KissMeData/000650/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183100	70038750	42400	42400	42400	42400	33
3	20240930	183000	70038750	42400	42400	42400	42400	0
4	20240930	182900	70038750	42400	42400	42400	42400	0
5	20240930	182800	70038750	42400	42400	42400	42400	0
6	20240930	182700	70038750	42400	42400	42400	42400	0
7	20240930	182600	70038750	42400	42400	42400	42400	0
8	20240930	182500	70038750	42400	42400	42400	42400	0
9	20240930	182400	70038750	42400	42400	42400	42400	0
10	20240930	182300	70038750	42400	42400	42400	42400	0
11	20240930	182200	70038750	42400	42400	42400	42400	0
12	20240930	182100	70038750	42400	42400	42400	42400	0
13	20240930	182000	70038750	42400	42400	42400	42400	0
14	20240930	181900	70038750	42400	42400	42400	42400	0
15	20240930	181800	70038750	42400	42400	42400	42400	0
16	20240930	181700	70038750	42400	42400	42400	42400	0
17	20240930	181600	70038750	42400	42400	42400	42400	0
18	20240930	181500	70038750	42400	42400	42400	42400	0
19	20240930	181400	70038750	42400	42400	42400	42400	0
20	20240930	181300	70038750	42400	42400	42400	42400	0
21	20240930	181200	70038750	42400	42400	42400	42400	0
22	20240930	181100	70038750	42400	42400	42400	42400	0
23	20240930	181000	70038750	42400	42400	42400	42400	0
24	20240930	180900	70038750	42400	42400	42400	42400	0
25	20240930	180800	70038750	42400	42400	42400	42400	0
26	20240930	180700	70038750	42400	42400	42400	42400	0
27	20240930	180600	70038750	42400	42400	42400	42400	0
28	20240930	180500	70038750	42400	42400	42400	42400	0
29	20240930	180400	70038750	42400	42400	42400	42400	0
30	20240930	180300	70038750	42400	42400	42400	42400	0
31	20240930	180200	70038750	42400	42400	42400	42400	0
32	20240930	180100	70038750	42400	42400	42400	42400	33
33	20240930	180000	70038750	42400	42400	42400	42400	0
34	20240930	175900	70038750	42400	42400	42400	42400	0
35	20240930	175800	70038750	42400	42400	42400	42400	0
36	20240930	175700	70038750	42400	42400	42400	42400	0
37	20240930	175600	70038750	42400	42400	42400	42400	0
38	20240930	175500	70038750	42400	42400	42400	42400	0
39	20240930	175400	70038750	42400	42400	42400	42400	0
40	20240930	175300	70038750	42400	42400	42400	42400	0
41	20240930	175200	70038750	42400	42400	42400	42400	0
42	20240930	175100	70038750	42400	42400	42400	42400	0
43	20240930	175000	70038750	42400	42400	42400	42400	0
44	20240930	174900	70038750	42400	42400	42400	42400	0
45	20240930	174800	70038750	42400	42400	42400	42400	0
46	20240930	174700	70038750	42400	42400	42400	42400	0
47	20240930	174600	70038750	42400	42400	42400	42400	0
48	20240930	174500	70038750	42400	42400	42400	42400	0
49	20240930	174400	70038750	42400	42400	42400	42400	0
50	20240930	174300	70038750	42400	42400	42400	42400	0
51	20240930	174200	70038750	42400	42400	42400	42400	0
52	20240930	174100	70038750	42400	42400	42400	42400	0
53	20240930	174000	70038750	42400	42400	42400	42400	0
54	20240930	173900	70038750	42400	42400	42400	42400	0
55	20240930	173800	70038750	42400	42400	42400	42400	0
56	20240930	173700	70038750	42400	42400	42400	42400	0
57	20240930	173600	70038750	42400	42400	42400	42400	0
58	20240930	173500	70038750	42400	42400	42400	42400	0
59	20240930	173400	70038750	42400	42400	42400	42400	0
