	40600	40600	0
146	20240912	160700	92017600	40600	40600	40600	40600	0
147	20240912	160600	92017600	40600	40600	40600	40600	0
148	20240912	160500	92017600	40600	40600	40600	40600	0
149	20240912	160400	92017600	40600	40600	40600	40600	0
150	20240912	160300	92017600	40600	40600	40600	40600	0
151	20240912	160200	92017600	40600	40600	40600	40600	0
152	20240912	160100	92017600	40600	40600	40600	40600	124
153	20240912	160000	92017600	40600	40600	40600	40600	0
154	20240912	155900	92017600	40600	40600	40600	40600	0
155	20240912	155800	92017600	40600	40600	40600	40600	0
156	20240912	155700	92017600	40600	40600	40600	40600	0
157	20240912	155600	92017600	40600	40600	40600	40600	0
158	20240912	155500	92017600	40600	40600	40600	40600	0
159	20240912	155400	92017600	40600	40600	40600	40600	0
160	20240912	155300	92017600	40600	40600	40600	40600	0
161	20240912	155200	92017600	40600	40600	40600	40600	0
162	20240912	155100	92017600	40600	40600	40600	40600	0
163	20240912	155000	92017600	40600	40600	40600	40600	0
164	20240912	154900	92017600	40600	40600	40600	40600	0
165	20240912	154800	92017600	40600	40600	40600	40600	0
166	20240912	154700	92017600	40600	40600	40600	40600	0
167	20240912	154600	92017600	40600	40600	40600	40600	0
168	20240912	154500	92017600	40600	40600	40600	40600	0
169	20240912	154400	92017600	40600	40600	40600	40600	0
170	20240912	154300	92017600	40600	40600	40600	40600	0
171	20240912	154200	92017600	40600	40600	40600	40600	0
172	20240912	154100	92017600	40600	40600	40600	40600	0
173	20240912	154000	92017600	40600	40600	40600	40600	0
174	20240912	153900	92017600	40600	40600	40600	40600	0
175	20240912	153800	92017600	40600	40600	40600	40600	0
176	20240912	153700	92017600	40600	40600	40600	40600	0
177	20240912	153600	92017600	40600	40600	40600	40600	0
178	20240912	153500	92017600	40600	40600	40600	40600	0
179	20240912	153400	92017600	40600	40600	40600	40600	0
180	20240912	153300	92017600	40600	40600	40600	40600	0
181	20240912	153200	92017600	40600	40600	40600	40600	0
182	20240912	153100	92017600	40600	40600	40600	40600	124
183	20240912	153000	92017600	40600	40600	40600	40600	124
184	20240912	152900	86983200	40150	40150	40150	40150	0
185	20240912	152800	86983200	40150	40150	40150	40150	0
186	20240912	152700	86983200	40150	40150	40150	40150	0
187	20240912	152600	86983200	40150	40150	40150	40150	0
188	20240912	152500	86983200	40150	40150	40150	40150	0
189	20240912	152400	86983200	40150	40150	40150	40150	0
190	20240912	152300	86983200	40150	40150	40150	40150	0
191	20240912	152200	86983200	40150	40150	40150	40150	0
192	20240912	152100	86983200	40150	40150	40150	40150	0
193	20240912	152000	86983200	40150	40150	40150	40150	0
194	20240912	151900	86983200	40150	40300	40300	40150	81
195	20240912	151800	83725850	40500	40450	40500	40450	10
196	20240912	151700	83321000	40300	40300	40300	40300	0
197	20240912	151600	83321000	40300	40300	40300	40300	0
198	20240912	151500	83321000	40300	40300	40300	40300	0
199	20240912	151400	83321000	40300	40300	40300	40300	0
200	20240912	151300	83321000	40300	40300	40300	40300	0
201	20240912	151200	83321000	40300	40300	40300	40300	15
202	20240912	151100	82716500	40300	40300	40300	40300	0
203	20240912	151000	82716500	40300	40300	40300	40300	0
204	20240912	150900	82716500	40300	40300	40300	40300	0
205	20240912	150800	82716500	40300	40300	40300	40300	0
206	20240912	150700	82716500	40300	40300	40300	40300	0
