KissMeData/000650/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183200	18303900	41000	41000	41000	41000	25
3	20240927	183100	18303900	41000	41000	41000	41000	0
4	20240927	183000	18303900	41000	41000	41000	41000	0
5	20240927	182900	18303900	41000	41000	41000	41000	0
6	20240927	182800	18303900	41000	41000	41000	41000	0
7	20240927	182700	18303900	41000	41000	41000	41000	0
8	20240927	182600	18303900	41000	41000	41000	41000	0
9	20240927	182500	18303900	41000	41000	41000	41000	0
10	20240927	182400	18303900	41000	41000	41000	41000	0
11	20240927	182300	18303900	41000	41000	41000	41000	0
12	20240927	182200	18303900	41000	41000	41000	41000	0
13	20240927	182100	18303900	41000	41000	41000	41000	0
14	20240927	182000	18303900	41000	41000	41000	41000	0
15	20240927	181900	18303900	41000	41000	41000	41000	0
16	20240927	181800	18303900	41000	41000	41000	41000	0
17	20240927	181700	18303900	41000	41000	41000	41000	0
18	20240927	181600	18303900	41000	41000	41000	41000	0
19	20240927	181500	18303900	41000	41000	41000	41000	0
20	20240927	181400	18303900	41000	41000	41000	41000	0
21	20240927	181300	18303900	41000	41000	41000	41000	0
22	20240927	181200	18303900	41000	41000	41000	41000	0
23	20240927	181100	18303900	41000	41000	41000	41000	0
24	20240927	181000	18303900	41000	41000	41000	41000	0
25	20240927	180900	18303900	41000	41000	41000	41000	0
26	20240927	180800	18303900	41000	41000	41000	41000	0
27	20240927	180700	18303900	41000	41000	41000	41000	0
28	20240927	180600	18303900	41000	41000	41000	41000	0
29	20240927	180500	18303900	41000	41000	41000	41000	0
30	20240927	180400	18303900	41000	41000	41000	41000	0
31	20240927	180300	18303900	41000	41000	41000	41000	0
32	20240927	180200	18303900	41000	41000	41000	41000	25
33	20240927	180100	18303900	41000	41000	41000	41000	0
34	20240927	180000	18303900	41000	41000	41000	41000	0
35	20240927	175900	18303900	41000	41000	41000	41000	0
36	20240927	175800	18303900	41000	41000	41000	41000	0
37	20240927	175700	18303900	41000	41000	41000	41000	0
38	20240927	175600	18303900	41000	41000	41000	41000	0
39	20240927	175500	18303900	41000	41000	41000	41000	0
40	20240927	175400	18303900	41000	41000	41000	41000	0
41	20240927	175300	18303900	41000	41000	41000	41000	0
42	20240927	175200	18303900	41000	41000	41000	41000	0
43	20240927	175100	18303900	41000	41000	41000	41000	0
44	20240927	175000	18303900	41000	41000	41000	41000	0
45	20240927	174900	18303900	41000	41000	41000	41000	0
46	20240927	174800	18303900	41000	41000	41000	41000	0
47	20240927	174700	18303900	41000	41000	41000	41000	0
48	20240927	174600	18303900	41000	41000	41000	41000	0
49	20240927	174500	18303900	41000	41000	41000	41000	0
50	20240927	174400	18303900	41000	41000	41000	41000	0
51	20240927	174300	18303900	41000	41000	41000	41000	0
52	20240927	174200	18303900	41000	41000	41000	41000	0
53	20240927	174100	18303900	41000	41000	41000	41000	0
54	20240927	174000	18303900	41000	41000	41000	41000	0
55	20240927	173900	18303900	41000	41000	41000	41000	0
56	20240927	173800	18303900	41000	41000	41000	41000	0
57	20240927	173700	18303900	41000	41000	41000	41000	0
58	20240927	173600	18303900	41000	41000	41000	41000	0
59	20240927	173500	18303900	41000	41000	41000	41000	0
60	20240927	173400	18303900	41000	41000	41000	41000	0
61	20240927	173300	18303900	41000	41000	41000	41000	0
62	20240927	173200	18303900	41000	41000	41000	41000	25
63	20240927	173100	18303900	41000	41000	41000	41000	0
64	20240927	173000	18303900	41000	41000	41000	41000	0
65	20240927	172900	18303900	41000	41000	41000	41000	0
66	20240927	172800	18303900	41000	41000	41000	41000	0
67	20240927	172700	18303900	41000	41000	41000	41000	0
68	20240927	172600	18303900	41000	41000	41000	41000	0
69	20240927	172500	18303900	41000	41000	41000	41000	0
70	20240927	172400	18303900	41000	41000	41000	41000	0
71	20240927	172300	18303900	41000	41000	41000	41000	0
72	20240927	172200	18303900	41000	41000	41000	41000	0
73	20240927	172100	18303900	41000	41000	41000	41000	0
