KissMeData/000650/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183100	24869450	40650	40650	40650	40650	25
3	20240924	183000	24869450	40650	40650	40650	40650	0
4	20240924	182900	24869450	40650	40650	40650	40650	0
5	20240924	182800	24869450	40650	40650	40650	40650	0
6	20240924	182700	24869450	40650	40650	40650	40650	0
7	20240924	182600	24869450	40650	40650	40650	40650	0
8	20240924	182500	24869450	40650	40650	40650	40650	0
9	20240924	182400	24869450	40650	40650	40650	40650	0
10	20240924	182300	24869450	40650	40650	40650	40650	0
11	20240924	182200	24869450	40650	40650	40650	40650	0
12	20240924	182100	24869450	40650	40650	40650	40650	0
13	20240924	182000	24869450	40650	40650	40650	40650	0
14	20240924	181900	24869450	40650	40650	40650	40650	0
15	20240924	181800	24869450	40650	40650	40650	40650	0
16	20240924	181700	24869450	40650	40650	40650	40650	0
17	20240924	181600	24869450	40650	40650	40650	40650	0
18	20240924	181500	24869450	40650	40650	40650	40650	0
19	20240924	181400	24869450	40650	40650	40650	40650	0
20	20240924	181300	24869450	40650	40650	40650	40650	0
21	20240924	181200	24869450	40650	40650	40650	40650	0
22	20240924	181100	24869450	40650	40650	40650	40650	0
23	20240924	181000	24869450	40650	40650	40650	40650	0
24	20240924	180900	24869450	40650	40650	40650	40650	0
25	20240924	180800	24869450	40650	40650	40650	40650	0
26	20240924	180700	24869450	40650	40650	40650	40650	0
27	20240924	180600	24869450	40650	40650	40650	40650	0
28	20240924	180500	24869450	40650	40650	40650	40650	0
29	20240924	180400	24869450	40650	40650	40650	40650	0
30	20240924	180300	24869450	40650	40650	40650	40650	0
31	20240924	180200	24869450	40650	40650	40650	40650	0
32	20240924	180100	24869450	40650	40650	40650	40650	25
33	20240924	180000	24869450	40650	40650	40650	40650	0
34	20240924	175900	24869450	40650	40650	40650	40650	0
35	20240924	175800	24869450	40650	40650	40650	40650	0
36	20240924	175700	24869450	40650	40650	40650	40650	0
37	20240924	175600	24869450	40650	40650	40650	40650	0
38	20240924	175500	24869450	40650	40650	40650	40650	0
39	20240924	175400	24869450	40650	40650	40650	40650	0
40	20240924	175300	24869450	40650	40650	40650	40650	0
41	20240924	175200	24869450	40650	40650	40650	40650	0
42	20240924	175100	24869450	40650	40650	40650	40650	0
43	20240924	175000	24869450	40650	40650	40650	40650	0
44	20240924	174900	24869450	40650	40650	40650	40650	0
45	20240924	174800	24869450	40650	40650	40650	40650	0
46	20240924	174700	24869450	40650	40650	40650	40650	0
47	20240924	174600	24869450	40650	40650	40650	40650	0
48	20240924	174500	24869450	40650	40650	40650	40650	0
49	20240924	174400	24869450	40650	40650	40650	40650	0
50	20240924	174300	24869450	40650	40650	40650	40650	0
51	20240924	174200	24869450	40650	40650	40650	40650	0
52	20240924	174100	24869450	40650	40650	40650	40650	0
53	20240924	174000	24869450	40650	40650	40650	40650	0
54	20240924	173900	24869450	40650	40650	40650	40650	0
55	20240924	173800	24869450	40650	40650	40650	40650	0
56	20240924	173700	24869450	40650	40650	40650	40650	0
57	20240924	173600	24869450	40650	40650	40650	40650	0
58	20240924	173500	24869450	40650	40650	40650	40650	0
59	20240924	173400	24869450	40650	40650	40650	40650	0
60	20240924	173300	24869450	40650	40650	40650	40650	0
61	20240924	173200	24869450	40650	40650	40650	40650	0
62	20240924	173100	24869450	40650	40650	40650	40650	25
63	20240924	173000	24869450	40650	40650	40650	40650	0
64	20240924	172900	24869450	40650	40650	40650	40650	0
65	20240924	172800	24869450	40650	40650	40650	40650	0
66	20240924	172700	24869450	40650	40650	40650	40650	0
67	20240924	172600	24869450	40650	40650	40650	40650	0
68	20240924	172500	24869450	40650	40650	40650	40650	0
69	20240924	172400	24869450	40650	40650	40650	40650	0
70	20240924	172300	24869450	40650	40650	40650	40650	0
71	20240924	172200	24869450	40650	40650	40650	40650	0
72	20240924	172100	24869450	40650	40650	40650	40650	0