207	20240912	150600	82716500	40300	40300	40300	40300	4
208	20240912	150500	82555300	40300	40300	40300	40300	0
209	20240912	150400	82555300	40300	40300	40300	40300	0
210	20240912	150300	82555300	40300	40300	40300	40300	10
211	20240912	150200	82152300	40300	40300	40300	40300	0
212	20240912	150100	82152300	40300	40300	40300	40300	1
213	20240912	150000	82112000	40300	40300	40300	40300	0
214	20240912	145900	82112000	40300	40300	40300	40300	0
215	20240912	145800	82112000	40300	40300	40300	40300	0
216	20240912	145700	82112000	40300	40300	40300	40300	0
217	20240912	145600	82112000	40300	40300	40300	40300	0
218	20240912	145500	82112000	40300	40300	40300	40300	0
219	20240912	145400	82112000	40300	40300	40300	40300	0
220	20240912	145300	82112000	40300	40300	40300	40300	0
221	20240912	145200	82112000	40300	40300	40300	40300	0
222	20240912	145100	82112000	40300	40300	40300	40300	0
223	20240912	145000	82112000	40300	40300	40300	40300	3
224	20240912	144900	81991100	40500	40500	40500	40500	0
225	20240912	144800	81991100	40500	40500	40500	40500	0
226	20240912	144700	81991100	40500	40500	40500	40500	0
227	20240912	144600	81991100	40500	40500	40500	40500	0
228	20240912	144500	81991100	40500	40500	40500	40500	0
229	20240912	144400	81991100	40500	40500	40500	40500	0
230	20240912	144300	81991100	40500	40500	40500	40500	0
231	20240912	144200	81991100	40500	40500	40500	40500	0
232	20240912	144100	81991100	40500	40500	40500	40500	0
233	20240912	144000	81991100	40500	40500	40500	40500	0
234	20240912	143900	81991100	40500	40500	40500	40500	0
235	20240912	143800	81991100	40500	40500	40500	40500	0
236	20240912	143700	81991100	40500	40500	40500	40500	0
237	20240912	143600	81991100	40500	40500	40500	40500	0
238	20240912	143500	81991100	40500	40500	40500	40500	0
239	20240912	143400	81991100	40500	40500	40500	40500	0
240	20240912	143300	81991100	40500	40500	40500	40500	0
241	20240912	143200	81991100	40500	40500	40500	40500	0
242	20240912	143100	81991100	40500	40500	40500	40500	0
243	20240912	143000	81991100	40500	40500	40500	40500	0
244	20240912	142900	81991100	40500	40500	40500	40500	0
245	20240912	142800	81991100	40500	40500	40500	40500	0
246	20240912	142700	81991100	40500	40500	40500	40500	100
247	20240912	142600	77941100	40250	40250	40250	40250	0
248	20240912	142500	77941100	40250	40250	40250	40250	0
249	20240912	142400	77941100	40250	40250	40250	40250	10
250	20240912	142300	77538600	40500	40500	40500	40500	0
251	20240912	142200	77538600	40500	40500	40500	40500	0
252	20240912	142100	77538600	40500	40500	40500	40500	0
253	20240912	142000	77538600	40500	40500	40500	40500	2
254	20240912	141900	77457600	40500	40500	40500	40500	0
255	20240912	141800	77457600	40500	40500	40500	40500	0
256	20240912	141700	77457600	40500	40500	40500	40500	0
257	20240912	141600	77457600	40500	40500	40500	40500	0
258	20240912	141500	77457600	40500	40500	40500	40500	0
259	20240912	141400	77457600	40500	40500	40500	40500	0
260	20240912	141300	77457600	40500	40500	40500	40500	0
261	20240912	141200	77457600	40500	40500	40500	40500	0
262	20240912	141100	77457600	40500	40500	40500	40500	3
263	20240912	141000	77336100	40500	40500	40500	40500	0
264	20240912	140900	77336100	40500	40500	40500	40500	1
265	20240912	140800	77295600	40500	40450	40500	40450	3
266	20240912	140700	77174150	40350	40350	40350	40350	0
267	20240912	140600	77174150	40350	40350	40350	40350	0