74	20240927	172000	18303900	41000	41000	41000	41000	0
75	20240927	171900	18303900	41000	41000	41000	41000	0
76	20240927	171800	18303900	41000	41000	41000	41000	0
77	20240927	171700	18303900	41000	41000	41000	41000	0
78	20240927	171600	18303900	41000	41000	41000	41000	0
79	20240927	171500	18303900	41000	41000	41000	41000	0
80	20240927	171400	18303900	41000	41000	41000	41000	0
81	20240927	171300	18303900	41000	41000	41000	41000	0
82	20240927	171200	18303900	41000	41000	41000	41000	0
83	20240927	171100	18303900	41000	41000	41000	41000	0
84	20240927	171000	18303900	41000	41000	41000	41000	0
85	20240927	170900	18303900	41000	41000	41000	41000	0
86	20240927	170800	18303900	41000	41000	41000	41000	0
87	20240927	170700	18303900	41000	41000	41000	41000	0
88	20240927	170600	18303900	41000	41000	41000	41000	0
89	20240927	170500	18303900	41000	41000	41000	41000	0
90	20240927	170400	18303900	41000	41000	41000	41000	0
91	20240927	170300	18303900	41000	41000	41000	41000	0
92	20240927	170200	18303900	41000	41000	41000	41000	25
93	20240927	170100	18303900	41000	41000	41000	41000	0
94	20240927	170000	18303900	41000	41000	41000	41000	0
95	20240927	165900	18303900	41000	41000	41000	41000	0
96	20240927	165800	18303900	41000	41000	41000	41000	0
97	20240927	165700	18303900	41000	41000	41000	41000	0
98	20240927	165600	18303900	41000	41000	41000	41000	0
99	20240927	165500	18303900	41000	41000	41000	41000	0
100	20240927	165400	18303900	41000	41000	41000	41000	0
101	20240927	165300	18303900	41000	41000	41000	41000	0
102	20240927	165200	18303900	41000	41000	41000	41000	0
103	20240927	165100	18303900	41000	41000	41000	41000	0
104	20240927	165000	18303900	41000	41000	41000	41000	0
105	20240927	164900	18303900	41000	41000	41000	41000	0
106	20240927	164800	18303900	41000	41000	41000	41000	0
107	20240927	164700	18303900	41000	41000	41000	41000	0
108	20240927	164600	18303900	41000	41000	41000	41000	0
109	20240927	164500	18303900	41000	41000	41000	41000	0
110	20240927	164400	18303900	41000	41000	41000	41000	0
111	20240927	164300	18303900	41000	41000	41000	41000	0
112	20240927	164200	18303900	41000	41000	41000	41000	0
113	20240927	164100	18303900	41000	41000	41000	41000	0
114	20240927	164000	18303900	41000	41000	41000	41000	0
115	20240927	163900	18303900	41000	41000	41000	41000	0
116	20240927	163800	18303900	41000	41000	41000	41000	0
117	20240927	163700	18303900	41000	41000	41000	41000	0
118	20240927	163600	18303900	41000	41000	41000	41000	0
119	20240927	163500	18303900	41000	41000	41000	41000	0
120	20240927	163400	18303900	41000	41000	41000	41000	0
121	20240927	163300	18303900	41000	41000	41000	41000	0
122	20240927	163200	18303900	41000	41000	41000	41000	25
123	20240927	163100	18303900	41000	41000	41000	41000	0
124	20240927	163000	18303900	41000	41000	41000	41000	0
125	20240927	162900	18303900	41000	41000	41000	41000	0
126	20240927	162800	18303900	41000	41000	41000	41000	0
127	20240927	162700	18303900	41000	41000	41000	41000	0
128	20240927	162600	18303900	41000	41000	41000	41000	0
129	20240927	162500	18303900	41000	41000	41000	41000	0
130	20240927	162400	18303900	41000	41000	41000	41000	0
131	20240927	162300	18303900	41000	41000	41000	41000	0
132	20240927	162200	18303900	41000	41000	41000	41000	0
133	20240927	162100	18303900	41000	41000	41000	41000	0
134	20240927	162000	18303900	41000	41000	41000	41000	0
135	20240927	161900	18303900	41000	41000	41000	41000	0
136	20240927	161800	18303900	41000	41000	41000	41000	0
137	20240927	161700	18303900	41000	41000	41000	41000	0
138	20240927	161600	18303900	41000	41000	41000	41000	0
139	20240927	161500	18303900	41000	41000	41000	41000	0
140	20240927	161400	18303900	41000	41000	41000	41000	0
141	20240927	161300	18303900	41000	41000	41000	41000	0
142	20240927	161200	18303900	41000	41000	41000	41000	0
143	20240927	161100	18303900	41000	41000	41000	41000	0
144	20240927	161000	18303900	41000	41000	41000	41000	0