73	20240924	172000	24869450	40650	40650	40650	40650	0
74	20240924	171900	24869450	40650	40650	40650	40650	0
75	20240924	171800	24869450	40650	40650	40650	40650	0
76	20240924	171700	24869450	40650	40650	40650	40650	0
77	20240924	171600	24869450	40650	40650	40650	40650	0
78	20240924	171500	24869450	40650	40650	40650	40650	0
79	20240924	171400	24869450	40650	40650	40650	40650	0
80	20240924	171300	24869450	40650	40650	40650	40650	0
81	20240924	171200	24869450	40650	40650	40650	40650	0
82	20240924	171100	24869450	40650	40650	40650	40650	0
83	20240924	171000	24869450	40650	40650	40650	40650	0
84	20240924	170900	24869450	40650	40650	40650	40650	0
85	20240924	170800	24869450	40650	40650	40650	40650	0
86	20240924	170700	24869450	40650	40650	40650	40650	0
87	20240924	170600	24869450	40650	40650	40650	40650	0
88	20240924	170500	24869450	40650	40650	40650	40650	0
89	20240924	170400	24869450	40650	40650	40650	40650	0
90	20240924	170300	24869450	40650	40650	40650	40650	0
91	20240924	170200	24869450	40650	40650	40650	40650	0
92	20240924	170100	24869450	40650	40650	40650	40650	25
93	20240924	170000	24869450	40650	40650	40650	40650	0
94	20240924	165900	24869450	40650	40650	40650	40650	0
95	20240924	165800	24869450	40650	40650	40650	40650	0
96	20240924	165700	24869450	40650	40650	40650	40650	0
97	20240924	165600	24869450	40650	40650	40650	40650	0
98	20240924	165500	24869450	40650	40650	40650	40650	0
99	20240924	165400	24869450	40650	40650	40650	40650	0
100	20240924	165300	24869450	40650	40650	40650	40650	0
101	20240924	165200	24869450	40650	40650	40650	40650	0
102	20240924	165100	24869450	40650	40650	40650	40650	0
103	20240924	165000	24869450	40650	40650	40650	40650	0
104	20240924	164900	24869450	40650	40650	40650	40650	0
105	20240924	164800	24869450	40650	40650	40650	40650	0
106	20240924	164700	24869450	40650	40650	40650	40650	0
107	20240924	164600	24869450	40650	40650	40650	40650	0
108	20240924	164500	24869450	40650	40650	40650	40650	0
109	20240924	164400	24869450	40650	40650	40650	40650	0
110	20240924	164300	24869450	40650	40650	40650	40650	0
111	20240924	164200	24869450	40650	40650	40650	40650	0
112	20240924	164100	24869450	40650	40650	40650	40650	0
113	20240924	164000	24869450	40650	40650	40650	40650	0
114	20240924	163900	24869450	40650	40650	40650	40650	0
115	20240924	163800	24869450	40650	40650	40650	40650	0
116	20240924	163700	24869450	40650	40650	40650	40650	0
117	20240924	163600	24869450	40650	40650	40650	40650	0
118	20240924	163500	24869450	40650	40650	40650	40650	0
119	20240924	163400	24869450	40650	40650	40650	40650	0
120	20240924	163300	24869450	40650	40650	40650	40650	0
121	20240924	163200	24869450	40650	40650	40650	40650	0
122	20240924	163100	24869450	40650	40650	40650	40650	25
123	20240924	163000	24869450	40650	40650	40650	40650	0
124	20240924	162900	24869450	40650	40650	40650	40650	0
125	20240924	162800	24869450	40650	40650	40650	40650	0
126	20240924	162700	24869450	40650	40650	40650	40650	0
127	20240924	162600	24869450	40650	40650	40650	40650	0
128	20240924	162500	24869450	40650	40650	40650	40650	0
129	20240924	162400	24869450	40650	40650	40650	40650	0
130	20240924	162300	24869450	40650	40650	40650	40650	0
131	20240924	162200	24869450	40650	40650	40650	40650	0
132	20240924	162100	24869450	40650	40650	40650	40650	0
133	20240924	162000	24869450	40650	40650	40650	40650	0
134	20240924	161900	24869450	40650	40650	40650	40650	0
135	20240924	161800	24869450	40650	40650	40650	40650	0
136	20240924	161700	24869450	40650	40650	40650	40650	0
137	20240924	161600	24869450	40650	40650	40650	40650	0
138	20240924	161500	24869450	40650	40650	40650	40650	0
139	20240924	161400	24869450	40650	40650	40650	40650	0
140	20240924	161300	24869450	40650	40650	40650	40650	0
141	20240924	161200	24869450	40650	40650	40650	40650	0
142	20240924	161100	24869450	40650	40650	40650	40650	0
143	20240924	161000	24869450	40650	40650	40650	40650	0
144	20240924	160900	24869450	40650	40650	40650	40650	0