268	20240912	140500	77174150	40350	40350	40350	40350	5
269	20240912	140400	76972400	40200	40200	40200	40200	0
270	20240912	140300	76972400	40200	40300	40300	40200	50
271	20240912	140200	74960450	40300	40300	40300	40300	0
272	20240912	140100	74960450	40300	40300	40300	40300	0
273	20240912	140000	74960450	40300	40300	40300	40300	0
274	20240912	135900	74960450	40300	40300	40300	40300	0
275	20240912	135800	74960450	40300	40300	40300	40300	0
276	20240912	135700	74960450	40300	40300	40300	40300	1
277	20240912	135600	74920150	40400	40400	40400	40400	0
278	20240912	135500	74920150	40400	40400	40400	40400	0
279	20240912	135400	74920150	40400	40400	40400	40400	1
280	20240912	135300	74879750	40400	40400	40400	40400	0
281	20240912	135200	74879750	40400	40400	40400	40400	0
282	20240912	135100	74879750	40400	40400	40400	40400	0
283	20240912	135000	74879750	40400	40400	40400	40400	0
284	20240912	134900	74879750	40400	40400	40400	40400	0
285	20240912	134800	74879750	40400	40400	40400	40400	0
286	20240912	134700	74879750	40400	40400	40400	40400	0
287	20240912	134600	74879750	40400	40400	40400	40400	9
288	20240912	134500	74516150	40400	40400	40400	40400	0
289	20240912	134400	74516150	40400	40400	40400	40400	7
290	20240912	134300	74233350	40400	40400	40400	40400	0
291	20240912	134200	74233350	40400	40400	40400	40400	0
292	20240912	134100	74233350	40400	40400	40400	40400	0
293	20240912	134000	74233350	40400	40400	40400	40400	0
294	20240912	133900	74233350	40400	40300	40400	40300	12
295	20240912	133800	73748750	40450	40450	40450	40450	0
296	20240912	133700	73748750	40450	40450	40450	40450	0
297	20240912	133600	73748750	40450	40450	40450	40450	0
298	20240912	133500	73748750	40450	40450	40450	40450	0
299	20240912	133400	73748750	40450	40450	40450	40450	0
300	20240912	133300	73748750	40450	40450	40450	40450	0
301	20240912	133200	73748750	40450	40450	40450	40450	0
302	20240912	133100	73748750	40450	40450	40450	40450	2
303	20240912	133000	73667850	40250	40250	40250	40250	0
304	20240912	132900	73667850	40250	40250	40250	40250	0
305	20240912	132800	73667850	40250	40250	40250	40250	0
306	20240912	132700	73667850	40250	40250	40250	40250	0
307	20240912	132600	73667850	40250	40250	40250	40250	0
308	20240912	132500	73667850	40250	40250	40250	40250	0
309	20240912	132400	73667850	40250	40250	40250	40250	0
310	20240912	132300	73667850	40250	40250	40250	40250	0
311	20240912	132200	73667850	40250	40250	40250	40250	0
312	20240912	132100	73667850	40250	40250	40250	40250	0
313	20240912	132000	73667850	40250	40250	40250	40250	0
314	20240912	131900	73667850	40250	40250	40250	40250	0
315	20240912	131800	73667850	40250	40250	40250	40250	21
316	20240912	131700	72822600	40250	40250	40250	40250	0
317	20240912	131600	72822600	40250	40250	40250	40250	0
318	20240912	131500	72822600	40250	40250	40250	40250	0
319	20240912	131400	72822600	40250	40250	40250	40250	0
320	20240912	131300	72822600	40250	40250	40250	40250	0
321	20240912	131200	72822600	40250	40250	40250	40250	0
322	20240912	131100	72822600	40250	40250	40250	40250	0
323	20240912	131000	72822600	40250	40250	40250	40250	5
324	20240912	130900	72621350	40250	40250	40250	40250	0
325	20240912	130800	72621350	40250	40250	40250	40250	0
326	20240912	130700	72621350	40250	40250	40250	40250	0
327	20240912	130600	72621350	40250	40300	40300	40250	33
328	20240912	130500	71293050	40250	40250	40250	40250	0