145	20240927	160900	18303900	41000	41000	41000	41000	0
146	20240927	160800	18303900	41000	41000	41000	41000	0
147	20240927	160700	18303900	41000	41000	41000	41000	0
148	20240927	160600	18303900	41000	41000	41000	41000	0
149	20240927	160500	18303900	41000	41000	41000	41000	0
150	20240927	160400	18303900	41000	41000	41000	41000	0
151	20240927	160300	18303900	41000	41000	41000	41000	0
152	20240927	160200	18303900	41000	41000	41000	41000	25
153	20240927	160100	18303900	41000	41000	41000	41000	0
154	20240927	160000	18303900	41000	41000	41000	41000	0
155	20240927	155900	18303900	41000	41000	41000	41000	0
156	20240927	155800	18303900	41000	41000	41000	41000	0
157	20240927	155700	18303900	41000	41000	41000	41000	0
158	20240927	155600	18303900	41000	41000	41000	41000	0
159	20240927	155500	18303900	41000	41000	41000	41000	0
160	20240927	155400	18303900	41000	41000	41000	41000	0
161	20240927	155300	18303900	41000	41000	41000	41000	0
162	20240927	155200	18303900	41000	41000	41000	41000	0
163	20240927	155100	18303900	41000	41000	41000	41000	0
164	20240927	155000	18303900	41000	41000	41000	41000	0
165	20240927	154900	18303900	41000	41000	41000	41000	0
166	20240927	154800	18303900	41000	41000	41000	41000	0
167	20240927	154700	18303900	41000	41000	41000	41000	0
168	20240927	154600	18303900	41000	41000	41000	41000	0
169	20240927	154500	18303900	41000	41000	41000	41000	0
170	20240927	154400	18303900	41000	41000	41000	41000	0
171	20240927	154300	18303900	41000	41000	41000	41000	0
172	20240927	154200	18303900	41000	41000	41000	41000	0
173	20240927	154100	18303900	41000	41000	41000	41000	0
174	20240927	154000	18303900	41000	41000	41000	41000	0
175	20240927	153900	18303900	41000	41000	41000	41000	0
176	20240927	153800	18303900	41000	41000	41000	41000	0
177	20240927	153700	18303900	41000	41000	41000	41000	0
178	20240927	153600	18303900	41000	41000	41000	41000	0
179	20240927	153500	18303900	41000	41000	41000	41000	0
180	20240927	153400	18303900	41000	41000	41000	41000	0
181	20240927	153300	18303900	41000	41000	41000	41000	0
182	20240927	153200	18303900	41000	41000	41000	41000	25
183	20240927	153100	18303900	41000	41000	41000	41000	0
184	20240927	153000	18303900	41000	41000	41000	41000	25
185	20240927	152900	17278900	41400	41400	41400	41400	0
186	20240927	152800	17278900	41400	41400	41400	41400	0
187	20240927	152700	17278900	41400	41400	41400	41400	0
188	20240927	152600	17278900	41400	41400	41400	41400	0
189	20240927	152500	17278900	41400	41400	41400	41400	0
190	20240927	152400	17278900	41400	41400	41400	41400	0
191	20240927	152300	17278900	41400	41400	41400	41400	0
192	20240927	152200	17278900	41400	41400	41400	41400	0
193	20240927	152100	17278900	41400	41400	41400	41400	0
194	20240927	152000	17278900	41400	41400	41400	41400	0
195	20240927	151900	17278900	41400	41400	41400	41400	0
196	20240927	151800	17278900	41400	41400	41400	41400	0
197	20240927	151700	17278900	41400	41400	41400	41400	0
198	20240927	151600	17278900	41400	41400	41400	41400	0
199	20240927	151500	17278900	41400	41350	41400	41350	2
200	20240927	151400	17196150	41050	41050	41050	41050	0
201	20240927	151300	17196150	41050	41050	41050	41050	0
202	20240927	151200	17196150	41050	41050	41050	41050	0
203	20240927	151100	17196150	41050	41050	41050	41050	0
204	20240927	151000	17196150	41050	41050	41050	41050	0
205	20240927	150900	17196150	41050	41050	41050	41050	0
206	20240927	150800	17196150	41050	41050	41050	41050	0
207	20240927	150700	17196150	41050	41050	41050	41050	0
208	20240927	150600	17196150	41050	41050	41050	41050	0
209	20240927	150500	17196150	41050	41050	41050	41050	0
210	20240927	150400	17196150	41050	41050	41050	41050	0
211	20240927	150300	17196150	41050	41050	41050	41050	0
212	20240927	150200	17196150	41050	41050	41050	41050	0
213	20240927	150100	17196150	41050	41050	41050	41050	0
214	20240927	150000	17196150	41050	41050	41050	41050	0
215	20240927	145900	17196150	41050	41050	41050	41050	0