145	20240924	160800	24869450	40650	40650	40650	40650	0
146	20240924	160700	24869450	40650	40650	40650	40650	0
147	20240924	160600	24869450	40650	40650	40650	40650	0
148	20240924	160500	24869450	40650	40650	40650	40650	0
149	20240924	160400	24869450	40650	40650	40650	40650	0
150	20240924	160300	24869450	40650	40650	40650	40650	0
151	20240924	160200	24869450	40650	40650	40650	40650	0
152	20240924	160100	24869450	40650	40650	40650	40650	25
153	20240924	160000	24869450	40650	40650	40650	40650	0
154	20240924	155900	24869450	40650	40650	40650	40650	0
155	20240924	155800	24869450	40650	40650	40650	40650	0
156	20240924	155700	24869450	40650	40650	40650	40650	0
157	20240924	155600	24869450	40650	40650	40650	40650	0
158	20240924	155500	24869450	40650	40650	40650	40650	0
159	20240924	155400	24869450	40650	40650	40650	40650	0
160	20240924	155300	24869450	40650	40650	40650	40650	0
161	20240924	155200	24869450	40650	40650	40650	40650	0
162	20240924	155100	24869450	40650	40650	40650	40650	0
163	20240924	155000	24869450	40650	40650	40650	40650	0
164	20240924	154900	24869450	40650	40650	40650	40650	0
165	20240924	154800	24869450	40650	40650	40650	40650	0
166	20240924	154700	24869450	40650	40650	40650	40650	0
167	20240924	154600	24869450	40650	40650	40650	40650	0
168	20240924	154500	24869450	40650	40650	40650	40650	0
169	20240924	154400	24869450	40650	40650	40650	40650	0
170	20240924	154300	24869450	40650	40650	40650	40650	0
171	20240924	154200	24869450	40650	40650	40650	40650	0
172	20240924	154100	24869450	40650	40650	40650	40650	0
173	20240924	154000	24869450	40650	40650	40650	40650	0
174	20240924	153900	24869450	40650	40650	40650	40650	0
175	20240924	153800	24869450	40650	40650	40650	40650	0
176	20240924	153700	24869450	40650	40650	40650	40650	0
177	20240924	153600	24869450	40650	40650	40650	40650	0
178	20240924	153500	24869450	40650	40650	40650	40650	0
179	20240924	153400	24869450	40650	40650	40650	40650	0
180	20240924	153300	24869450	40650	40650	40650	40650	0
181	20240924	153200	24869450	40650	40650	40650	40650	0
182	20240924	153100	24869450	40650	40650	40650	40650	25
183	20240924	153000	24869450	40650	40650	40650	40650	25
184	20240924	152900	23853200	40650	40650	40650	40650	0
185	20240924	152800	23853200	40650	40650	40650	40650	0
186	20240924	152700	23853200	40650	40650	40650	40650	0
187	20240924	152600	23853200	40650	40650	40650	40650	0
188	20240924	152500	23853200	40650	40650	40650	40650	0
189	20240924	152400	23853200	40650	40650	40650	40650	0
190	20240924	152300	23853200	40650	40650	40650	40650	0
191	20240924	152200	23853200	40650	40650	40650	40650	0
192	20240924	152100	23853200	40650	40650	40650	40650	0
193	20240924	152000	23853200	40650	40650	40650	40650	0
194	20240924	151900	23853200	40650	40600	40650	40600	41
195	20240924	151800	22187050	40650	40650	40650	40650	97
196	20240924	151700	18244000	40700	40700	40700	40700	1
197	20240924	151600	18203300	40700	40700	40700	40700	0
198	20240924	151500	18203300	40700	40700	40700	40700	0
199	20240924	151400	18203300	40700	40700	40700	40700	0
200	20240924	151300	18203300	40700	40700	40700	40700	1
201	20240924	151200	18162600	40650	40650	40650	40650	0
202	20240924	151100	18162600	40650	40650	40650	40650	0
203	20240924	151000	18162600	40650	40650	40650	40650	1
204	20240924	150900	18121950	40700	40700	40700	40700	10
205	20240924	150800	17714950	40700	40700	40700	40700	2
206	20240924	150700	17633550	40650	40650	40650	40650	0
207	20240924	150600	17633550	40650	40650	40650	40650	0
208	20240924	150500	17633550	40650	40650	40650	40650	0
209	20240924	150400	17633550	40650	40650	40650	40650	0
210	20240924	150300	17633550	40650	40650	40650	40650	0
211	20240924	150200	17633550	40650	40650	40650	40650	0
212	20240924	150100	17633550	40650	40650	40650	40650	0
213	20240924	150000	17633550	40650	40650	40650	40650	0
214	20240924	145900	17633550	40650	40650	40650	40650	0
215	20240924	145800	17633550	40650	40650	40650	40650	0