329	20240912	130400	71293050	40250	40250	40250	40250	0
330	20240912	130300	71293050	40250	40250	40250	40250	0
331	20240912	130200	71293050	40250	40250	40250	40250	0
332	20240912	130100	71293050	40250	40250	40250	40250	0
333	20240912	130000	71293050	40250	40250	40250	40250	0
334	20240912	125900	71293050	40250	40300	40300	40250	50
335	20240912	125800	69280450	40250	40250	40250	40250	0
336	20240912	125700	69280450	40250	40350	40350	40250	13
337	20240912	125600	68756600	40550	40550	40550	40550	0
338	20240912	125500	68756600	40550	40550	40550	40550	0
339	20240912	125400	68756600	40550	40550	40550	40550	0
340	20240912	125300	68756600	40550	40550	40550	40550	0
341	20240912	125200	68756600	40550	40550	40550	40550	0
342	20240912	125100	68756600	40550	40550	40550	40550	0
343	20240912	125000	68756600	40550	40550	40550	40550	0
344	20240912	124900	68756600	40550	40550	40550	40550	0
345	20240912	124800	68756600	40550	40550	40550	40550	0
346	20240912	124700	68756600	40550	40550	40550	40550	1
347	20240912	124600	68716050	40550	40550	40550	40550	3
348	20240912	124500	68594400	40550	40550	40550	40550	0
349	20240912	124400	68594400	40550	40550	40550	40550	0
350	20240912	124300	68594400	40550	40550	40550	40550	0
351	20240912	124200	68594400	40550	40550	40550	40550	0
352	20240912	124100	68594400	40550	40550	40550	40550	0
353	20240912	124000	68594400	40550	40550	40550	40550	0
354	20240912	123900	68594400	40550	40550	40550	40550	1
355	20240912	123800	68553850	40300	40300	40300	40300	0
356	20240912	123700	68553850	40300	40300	40300	40300	0
357	20240912	123600	68553850	40300	40300	40300	40300	0
358	20240912	123500	68553850	40300	40300	40300	40300	0
359	20240912	123400	68553850	40300	40300	40300	40300	0
360	20240912	123300	68553850	40300	40300	40300	40300	0
361	20240912	123200	68553850	40300	40300	40300	40300	0
362	20240912	123100	68553850	40300	40300	40300	40300	0
363	20240912	123000	68553850	40300	40500	40500	40300	2
364	20240912	122900	68473050	40500	40500	40500	40500	0
365	20240912	122800	68473050	40500	40500	40500	40500	0
366	20240912	122700	68473050	40500	40500	40500	40500	0
367	20240912	122600	68473050	40500	40500	40500	40500	0
368	20240912	122500	68473050	40500	40500	40500	40500	0
369	20240912	122400	68473050	40500	40500	40500	40500	0
370	20240912	122300	68473050	40500	40500	40500	40500	0
371	20240912	122200	68473050	40500	40500	40500	40500	0
372	20240912	122100	68473050	40500	40500	40500	40500	0
373	20240912	122000	68473050	40500	40500	40500	40500	0
374	20240912	121900	68473050	40500	40500	40500	40500	0
375	20240912	121800	68473050	40500	40500	40500	40500	0
376	20240912	121700	68473050	40500	40500	40500	40500	0
377	20240912	121600	68473050	40500	40500	40500	40500	0
378	20240912	121500	68473050	40500	40500	40500	40500	0
379	20240912	121400	68473050	40500	40500	40500	40500	1
380	20240912	121300	68432550	40250	40250	40250	40250	0
381	20240912	121200	68432550	40250	40250	40250	40250	0
382	20240912	121100	68432550	40250	40250	40250	40250	0
383	20240912	121000	68432550	40250	40250	40250	40250	0
384	20240912	120900	68432550	40250	40250	40250	40250	3
385	20240912	120800	68311800	40250	40250	40250	40250	0
386	20240912	120700	68311800	40250	40250	40250	40250	0
387	20240912	120600	68311800	40250	40250	40250	40250	0
388	20240912	120500	68311800	40250	40250	40250	40250	0
389	20240912	120400	68311800	40250	40250	40250	40250	0
390	20240912	120300	68311800	40250	40250	40250	40250	0