216	20240927	145800	17196150	41050	41050	41050	41050	0
217	20240927	145700	17196150	41050	41050	41050	41050	0
218	20240927	145600	17196150	41050	41050	41050	41050	0
219	20240927	145500	17196150	41050	41050	41050	41050	0
220	20240927	145400	17196150	41050	41050	41050	41050	4
221	20240927	145300	17031950	41400	41400	41400	41400	0
222	20240927	145200	17031950	41400	41400	41400	41400	0
223	20240927	145100	17031950	41400	41400	41400	41400	1
224	20240927	145000	16990550	41100	41100	41100	41100	0
225	20240927	144900	16990550	41100	41100	41100	41100	0
226	20240927	144800	16990550	41100	41100	41100	41100	0
227	20240927	144700	16990550	41100	41100	41100	41100	0
228	20240927	144600	16990550	41100	41100	41100	41100	0
229	20240927	144500	16990550	41100	41100	41100	41100	0
230	20240927	144400	16990550	41100	41100	41100	41100	20
231	20240927	144300	16168550	41050	41150	41150	41050	10
232	20240927	144200	15757800	41450	41450	41450	41450	0
233	20240927	144100	15757800	41450	41450	41450	41450	0
234	20240927	144000	15757800	41450	41450	41450	41450	0
235	20240927	143900	15757800	41450	41450	41450	41450	0
236	20240927	143800	15757800	41450	41450	41450	41450	0
237	20240927	143700	15757800	41450	41450	41450	41450	0
238	20240927	143600	15757800	41450	41450	41450	41450	0
239	20240927	143500	15757800	41450	41450	41450	41450	0
240	20240927	143400	15757800	41450	41450	41450	41450	0
241	20240927	143300	15757800	41450	41450	41450	41450	0
242	20240927	143200	15757800	41450	41450	41450	41450	0
243	20240927	143100	15757800	41450	41450	41450	41450	0
244	20240927	143000	15757800	41450	41450	41450	41450	0
245	20240927	142900	15757800	41450	41450	41450	41450	0
246	20240927	142800	15757800	41450	41450	41450	41450	3
247	20240927	142700	15633450	41500	41500	41500	41500	0
248	20240927	142600	15633450	41500	41500	41500	41500	0
249	20240927	142500	15633450	41500	41500	41500	41500	0
250	20240927	142400	15633450	41500	41500	41500	41500	0
251	20240927	142300	15633450	41500	41500	41500	41500	0
252	20240927	142200	15633450	41500	41500	41500	41500	0
253	20240927	142100	15633450	41500	41500	41500	41500	0
254	20240927	142000	15633450	41500	41500	41500	41500	0
255	20240927	141900	15633450	41500	41500	41500	41500	0
256	20240927	141800	15633450	41500	41500	41500	41500	0
257	20240927	141700	15633450	41500	41500	41500	41500	0
258	20240927	141600	15633450	41500	41500	41500	41500	0
259	20240927	141500	15633450	41500	41500	41500	41500	0
260	20240927	141400	15633450	41500	41200	41500	41200	10
261	20240927	141300	15221150	41250	41250	41250	41250	0
262	20240927	141200	15221150	41250	41250	41250	41250	0
263	20240927	141100	15221150	41250	41250	41250	41250	0
264	20240927	141000	15221150	41250	41250	41250	41250	0
265	20240927	140900	15221150	41250	41250	41250	41250	0
266	20240927	140800	15221150	41250	41250	41250	41250	0
267	20240927	140700	15221150	41250	41250	41250	41250	0
268	20240927	140600	15221150	41250	41250	41250	41250	0
269	20240927	140500	15221150	41250	41250	41250	41250	0
270	20240927	140400	15221150	41250	41250	41250	41250	0
271	20240927	140300	15221150	41250	41250	41250	41250	0
272	20240927	140200	15221150	41250	41250	41250	41250	0
273	20240927	140100	15221150	41250	41250	41250	41250	0
274	20240927	140000	15221150	41250	41250	41250	41250	0
275	20240927	135900	15221150	41250	41250	41250	41250	0
276	20240927	135800	15221150	41250	41250	41250	41250	0
277	20240927	135700	15221150	41250	41250	41250	41250	0
278	20240927	135600	15221150	41250	41250	41250	41250	0
279	20240927	135500	15221150	41250	41250	41250	41250	0
280	20240927	135400	15221150	41250	41250	41250	41250	0
281	20240927	135300	15221150	41250	41250	41250	41250	0
282	20240927	135200	15221150	41250	41250	41250	41250	0
283	20240927	135100	15221150	41250	41250	41250	41250	0
284	20240927	135000	15221150	41250	41250	41250	41250	0
285	20240927	134900	15221150	41250	41250	41250	41250	0
286	20240927	134800	15221150	41250	41250	41250	41250	0