216	20240924	145700	17633550	40650	40650	40650	40650	0
217	20240924	145600	17633550	40650	40650	40650	40650	0
218	20240924	145500	17633550	40650	40650	40650	40650	0
219	20240924	145400	17633550	40650	40700	40700	40650	50
220	20240924	145300	15600850	40700	40700	40700	40700	0
221	20240924	145200	15600850	40700	40700	40700	40700	0
222	20240924	145100	15600850	40700	40700	40700	40700	0
223	20240924	145000	15600850	40700	40700	40700	40700	0
224	20240924	144900	15600850	40700	40700	40700	40700	0
225	20240924	144800	15600850	40700	40700	40700	40700	0
226	20240924	144700	15600850	40700	40700	40700	40700	0
227	20240924	144600	15600850	40700	40700	40700	40700	0
228	20240924	144500	15600850	40700	40700	40700	40700	0
229	20240924	144400	15600850	40700	40700	40700	40700	0
230	20240924	144300	15600850	40700	40700	40700	40700	0
231	20240924	144200	15600850	40700	40700	40700	40700	0
232	20240924	144100	15600850	40700	40700	40700	40700	0
233	20240924	144000	15600850	40700	40700	40700	40700	0
234	20240924	143900	15600850	40700	40700	40700	40700	0
235	20240924	143800	15600850	40700	40700	40700	40700	0
236	20240924	143700	15600850	40700	40700	40700	40700	0
237	20240924	143600	15600850	40700	40700	40700	40700	0
238	20240924	143500	15600850	40700	40700	40700	40700	1
239	20240924	143400	15560150	40700	40700	40700	40700	5
240	20240924	143300	15356650	40700	40700	40700	40700	0
241	20240924	143200	15356650	40700	40700	40700	40700	0
242	20240924	143100	15356650	40700	40700	40700	40700	0
243	20240924	143000	15356650	40700	40700	40700	40700	0
244	20240924	142900	15356650	40700	40700	40700	40700	55
245	20240924	142800	13118150	40700	40700	40700	40700	5
246	20240924	142700	12914650	40700	40700	40700	40700	10
247	20240924	142600	12507650	40700	40700	40700	40700	0
248	20240924	142500	12507650	40700	40700	40700	40700	20
249	20240924	142400	11693650	40900	40900	40900	40900	0
250	20240924	142300	11693650	40900	40900	40900	40900	0
251	20240924	142200	11693650	40900	40900	40900	40900	0
252	20240924	142100	11693650	40900	40900	40900	40900	0
253	20240924	142000	11693650	40900	40900	40900	40900	0
254	20240924	141900	11693650	40900	40900	40900	40900	0
255	20240924	141800	11693650	40900	40900	40900	40900	0
256	20240924	141700	11693650	40900	40900	40900	40900	0
257	20240924	141600	11693650	40900	40900	40900	40900	0
258	20240924	141500	11693650	40900	40900	40900	40900	0
259	20240924	141400	11693650	40900	40900	40900	40900	0
260	20240924	141300	11693650	40900	40900	40900	40900	0
261	20240924	141200	11693650	40900	40900	40900	40900	0
262	20240924	141100	11693650	40900	40900	40900	40900	1
263	20240924	141000	11652750	40900	40900	40900	40900	0
264	20240924	140900	11652750	40900	40900	40900	40900	0
265	20240924	140800	11652750	40900	40900	40900	40900	0
266	20240924	140700	11652750	40900	40900	40900	40900	0
267	20240924	140600	11652750	40900	40900	40900	40900	0
268	20240924	140500	11652750	40900	40900	40900	40900	0
269	20240924	140400	11652750	40900	40900	40900	40900	0
270	20240924	140300	11652750	40900	40900	40900	40900	0
271	20240924	140200	11652750	40900	40900	40900	40900	0
272	20240924	140100	11652750	40900	40900	40900	40900	0
273	20240924	140000	11652750	40900	40900	40900	40900	0
274	20240924	135900	11652750	40900	40900	40900	40900	0
275	20240924	135800	11652750	40900	40900	40900	40900	0
276	20240924	135700	11652750	40900	40900	40900	40900	0
277	20240924	135600	11652750	40900	40900	40900	40900	0
278	20240924	135500	11652750	40900	40900	40900	40900	0
279	20240924	135400	11652750	40900	40900	40900	40900	0
280	20240924	135300	11652750	40900	40900	40900	40900	0
281	20240924	135200	11652750	40900	40900	40900	40900	0
282	20240924	135100	11652750	40900	40900	40900	40900	0
283	20240924	135000	11652750	40900	40900	40900	40900	0
284	20240924	134900	11652750	40900	40900	40900	40900	0
285	20240924	134800	11652750	40900	40900	40900	40900	0
286	20240924	134700	11652750	40900	40900	40900	40900	0