391	20240912	120200	68311800	40250	40250	40250	40250	0
392	20240912	120100	68311800	40250	40250	40250	40250	0
393	20240912	120000	68311800	40250	40250	40250	40250	0
394	20240912	115900	68311800	40250	40250	40250	40250	0
395	20240912	115800	68311800	40250	40250	40250	40250	0
396	20240912	115700	68311800	40250	40250	40250	40250	0
397	20240912	115600	68311800	40250	40250	40250	40250	0
398	20240912	115500	68311800	40250	40250	40250	40250	0
399	20240912	115400	68311800	40250	40250	40250	40250	0
400	20240912	115300	68311800	40250	40250	40250	40250	0
401	20240912	115200	68311800	40250	40250	40250	40250	0
402	20240912	115100	68311800	40250	40250	40250	40250	0
403	20240912	115000	68311800	40250	40250	40250	40250	0
404	20240912	114900	68311800	40250	40250	40250	40250	0
405	20240912	114800	68311800	40250	40250	40250	40250	0
406	20240912	114700	68311800	40250	40250	40250	40250	0
407	20240912	114600	68311800	40250	40250	40250	40250	0
408	20240912	114500	68311800	40250	40250	40250	40250	1
409	20240912	114400	68271550	40250	40250	40250	40250	0
410	20240912	114300	68271550	40250	40250	40250	40250	0
411	20240912	114200	68271550	40250	40250	40250	40250	11
412	20240912	114100	67828800	40300	40300	40300	40300	7
413	20240912	114000	67546700	40300	40300	40300	40300	0
414	20240912	113900	67546700	40300	40300	40300	40300	0
415	20240912	113800	67546700	40300	40300	40300	40300	2
416	20240912	113700	67466100	40600	40600	40600	40600	0
417	20240912	113600	67466100	40600	40600	40600	40600	0
418	20240912	113500	67466100	40600	40600	40600	40600	0
419	20240912	113400	67466100	40600	40600	40600	40600	0
420	20240912	113300	67466100	40600	40600	40600	40600	0
421	20240912	113200	67466100	40600	40600	40600	40600	0
422	20240912	113100	67466100	40600	40600	40600	40600	0
423	20240912	113000	67466100	40600	40600	40600	40600	0
424	20240912	112900	67466100	40600	40600	40600	40600	0
425	20240912	112800	67466100	40600	40600	40600	40600	0
426	20240912	112700	67466100	40600	40600	40600	40600	0
427	20240912	112600	67466100	40600	40600	40600	40600	0
428	20240912	112500	67466100	40600	40600	40600	40600	0
429	20240912	112400	67466100	40600	40600	40600	40600	0
430	20240912	112300	67466100	40600	40600	40600	40600	0
431	20240912	112200	67466100	40600	40600	40600	40600	0
432	20240912	112100	67466100	40600	40600	40600	40600	0
433	20240912	112000	67466100	40600	40600	40600	40600	0
434	20240912	111900	67466100	40600	40600	40600	40600	0
435	20240912	111800	67466100	40600	40600	40600	40600	0
436	20240912	111700	67466100	40600	40600	40600	40600	0
437	20240912	111600	67466100	40600	40600	40600	40600	0
438	20240912	111500	67466100	40600	40600	40600	40600	0
439	20240912	111400	67466100	40600	40600	40600	40600	0
440	20240912	111300	67466100	40600	40600	40600	40600	0
441	20240912	111200	67466100	40600	40600	40600	40600	0
442	20240912	111100	67466100	40600	40600	40600	40600	0
443	20240912	111000	67466100	40600	40600	40600	40600	0
444	20240912	110900	67466100	40600	40600	40600	40600	0
445	20240912	110800	67466100	40600	40600	40600	40600	0
446	20240912	110700	67466100	40600	40600	40600	40600	0
447	20240912	110600	67466100	40600	40600	40600	40600	0
448	20240912	110500	67466100	40600	40600	40600	40600	0
449	20240912	110400	67466100	40600	40600	40600	40600	1
450	20240912	110300	67425500	40600	40600	40600	40600	0
451	20240912	110200	67425500	40600	40600	40600	40600	0