287	20240927	134700	15221150	41250	41250	41250	41250	0
288	20240927	134600	15221150	41250	41250	41250	41250	0
289	20240927	134500	15221150	41250	41250	41250	41250	0
290	20240927	134400	15221150	41250	41250	41250	41250	0
291	20240927	134300	15221150	41250	41250	41250	41250	0
292	20240927	134200	15221150	41250	41250	41250	41250	0
293	20240927	134100	15221150	41250	41250	41250	41250	0
294	20240927	134000	15221150	41250	41250	41250	41250	0
295	20240927	133900	15221150	41250	41250	41250	41250	0
296	20240927	133800	15221150	41250	41250	41250	41250	0
297	20240927	133700	15221150	41250	41250	41250	41250	0
298	20240927	133600	15221150	41250	41250	41250	41250	0
299	20240927	133500	15221150	41250	41250	41250	41250	0
300	20240927	133400	15221150	41250	41250	41250	41250	0
301	20240927	133300	15221150	41250	41250	41250	41250	0
302	20240927	133200	15221150	41250	41250	41250	41250	0
303	20240927	133100	15221150	41250	41250	41250	41250	0
304	20240927	133000	15221150	41250	41250	41250	41250	0
305	20240927	132900	15221150	41250	41250	41250	41250	0
306	20240927	132800	15221150	41250	41250	41250	41250	0
307	20240927	132700	15221150	41250	41250	41250	41250	0
308	20240927	132600	15221150	41250	41250	41250	41250	0
309	20240927	132500	15221150	41250	41250	41250	41250	0
310	20240927	132400	15221150	41250	41250	41250	41250	0
311	20240927	132300	15221150	41250	41250	41250	41250	0
312	20240927	132200	15221150	41250	41250	41250	41250	0
313	20240927	132100	15221150	41250	41250	41250	41250	0
314	20240927	132000	15221150	41250	41250	41250	41250	0
315	20240927	131900	15221150	41250	41250	41250	41250	0
316	20240927	131800	15221150	41250	41250	41250	41250	0
317	20240927	131700	15221150	41250	41250	41250	41250	0
318	20240927	131600	15221150	41250	41250	41250	41250	0
319	20240927	131500	15221150	41250	41250	41250	41250	0
320	20240927	131400	15221150	41250	41250	41250	41250	0
321	20240927	131300	15221150	41250	41250	41250	41250	0
322	20240927	131200	15221150	41250	41250	41250	41250	0
323	20240927	131100	15221150	41250	41250	41250	41250	0
324	20240927	131000	15221150	41250	41250	41250	41250	0
325	20240927	130900	15221150	41250	41250	41250	41250	0
326	20240927	130800	15221150	41250	41250	41250	41250	0
327	20240927	130700	15221150	41250	41250	41250	41250	0
328	20240927	130600	15221150	41250	41250	41250	41250	0
329	20240927	130500	15221150	41250	41250	41250	41250	0
330	20240927	130400	15221150	41250	41250	41250	41250	0
331	20240927	130300	15221150	41250	41250	41250	41250	0
332	20240927	130200	15221150	41250	41250	41250	41250	0
333	20240927	130100	15221150	41250	41250	41250	41250	20
334	20240927	130000	14396150	41250	41250	41250	41250	7
335	20240927	125900	14107400	41550	41550	41550	41550	0
336	20240927	125800	14107400	41550	41550	41550	41550	0
337	20240927	125700	14107400	41550	41550	41550	41550	0
338	20240927	125600	14107400	41550	41550	41550	41550	0
339	20240927	125500	14107400	41550	41550	41550	41550	0
340	20240927	125400	14107400	41550	41550	41550	41550	0
341	20240927	125300	14107400	41550	41550	41550	41550	0
342	20240927	125200	14107400	41550	41550	41550	41550	0
343	20240927	125100	14107400	41550	41550	41550	41550	0
344	20240927	125000	14107400	41550	41550	41550	41550	0
345	20240927	124900	14107400	41550	41550	41550	41550	0
346	20240927	124800	14107400	41550	41550	41550	41550	0
347	20240927	124700	14107400	41550	41550	41550	41550	0
348	20240927	124600	14107400	41550	41550	41550	41550	0
349	20240927	124500	14107400	41550	41550	41550	41550	0
350	20240927	124400	14107400	41550	41550	41550	41550	0
351	20240927	124300	14107400	41550	41550	41550	41550	0
352	20240927	124200	14107400	41550	41550	41550	41550	0
353	20240927	124100	14107400	41550	41550	41550	41550	0
354	20240927	124000	14107400	41550	41550	41550	41550	0
355	20240927	123900	14107400	41550	41550	41550	41550	0
356	20240927	123800	14107400	41550	41550	41550	41550	0
357	20240927	123700	14107400	41550	41550	41550	41550	0
358	20240927	123600	14107400	41550	41550	41550	41550	0