287	20240924	134600	11652750	40900	40900	40900	40900	0
288	20240924	134500	11652750	40900	40900	40900	40900	0
289	20240924	134400	11652750	40900	40900	40900	40900	0
290	20240924	134300	11652750	40900	40900	40900	40900	0
291	20240924	134200	11652750	40900	40900	40900	40900	0
292	20240924	134100	11652750	40900	40900	40900	40900	0
293	20240924	134000	11652750	40900	40900	40900	40900	0
294	20240924	133900	11652750	40900	40900	40900	40900	0
295	20240924	133800	11652750	40900	40900	40900	40900	0
296	20240924	133700	11652750	40900	40900	40900	40900	0
297	20240924	133600	11652750	40900	40900	40900	40900	0
298	20240924	133500	11652750	40900	40900	40900	40900	0
299	20240924	133400	11652750	40900	40900	40900	40900	0
300	20240924	133300	11652750	40900	40900	40900	40900	0
301	20240924	133200	11652750	40900	40900	40900	40900	0
302	20240924	133100	11652750	40900	40900	40900	40900	0
303	20240924	133000	11652750	40900	40900	40900	40900	0
304	20240924	132900	11652750	40900	40900	40900	40900	0
305	20240924	132800	11652750	40900	40900	40900	40900	0
306	20240924	132700	11652750	40900	40900	40900	40900	0
307	20240924	132600	11652750	40900	40900	40900	40900	0
308	20240924	132500	11652750	40900	40900	40900	40900	0
309	20240924	132400	11652750	40900	40900	40900	40900	0
310	20240924	132300	11652750	40900	40900	40900	40900	0
311	20240924	132200	11652750	40900	40900	40900	40900	0
312	20240924	132100	11652750	40900	40900	40900	40900	3
313	20240924	132000	11530050	40900	40900	40900	40900	0
314	20240924	131900	11530050	40900	40900	40900	40900	0
315	20240924	131800	11530050	40900	40900	40900	40900	1
316	20240924	131700	11489150	40650	40650	40650	40650	0
317	20240924	131600	11489150	40650	40650	40650	40650	0
318	20240924	131500	11489150	40650	40650	40650	40650	0
319	20240924	131400	11489150	40650	40650	40650	40650	0
320	20240924	131300	11489150	40650	40650	40650	40650	0
321	20240924	131200	11489150	40650	40650	40650	40650	0
322	20240924	131100	11489150	40650	40650	40650	40650	0
323	20240924	131000	11489150	40650	40650	40650	40650	0
324	20240924	130900	11489150	40650	40650	40650	40650	0
325	20240924	130800	11489150	40650	40650	40650	40650	0
326	20240924	130700	11489150	40650	40650	40650	40650	0
327	20240924	130600	11489150	40650	40650	40650	40650	0
328	20240924	130500	11489150	40650	40650	40650	40650	0
329	20240924	130400	11489150	40650	40650	40650	40650	0
330	20240924	130300	11489150	40650	40650	40650	40650	0
331	20240924	130200	11489150	40650	40650	40650	40650	0
332	20240924	130100	11489150	40650	40650	40650	40650	0
333	20240924	130000	11489150	40650	40650	40650	40650	0
334	20240924	125900	11489150	40650	40650	40650	40650	0
335	20240924	125800	11489150	40650	40650	40650	40650	0
336	20240924	125700	11489150	40650	40650	40650	40650	0
337	20240924	125600	11489150	40650	40650	40650	40650	0
338	20240924	125500	11489150	40650	40650	40650	40650	0
339	20240924	125400	11489150	40650	40650	40650	40650	0
340	20240924	125300	11489150	40650	40650	40650	40650	0
341	20240924	125200	11489150	40650	40650	40650	40650	0
342	20240924	125100	11489150	40650	40650	40650	40650	0
343	20240924	125000	11489150	40650	40650	40650	40650	0
344	20240924	124900	11489150	40650	40650	40650	40650	0
345	20240924	124800	11489150	40650	40650	40650	40650	0
346	20240924	124700	11489150	40650	40650	40650	40650	0
347	20240924	124600	11489150	40650	40650	40650	40650	0
348	20240924	124500	11489150	40650	40650	40650	40650	0
349	20240924	124400	11489150	40650	40650	40650	40650	0
350	20240924	124300	11489150	40650	40650	40650	40650	0
351	20240924	124200	11489150	40650	40650	40650	40650	0
352	20240924	124100	11489150	40650	40650	40650	40650	0
353	20240924	124000	11489150	40650	40650	40650	40650	0
354	20240924	123900	11489150	40650	40650	40650	40650	0
355	20240924	123800	11489150	40650	40650	40650	40650	0
356	20240924	123700	11489150	40650	40650	40650	40650	0
357	20240924	123600	11489150	40650	40650	40650	40650	0