452	20240912	110100	67425500	40600	40600	40600	40600	0
453	20240912	110000	67425500	40600	40600	40600	40600	0
454	20240912	105900	67425500	40600	40600	40600	40600	0
455	20240912	105800	67425500	40600	40600	40600	40600	0
456	20240912	105700	67425500	40600	40600	40600	40600	0
457	20240912	105600	67425500	40600	40600	40600	40600	0
458	20240912	105500	67425500	40600	40600	40600	40600	0
459	20240912	105400	67425500	40600	40600	40600	40600	0
460	20240912	105300	67425500	40600	40600	40600	40600	0
461	20240912	105200	67425500	40600	40600	40600	40600	0
462	20240912	105100	67425500	40600	40500	40600	40500	104
463	20240912	105000	63208050	40550	40550	40550	40550	0
464	20240912	104900	63208050	40550	40550	40550	40550	0
465	20240912	104800	63208050	40550	40550	40550	40550	0
466	20240912	104700	63208050	40550	40550	40550	40550	0
467	20240912	104600	63208050	40550	40550	40550	40550	0
468	20240912	104500	63208050	40550	40550	40550	40550	0
469	20240912	104400	63208050	40550	40550	40550	40550	0
470	20240912	104300	63208050	40550	40550	40550	40550	0
471	20240912	104200	63208050	40550	40550	40550	40550	0
472	20240912	104100	63208050	40550	40550	40550	40550	0
473	20240912	104000	63208050	40550	40550	40550	40550	0
474	20240912	103900	63208050	40550	40550	40550	40550	0
475	20240912	103800	63208050	40550	40550	40550	40550	0
476	20240912	103700	63208050	40550	40550	40550	40550	0
477	20240912	103600	63208050	40550	40550	40550	40550	0
478	20240912	103500	63208050	40550	40550	40550	40550	0
479	20240912	103400	63208050	40550	40550	40550	40550	0
480	20240912	103300	63208050	40550	40550	40550	40550	0
481	20240912	103200	63208050	40550	40550	40550	40550	0
482	20240912	103100	63208050	40550	40550	40550	40550	0
483	20240912	103000	63208050	40550	40550	40550	40550	0
484	20240912	102900	63208050	40550	40550	40550	40550	0
485	20240912	102800	63208050	40550	40550	40550	40550	0
486	20240912	102700	63208050	40550	40550	40550	40550	0
487	20240912	102600	63208050	40550	40550	40550	40550	0
488	20240912	102500	63208050	40550	40550	40550	40550	0
489	20240912	102400	63208050	40550	40550	40550	40550	0
490	20240912	102300	63208050	40550	40550	40550	40550	0
491	20240912	102200	63208050	40550	40550	40550	40550	0
492	20240912	102100	63208050	40550	40550	40550	40550	0
493	20240912	102000	63208050	40550	40550	40550	40550	0
494	20240912	101900	63208050	40550	40550	40550	40550	12
495	20240912	101800	62721450	40550	40550	40550	40550	0
496	20240912	101700	62721450	40550	40550	40550	40550	0
497	20240912	101600	62721450	40550	40550	40550	40550	0
498	20240912	101500	62721450	40550	40550	40550	40550	0
499	20240912	101400	62721450	40550	40550	40550	40550	0
500	20240912	101300	62721450	40550	40550	40550	40550	35
501	20240912	101200	61302200	40550	40550	40550	40550	8
502	20240912	101100	60977800	40300	40300	40300	40300	0
503	20240912	101000	60977800	40300	40300	40300	40300	0
504	20240912	100900	60977800	40300	40300	40300	40300	0
505	20240912	100800	60977800	40300	40300	40300	40300	15
506	20240912	100700	60373300	40300	40300	40300	40300	0
507	20240912	100600	60373300	40300	40300	40300	40300	0
508	20240912	100500	60373300	40300	40300	40300	40300	0
509	20240912	100400	60373300	40300	40300	40300	40300	0
510	20240912	100300	60373300	40300	40300	40300	40300	0
511	20240912	100200	60373300	40300	40300	40300	40300	0
512	20240912	100100	60373300	40300	40300	40300	40300	0