359	20240927	123500	14107400	41550	41550	41550	41550	0
360	20240927	123400	14107400	41550	41550	41550	41550	0
361	20240927	123300	14107400	41550	41550	41550	41550	0
362	20240927	123200	14107400	41550	41550	41550	41550	0
363	20240927	123100	14107400	41550	41550	41550	41550	0
364	20240927	123000	14107400	41550	41550	41550	41550	0
365	20240927	122900	14107400	41550	41550	41550	41550	0
366	20240927	122800	14107400	41550	41550	41550	41550	0
367	20240927	122700	14107400	41550	41550	41550	41550	0
368	20240927	122600	14107400	41550	41550	41550	41550	0
369	20240927	122500	14107400	41550	41550	41550	41550	0
370	20240927	122400	14107400	41550	41550	41550	41550	0
371	20240927	122300	14107400	41550	41550	41550	41550	0
372	20240927	122200	14107400	41550	41550	41550	41550	0
373	20240927	122100	14107400	41550	41550	41550	41550	0
374	20240927	122000	14107400	41550	41550	41550	41550	0
375	20240927	121900	14107400	41550	41550	41550	41550	0
376	20240927	121800	14107400	41550	41550	41550	41550	0
377	20240927	121700	14107400	41550	41550	41550	41550	0
378	20240927	121600	14107400	41550	41550	41550	41550	0
379	20240927	121500	14107400	41550	41550	41550	41550	0
380	20240927	121400	14107400	41550	41550	41550	41550	0
381	20240927	121300	14107400	41550	41550	41550	41550	0
382	20240927	121200	14107400	41550	41550	41550	41550	0
383	20240927	121100	14107400	41550	41550	41550	41550	0
384	20240927	121000	14107400	41550	41550	41550	41550	0
385	20240927	120900	14107400	41550	41550	41550	41550	0
386	20240927	120800	14107400	41550	41550	41550	41550	0
387	20240927	120700	14107400	41550	41550	41550	41550	0
388	20240927	120600	14107400	41550	41550	41550	41550	0
389	20240927	120500	14107400	41550	41550	41550	41550	0
390	20240927	120400	14107400	41550	41550	41550	41550	0
391	20240927	120300	14107400	41550	41550	41550	41550	0
392	20240927	120200	14107400	41550	41550	41550	41550	1
393	20240927	120100	14065850	41300	41300	41300	41300	0
394	20240927	120000	14065850	41300	41300	41300	41300	20
395	20240927	115900	13239850	41800	41800	41800	41800	0
396	20240927	115800	13239850	41800	41800	41800	41800	0
397	20240927	115700	13239850	41800	41800	41800	41800	0
398	20240927	115600	13239850	41800	41800	41800	41800	0
399	20240927	115500	13239850	41800	41800	41800	41800	0
400	20240927	115400	13239850	41800	41800	41800	41800	0
401	20240927	115300	13239850	41800	41800	41800	41800	0
402	20240927	115200	13239850	41800	41800	41800	41800	0
403	20240927	115100	13239850	41800	41800	41800	41800	0
404	20240927	115000	13239850	41800	41800	41800	41800	0
405	20240927	114900	13239850	41800	41800	41800	41800	0
406	20240927	114800	13239850	41800	41800	41800	41800	0
407	20240927	114700	13239850	41800	41800	41800	41800	0
408	20240927	114600	13239850	41800	41800	41800	41800	0
409	20240927	114500	13239850	41800	41800	41800	41800	0
410	20240927	114400	13239850	41800	41800	41800	41800	0
411	20240927	114300	13239850	41800	41800	41800	41800	0
412	20240927	114200	13239850	41800	41800	41800	41800	0
413	20240927	114100	13239850	41800	41800	41800	41800	0
414	20240927	114000	13239850	41800	41800	41800	41800	0
415	20240927	113900	13239850	41800	41800	41800	41800	0
416	20240927	113800	13239850	41800	41800	41800	41800	0
417	20240927	113700	13239850	41800	41800	41800	41800	0
418	20240927	113600	13239850	41800	41800	41800	41800	0
419	20240927	113500	13239850	41800	41800	41800	41800	0
420	20240927	113400	13239850	41800	41800	41800	41800	0
421	20240927	113300	13239850	41800	41800	41800	41800	0
422	20240927	113200	13239850	41800	41800	41800	41800	0
423	20240927	113100	13239850	41800	41800	41800	41800	0
424	20240927	113000	13239850	41800	41800	41800	41800	0
425	20240927	112900	13239850	41800	41800	41800	41800	0
426	20240927	112800	13239850	41800	41800	41800	41800	0
427	20240927	112700	13239850	41800	41700	41800	41700	20
428	20240927	112600	12404050	41600	41600	41600	41600	35
429	20240927	112500	10948050	41650	41650	41650	41650	39