358	20240924	123500	11489150	40650	40650	40650	40650	0
359	20240924	123400	11489150	40650	40650	40650	40650	0
360	20240924	123300	11489150	40650	40650	40650	40650	0
361	20240924	123200	11489150	40650	40650	40650	40650	0
362	20240924	123100	11489150	40650	40650	40650	40650	0
363	20240924	123000	11489150	40650	40650	40650	40650	0
364	20240924	122900	11489150	40650	40650	40650	40650	0
365	20240924	122800	11489150	40650	40650	40650	40650	0
366	20240924	122700	11489150	40650	40650	40650	40650	0
367	20240924	122600	11489150	40650	40650	40650	40650	0
368	20240924	122500	11489150	40650	40650	40650	40650	0
369	20240924	122400	11489150	40650	40650	40650	40650	0
370	20240924	122300	11489150	40650	40650	40650	40650	0
371	20240924	122200	11489150	40650	40650	40650	40650	0
372	20240924	122100	11489150	40650	40650	40650	40650	0
373	20240924	122000	11489150	40650	40650	40650	40650	0
374	20240924	121900	11489150	40650	40650	40650	40650	0
375	20240924	121800	11489150	40650	40650	40650	40650	0
376	20240924	121700	11489150	40650	40650	40650	40650	0
377	20240924	121600	11489150	40650	40650	40650	40650	0
378	20240924	121500	11489150	40650	40650	40650	40650	0
379	20240924	121400	11489150	40650	40650	40650	40650	0
380	20240924	121300	11489150	40650	40650	40650	40650	0
381	20240924	121200	11489150	40650	40650	40650	40650	0
382	20240924	121100	11489150	40650	40650	40650	40650	0
383	20240924	121000	11489150	40650	40650	40650	40650	0
384	20240924	120900	11489150	40650	40650	40650	40650	0
385	20240924	120800	11489150	40650	40650	40650	40650	0
386	20240924	120700	11489150	40650	40650	40650	40650	0
387	20240924	120600	11489150	40650	40650	40650	40650	0
388	20240924	120500	11489150	40650	40650	40650	40650	0
389	20240924	120400	11489150	40650	40650	40650	40650	0
390	20240924	120300	11489150	40650	40650	40650	40650	0
391	20240924	120200	11489150	40650	40650	40650	40650	0
392	20240924	120100	11489150	40650	40650	40650	40650	0
393	20240924	120000	11489150	40650	40650	40650	40650	0
394	20240924	115900	11489150	40650	40650	40650	40650	0
395	20240924	115800	11489150	40650	40650	40650	40650	0
396	20240924	115700	11489150	40650	40650	40650	40650	0
397	20240924	115600	11489150	40650	40650	40650	40650	0
398	20240924	115500	11489150	40650	40650	40650	40650	0
399	20240924	115400	11489150	40650	40650	40650	40650	0
400	20240924	115300	11489150	40650	40650	40650	40650	0
401	20240924	115200	11489150	40650	40650	40650	40650	0
402	20240924	115100	11489150	40650	40650	40650	40650	0
403	20240924	115000	11489150	40650	40650	40650	40650	0
404	20240924	114900	11489150	40650	40650	40650	40650	0
405	20240924	114800	11489150	40650	40650	40650	40650	0
406	20240924	114700	11489150	40650	40650	40650	40650	0
407	20240924	114600	11489150	40650	40650	40650	40650	0
408	20240924	114500	11489150	40650	40650	40650	40650	27
409	20240924	114400	10391600	40650	40650	40650	40650	20
410	20240924	114300	9578600	40700	40700	40700	40700	0
411	20240924	114200	9578600	40700	40700	40700	40700	0
412	20240924	114100	9578600	40700	40700	40700	40700	0
413	20240924	114000	9578600	40700	40700	40700	40700	0
414	20240924	113900	9578600	40700	40700	40700	40700	0
415	20240924	113800	9578600	40700	40700	40700	40700	0
416	20240924	113700	9578600	40700	40700	40700	40700	0
417	20240924	113600	9578600	40700	40700	40700	40700	0
418	20240924	113500	9578600	40700	40700	40700	40700	0
419	20240924	113400	9578600	40700	40700	40700	40700	0
420	20240924	113300	9578600	40700	40700	40700	40700	0
421	20240924	113200	9578600	40700	40700	40700	40700	0
422	20240924	113100	9578600	40700	40700	40700	40700	0
423	20240924	113000	9578600	40700	40700	40700	40700	0
424	20240924	112900	9578600	40700	40700	40700	40700	0
425	20240924	112800	9578600	40700	40700	40700	40700	0
426	20240924	112700	9578600	40700	40700	40700	40700	0
427	20240924	112600	9578600	40700	40700	40700	40700	0
428	20240924	112500	9578600	40700	40700	40700	40700	0