513	20240912	100000	60373300	40300	40300	40300	40300	0
514	20240912	095900	60373300	40300	40300	40300	40300	0
515	20240912	095800	60373300	40300	40300	40300	40300	0
516	20240912	095700	60373300	40300	40300	40300	40300	0
517	20240912	095600	60373300	40300	40250	40300	40250	111
518	20240912	095500	55905000	40200	40200	40200	40200	0
519	20240912	095400	55905000	40200	40200	40200	40200	2
520	20240912	095300	55824600	40250	40250	40250	40250	0
521	20240912	095200	55824600	40250	40250	40250	40250	0
522	20240912	095100	55824600	40250	40250	40250	40250	0
523	20240912	095000	55824600	40250	40250	40250	40250	0
524	20240912	094900	55824600	40250	40250	40250	40250	0
525	20240912	094800	55824600	40250	40250	40250	40250	0
526	20240912	094700	55824600	40250	40250	40250	40250	0
527	20240912	094600	55824600	40250	40250	40250	40250	0
528	20240912	094500	55824600	40250	40250	40250	40250	0
529	20240912	094400	55824600	40250	40250	40250	40250	0
530	20240912	094300	55824600	40250	40250	40250	40250	0
531	20240912	094200	55824600	40250	40150	40250	40150	65
532	20240912	094100	53214750	40150	40150	40150	40150	20
533	20240912	094000	52411750	40000	40000	40000	40000	0
534	20240912	093900	52411750	40000	40000	40000	40000	0
535	20240912	093800	52411750	40000	40000	40000	40000	0
536	20240912	093700	52411750	40000	40050	40050	40000	2
537	20240912	093600	52331700	40000	40000	40000	40000	0
538	20240912	093500	52331700	40000	40150	40150	40000	255
539	20240912	093400	42112550	40200	40200	40200	40200	0
540	20240912	093300	42112550	40200	40200	40200	40200	0
541	20240912	093200	42112550	40200	40200	40200	40200	0
542	20240912	093100	42112550	40200	40200	40200	40150	58
543	20240912	093000	39782800	40200	40250	40250	40200	45
544	20240912	092900	37973050	40300	40300	40300	40300	1
545	20240912	092800	37932750	40300	40300	40300	40300	1
546	20240912	092700	37892450	40300	40300	40300	40300	5
547	20240912	092600	37690950	40250	40300	40300	40250	73
548	20240912	092500	34752650	40250	40250	40250	40250	9
549	20240912	092400	34390400	40250	40250	40250	40250	0
550	20240912	092300	34390400	40250	40250	40250	40250	10
551	20240912	092200	33987900	40250	40250	40250	40250	10
552	20240912	092100	33585400	40300	40300	40300	40300	6
553	20240912	092000	33343600	40300	40300	40300	40300	60
554	20240912	091900	30925600	40300	40300	40300	40250	13
555	20240912	091800	30401750	40300	40300	40300	40250	4
556	20240912	091700	30240600	40300	40250	40300	40250	3
557	20240912	091600	30119800	40300	40300	40300	40300	2
558	20240912	091500	30039200	40300	40350	40350	40250	246
559	20240912	091400	20131300	40350	40350	40350	40350	53
560	20240912	091300	17992750	40350	40900	40950	40350	173
561	20240912	091200	10998500	40450	40500	40500	40450	11
562	20240912	091100	10553300	40600	40600	40600	40600	0
563	20240912	091000	10553300	40600	40600	40600	40600	5
564	20240912	090900	10350300	40600	40700	40700	40600	46
565	20240912	090800	8478600	40750	40600	40750	40600	20
566	20240912	090700	7664700	40400	40600	40700	40400	6
567	20240912	090600	7421050	40550	40450	40550	40450	15
568	20240912	090500	6813700	40450	40450	40450	40450	2
569	20240912	090400	6732800	40450	40450	40450	40450	0
570	20240912	090300	6732800	40450	40450	40450	40450	0
571	20240912	090200	6732800	40450	40450	40450	40300	7
572	20240912	090100	6450400	40450	40300	40450	40300	14
573	20240912	090000	5885250	40300	40250	40300	40250	112