430	20240927	112400	9323700	41750	41750	41750	41750	2
431	20240927	112300	9240200	41700	41700	41700	41700	0
432	20240927	112200	9240200	41700	41700	41700	41700	38
433	20240927	112100	7655600	41700	41350	41700	41350	58
434	20240927	112000	5241850	41350	41350	41350	41350	1
435	20240927	111900	5200500	41100	41100	41100	41100	0
436	20240927	111800	5200500	41100	41100	41100	41100	0
437	20240927	111700	5200500	41100	41100	41100	41100	0
438	20240927	111600	5200500	41100	41100	41100	41100	0
439	20240927	111500	5200500	41100	41100	41100	41100	0
440	20240927	111400	5200500	41100	41100	41100	41100	0
441	20240927	111300	5200500	41100	41100	41100	41100	0
442	20240927	111200	5200500	41100	41100	41100	41100	0
443	20240927	111100	5200500	41100	41100	41100	41100	0
444	20240927	111000	5200500	41100	41100	41100	41100	0
445	20240927	110900	5200500	41100	41100	41100	41100	0
446	20240927	110800	5200500	41100	41100	41100	41100	0
447	20240927	110700	5200500	41100	41100	41100	41100	0
448	20240927	110600	5200500	41100	41100	41100	41100	0
449	20240927	110500	5200500	41100	41100	41100	41100	0
450	20240927	110400	5200500	41100	41100	41100	41100	0
451	20240927	110300	5200500	41100	41100	41100	41100	60
452	20240927	110200	2734500	41150	41150	41150	41150	0
453	20240927	110100	2734500	41150	41150	41150	41150	0
454	20240927	110000	2734500	41150	41150	41150	41150	0
455	20240927	105900	2734500	41150	41150	41150	41150	0
456	20240927	105800	2734500	41150	41150	41150	41150	0
457	20240927	105700	2734500	41150	41150	41150	41150	0
458	20240927	105600	2734500	41150	41150	41150	41150	0
459	20240927	105500	2734500	41150	41150	41150	41150	0
460	20240927	105400	2734500	41150	41150	41150	41150	0
461	20240927	105300	2734500	41150	41150	41150	41150	0
462	20240927	105200	2734500	41150	41150	41150	41150	4
463	20240927	105100	2569900	41150	41150	41150	41150	0
464	20240927	105000	2569900	41150	41150	41150	41150	0
465	20240927	104900	2569900	41150	41150	41150	41150	0
466	20240927	104800	2569900	41150	41150	41150	41150	0
467	20240927	104700	2569900	41150	41150	41150	41150	0
468	20240927	104600	2569900	41150	41150	41150	41150	0
469	20240927	104500	2569900	41150	41150	41150	41150	0
470	20240927	104400	2569900	41150	41150	41150	41150	0
471	20240927	104300	2569900	41150	41150	41150	41150	0
472	20240927	104200	2569900	41150	41150	41150	41150	0
473	20240927	104100	2569900	41150	41150	41150	41150	0
474	20240927	104000	2569900	41150	41150	41150	41150	0
475	20240927	103900	2569900	41150	41150	41150	41150	0
476	20240927	103800	2569900	41150	41150	41150	41150	0
477	20240927	103700	2569900	41150	41150	41150	41150	0
478	20240927	103600	2569900	41150	41150	41150	41150	0
479	20240927	103500	2569900	41150	41150	41150	41150	0
480	20240927	103400	2569900	41150	41150	41150	41150	0
481	20240927	103300	2569900	41150	41150	41150	41150	0
482	20240927	103200	2569900	41150	41150	41150	41150	0
483	20240927	103100	2569900	41150	41150	41150	41150	0
484	20240927	103000	2569900	41150	41150	41150	41150	0
485	20240927	102900	2569900	41150	41150	41150	41150	0
486	20240927	102800	2569900	41150	41150	41150	41150	0
487	20240927	102700	2569900	41150	41150	41150	41150	0
488	20240927	102600	2569900	41150	41150	41150	41150	0
489	20240927	102500	2569900	41150	41150	41150	41150	0
490	20240927	102400	2569900	41150	41150	41150	41150	0
491	20240927	102300	2569900	41150	41150	41150	41150	0
492	20240927	102200	2569900	41150	41150	41150	41150	0
493	20240927	102100	2569900	41150	41150	41150	41150	0
494	20240927	102000	2569900	41150	41150	41150	41150	0
495	20240927	101900	2569900	41150	41150	41150	41150	0
496	20240927	101800	2569900	41150	41150	41150	41150	0
497	20240927	101700	2569900	41150	41150	41150	41150	0
498	20240927	101600	2569900	41150	41150	41150	41150	0
499	20240927	101500	2569900	41150	41150	41150	41150	0
500	20240927	101400	2569900	41150	41150	41150	41150	0
501	20240927	101300	2569900	41150	41150	41150	41150	0