429	20240924	112400	9578600	40700	40700	40700	40700	2
430	20240924	112300	9497200	40750	40750	40750	40750	0
431	20240924	112200	9497200	40750	40750	40750	40750	0
432	20240924	112100	9497200	40750	40750	40750	40750	0
433	20240924	112000	9497200	40750	40750	40750	40750	0
434	20240924	111900	9497200	40750	40750	40750	40750	0
435	20240924	111800	9497200	40750	40750	40750	40750	0
436	20240924	111700	9497200	40750	40750	40750	40750	0
437	20240924	111600	9497200	40750	40750	40750	40750	0
438	20240924	111500	9497200	40750	40750	40750	40750	0
439	20240924	111400	9497200	40750	40750	40750	40750	0
440	20240924	111300	9497200	40750	40750	40750	40750	0
441	20240924	111200	9497200	40750	40750	40750	40750	0
442	20240924	111100	9497200	40750	40750	40750	40750	0
443	20240924	111000	9497200	40750	40750	40750	40750	0
444	20240924	110900	9497200	40750	40750	40750	40750	0
445	20240924	110800	9497200	40750	40750	40750	40750	0
446	20240924	110700	9497200	40750	40750	40750	40750	0
447	20240924	110600	9497200	40750	40750	40750	40750	0
448	20240924	110500	9497200	40750	40750	40750	40750	0
449	20240924	110400	9497200	40750	40750	40750	40750	0
450	20240924	110300	9497200	40750	40750	40750	40750	0
451	20240924	110200	9497200	40750	40750	40750	40750	0
452	20240924	110100	9497200	40750	40750	40750	40750	0
453	20240924	110000	9497200	40750	40750	40750	40750	0
454	20240924	105900	9497200	40750	40750	40750	40750	0
455	20240924	105800	9497200	40750	40750	40750	40750	0
456	20240924	105700	9497200	40750	40750	40750	40750	0
457	20240924	105600	9497200	40750	40750	40750	40750	0
458	20240924	105500	9497200	40750	40750	40750	40750	0
459	20240924	105400	9497200	40750	40750	40750	40750	0
460	20240924	105300	9497200	40750	40750	40750	40750	0
461	20240924	105200	9497200	40750	40750	40750	40750	9
462	20240924	105100	9130450	40750	40750	40750	40750	0
463	20240924	105000	9130450	40750	40750	40750	40750	0
464	20240924	104900	9130450	40750	40750	40750	40750	0
465	20240924	104800	9130450	40750	40750	40750	40750	0
466	20240924	104700	9130450	40750	40750	40750	40750	0
467	20240924	104600	9130450	40750	40750	40750	40750	0
468	20240924	104500	9130450	40750	40750	40750	40750	0
469	20240924	104400	9130450	40750	40750	40750	40750	0
470	20240924	104300	9130450	40750	40750	40750	40750	0
471	20240924	104200	9130450	40750	40750	40750	40750	0
472	20240924	104100	9130450	40750	40750	40750	40750	0
473	20240924	104000	9130450	40750	40750	40750	40750	0
474	20240924	103900	9130450	40750	40750	40750	40750	0
475	20240924	103800	9130450	40750	40750	40750	40750	0
476	20240924	103700	9130450	40750	40750	40750	40750	0
477	20240924	103600	9130450	40750	40750	40750	40750	0
478	20240924	103500	9130450	40750	40750	40750	40750	0
479	20240924	103400	9130450	40750	40750	40750	40750	0
480	20240924	103300	9130450	40750	40750	40750	40750	0
481	20240924	103200	9130450	40750	40750	40750	40750	0
482	20240924	103100	9130450	40750	40750	40750	40750	0
483	20240924	103000	9130450	40750	40750	40750	40750	0
484	20240924	102900	9130450	40750	40750	40750	40750	0
485	20240924	102800	9130450	40750	40750	40750	40750	0
486	20240924	102700	9130450	40750	40750	40750	40750	0
487	20240924	102600	9130450	40750	40750	40750	40750	0
488	20240924	102500	9130450	40750	40750	40750	40750	0
489	20240924	102400	9130450	40750	40750	40750	40750	0
490	20240924	102300	9130450	40750	40750	40750	40750	0
491	20240924	102200	9130450	40750	40750	40750	40750	0
492	20240924	102100	9130450	40750	40750	40750	40750	0
493	20240924	102000	9130450	40750	40600	40750	40600	73
494	20240924	101900	6159600	40550	40550	40550	40550	0
495	20240924	101800	6159600	40550	40550	40550	40550	0
496	20240924	101700	6159600	40550	40550	40550	40550	0
497	20240924	101600	6159600	40550	40550	40550	40550	0
498	20240924	101500	6159600	40550	40550	40550	40550	0
499	20240924	101400	6159600	40550	40550	40550	40550	0
500	20240924	101300	6159600	40550	40550	40550	40550	0
501	20240924	101200	6159600	40550	40550	40550	40550	0