502	20240927	101200	2569900	41150	41150	41150	41150	0
503	20240927	101100	2569900	41150	41150	41150	41150	0
504	20240927	101000	2569900	41150	41150	41150	41150	0
505	20240927	100900	2569900	41150	41150	41150	41150	0
506	20240927	100800	2569900	41150	41150	41150	41150	0
507	20240927	100700	2569900	41150	41150	41150	41150	0
508	20240927	100600	2569900	41150	41150	41150	41150	0
509	20240927	100500	2569900	41150	41150	41150	41150	0
510	20240927	100400	2569900	41150	41150	41150	41150	0
511	20240927	100300	2569900	41150	41150	41150	41150	0
512	20240927	100200	2569900	41150	41150	41150	41150	0
513	20240927	100100	2569900	41150	41150	41150	41150	1
514	20240927	100000	2528750	41650	41650	41650	41650	0
515	20240927	095900	2528750	41650	41650	41650	41650	0
516	20240927	095800	2528750	41650	41650	41650	41650	0
517	20240927	095700	2528750	41650	41650	41650	41650	0
518	20240927	095600	2528750	41650	41650	41650	41650	0
519	20240927	095500	2528750	41650	41650	41650	41650	0
520	20240927	095400	2528750	41650	41650	41650	41650	0
521	20240927	095300	2528750	41650	41650	41650	41650	0
522	20240927	095200	2528750	41650	41650	41650	41650	0
523	20240927	095100	2528750	41650	41650	41650	41650	0
524	20240927	095000	2528750	41650	41650	41650	41650	0
525	20240927	094900	2528750	41650	41650	41650	41650	0
526	20240927	094800	2528750	41650	41650	41650	41650	0
527	20240927	094700	2528750	41650	41650	41650	41650	0
528	20240927	094600	2528750	41650	41650	41650	41650	0
529	20240927	094500	2528750	41650	41600	41650	41600	2
530	20240927	094400	2445500	41050	41050	41050	41050	0
531	20240927	094300	2445500	41050	41050	41050	41050	0
532	20240927	094200	2445500	41050	41050	41050	41050	0
533	20240927	094100	2445500	41050	41050	41050	41050	0
534	20240927	094000	2445500	41050	41050	41050	41050	0
535	20240927	093900	2445500	41050	41050	41050	41050	0
536	20240927	093800	2445500	41050	41050	41050	41050	12
537	20240927	093700	1952900	41000	41150	41150	41000	10
538	20240927	093600	1542100	42000	42000	42000	42000	0
539	20240927	093500	1542100	42000	42000	42000	42000	0
540	20240927	093400	1542100	42000	42000	42000	42000	0
541	20240927	093300	1542100	42000	42000	42000	42000	0
542	20240927	093200	1542100	42000	42000	42000	42000	0
543	20240927	093100	1542100	42000	42000	42000	42000	0
544	20240927	093000	1542100	42000	42000	42000	42000	0
545	20240927	092900	1542100	42000	42000	42000	42000	0
546	20240927	092800	1542100	42000	42000	42000	42000	0
547	20240927	092700	1542100	42000	42000	42000	42000	0
548	20240927	092600	1542100	42000	42000	42000	42000	0
549	20240927	092500	1542100	42000	42000	42000	42000	0
550	20240927	092400	1542100	42000	42000	42000	42000	0
551	20240927	092300	1542100	42000	42000	42000	42000	0
552	20240927	092200	1542100	42000	42000	42000	42000	0
553	20240927	092100	1542100	42000	42000	42000	42000	0
554	20240927	092000	1542100	42000	42000	42000	42000	0
555	20240927	091900	1542100	42000	42000	42000	42000	0
556	20240927	091800	1542100	42000	42000	42000	42000	0
557	20240927	091700	1542100	42000	42000	42000	42000	0
558	20240927	091600	1542100	42000	42000	42000	42000	0
559	20240927	091500	1542100	42000	42000	42000	42000	0
560	20240927	091400	1542100	42000	42000	42000	42000	0
561	20240927	091300	1542100	42000	42000	42000	42000	0
562	20240927	091200	1542100	42000	42000	42000	42000	0
563	20240927	091100	1542100	42000	42000	42000	42000	0
564	20240927	091000	1542100	42000	42000	42000	42000	0
565	20240927	090900	1542100	42000	41800	42000	41800	10
566	20240927	090800	1123550	41600	41600	41600	41600	24
567	20240927	090700	125150	41800	41800	41800	41800	0
568	20240927	090600	125150	41800	41800	41800	41800	0
569	20240927	090500	125150	41800	41800	41800	41800	0
570	20240927	090400	125150	41800	41800	41800	41800	0
571	20240927	090300	125150	41800	41800	41800	41800	0
572	20240927	090200	125150	41800	41800	41800	41800	0
573	20240927	090100	125150	41800	41650	41800	41650	3
574	20240927	090000	0	41050	41050	41050	41050	0