502	20240924	101100	6159600	40550	40550	40550	40550	0
503	20240924	101000	6159600	40550	40550	40550	40550	0
504	20240924	100900	6159600	40550	40550	40550	40550	0
505	20240924	100800	6159600	40550	40550	40550	40550	2
506	20240924	100700	6078500	40500	40500	40500	40500	1
507	20240924	100600	6038000	40500	40500	40500	40500	0
508	20240924	100500	6038000	40500	40500	40500	40500	0
509	20240924	100400	6038000	40500	40500	40500	40500	0
510	20240924	100300	6038000	40500	40500	40500	40500	0
511	20240924	100200	6038000	40500	40500	40500	40500	0
512	20240924	100100	6038000	40500	40500	40500	40500	0
513	20240924	100000	6038000	40500	40500	40500	40500	1
514	20240924	095900	5997500	40300	40300	40300	40300	0
515	20240924	095800	5997500	40300	40300	40300	40300	0
516	20240924	095700	5997500	40300	40350	40350	40300	15
517	20240924	095600	5392950	40400	40400	40400	40400	0
518	20240924	095500	5392950	40400	40400	40400	40400	0
519	20240924	095400	5392950	40400	40400	40400	40400	0
520	20240924	095300	5392950	40400	40400	40400	40400	0
521	20240924	095200	5392950	40400	40400	40400	40400	0
522	20240924	095100	5392950	40400	40450	40450	40400	14
523	20240924	095000	4827000	40450	40450	40450	40450	0
524	20240924	094900	4827000	40450	40450	40450	40450	0
525	20240924	094800	4827000	40450	40450	40450	40450	0
526	20240924	094700	4827000	40450	40450	40450	40450	0
527	20240924	094600	4827000	40450	40450	40450	40450	2
528	20240924	094500	4746100	40450	40450	40450	40450	0
529	20240924	094400	4746100	40450	40450	40450	40450	0
530	20240924	094300	4746100	40450	40450	40450	40450	0
531	20240924	094200	4746100	40450	40450	40450	40450	0
532	20240924	094100	4746100	40450	40450	40450	40450	0
533	20240924	094000	4746100	40450	40450	40450	40450	0
534	20240924	093900	4746100	40450	40450	40450	40450	0
535	20240924	093800	4746100	40450	40450	40450	40450	0
536	20240924	093700	4746100	40450	40500	40500	40450	13
537	20240924	093600	4219800	40500	40500	40500	40500	0
538	20240924	093500	4219800	40500	40500	40500	40500	0
539	20240924	093400	4219800	40500	40500	40500	40500	0
540	20240924	093300	4219800	40500	40500	40500	40500	0
541	20240924	093200	4219800	40500	40500	40500	40500	0
542	20240924	093100	4219800	40500	40500	40500	40500	1
543	20240924	093000	4179300	41150	41150	41150	41150	0
544	20240924	092900	4179300	41150	41150	41150	41150	0
545	20240924	092800	4179300	41150	41150	41150	41150	0
546	20240924	092700	4179300	41150	41150	41150	41150	0
547	20240924	092600	4179300	41150	41150	41150	41150	0
548	20240924	092500	4179300	41150	41150	41150	41150	0
549	20240924	092400	4179300	41150	41150	41150	41150	0
550	20240924	092300	4179300	41150	41150	41150	41150	0
551	20240924	092200	4179300	41150	41150	41150	41150	0
552	20240924	092100	4179300	41150	41150	41150	41150	0
553	20240924	092000	4179300	41150	41150	41150	41150	0
554	20240924	091900	4179300	41150	41150	41150	41150	0
555	20240924	091800	4179300	41150	41150	41150	41150	0
556	20240924	091700	4179300	41150	40450	41150	40450	23
557	20240924	091600	3240700	40500	40500	40500	40500	0
558	20240924	091500	3240700	40500	40550	40550	40500	30
559	20240924	091400	2025600	40550	40550	40550	40550	5
560	20240924	091300	1822850	40550	40550	40550	40550	0
561	20240924	091200	1822850	40550	40550	40550	40550	0
562	20240924	091100	1822850	40550	40550	40550	40550	0
563	20240924	091000	1822850	40550	40550	40550	40550	0
564	20240924	090900	1822850	40550	40550	40550	40550	0
565	20240924	090800	1822850	40550	40550	40550	40550	0
566	20240924	090700	1822850	40550	40550	40550	40550	0
567	20240924	090600	1822850	40550	40550	40550	40550	0
568	20240924	090500	1822850	40550	40550	40550	40550	0
569	20240924	090400	1822850	40550	40550	40550	40550	0
570	20240924	090300	1822850	40550	40550	40550	40550	31
571	20240924	090200	565800	40500	40500	40500	40500	0
572	20240924	090100	565800	40500	40500	40500	40500	2
573	20240924	090000	484800	40400	40400	40400	40400	12