60	20240930	173300	70038750	42400	42400	42400	42400	0
61	20240930	173200	70038750	42400	42400	42400	42400	0
62	20240930	173100	70038750	42400	42400	42400	42400	33
63	20240930	173000	70038750	42400	42400	42400	42400	0
64	20240930	172900	70038750	42400	42400	42400	42400	0
65	20240930	172800	70038750	42400	42400	42400	42400	0
66	20240930	172700	70038750	42400	42400	42400	42400	0
67	20240930	172600	70038750	42400	42400	42400	42400	0
68	20240930	172500	70038750	42400	42400	42400	42400	0
69	20240930	172400	70038750	42400	42400	42400	42400	0
70	20240930	172300	70038750	42400	42400	42400	42400	0
71	20240930	172200	70038750	42400	42400	42400	42400	0
72	20240930	172100	70038750	42400	42400	42400	42400	0
73	20240930	172000	70038750	42400	42400	42400	42400	0
74	20240930	171900	70038750	42400	42400	42400	42400	0
75	20240930	171800	70038750	42400	42400	42400	42400	0
76	20240930	171700	70038750	42400	42400	42400	42400	0
77	20240930	171600	70038750	42400	42400	42400	42400	0
78	20240930	171500	70038750	42400	42400	42400	42400	0
79	20240930	171400	70038750	42400	42400	42400	42400	0
80	20240930	171300	70038750	42400	42400	42400	42400	0
81	20240930	171200	70038750	42400	42400	42400	42400	0
82	20240930	171100	70038750	42400	42400	42400	42400	0
83	20240930	171000	70038750	42400	42400	42400	42400	0
84	20240930	170900	70038750	42400	42400	42400	42400	0
85	20240930	170800	70038750	42400	42400	42400	42400	0
86	20240930	170700	70038750	42400	42400	42400	42400	0
87	20240930	170600	70038750	42400	42400	42400	42400	0
88	20240930	170500	70038750	42400	42400	42400	42400	0
89	20240930	170400	70038750	42400	42400	42400	42400	0
90	20240930	170300	70038750	42400	42400	42400	42400	0
91	20240930	170200	70038750	42400	42400	42400	42400	0
92	20240930	170100	70038750	42400	42400	42400	42400	33
93	20240930	170000	70038750	42400	42400	42400	42400	0
94	20240930	165900	70038750	42400	42400	42400	42400	0
95	20240930	165800	70038750	42400	42400	42400	42400	0
96	20240930	165700	70038750	42400	42400	42400	42400	0
97	20240930	165600	70038750	42400	42400	42400	42400	0
98	20240930	165500	70038750	42400	42400	42400	42400	0
99	20240930	165400	70038750	42400	42400	42400	42400	0
100	20240930	165300	70038750	42400	42400	42400	42400	0
101	20240930	165200	70038750	42400	42400	42400	42400	0
102	20240930	165100	70038750	42400	42400	42400	42400	0
103	20240930	165000	70038750	42400	42400	42400	42400	0
104	20240930	164900	70038750	42400	42400	42400	42400	0
105	20240930	164800	70038750	42400	42400	42400	42400	0
106	20240930	164700	70038750	42400	42400	42400	42400	0
107	20240930	164600	70038750	42400	42400	42400	42400	0
108	20240930	164500	70038750	42400	42400	42400	42400	0
109	20240930	164400	70038750	42400	42400	42400	42400	0
110	20240930	164300	70038750	42400	42400	42400	42400	0
111	20240930	164200	70038750	42400	42400	42400	42400	0
112	20240930	164100	70038750	42400	42400	42400	42400	0
113	20240930	164000	70038750	42400	42400	42400	42400	0
114	20240930	163900	70038750	42400	42400	42400	42400	0
115	20240930	163800	70038750	42400	42400	42400	42400	0
116	20240930	163700	70038750	42400	42400	42400	42400	0
117	20240930	163600	70038750	42400	42400	42400	42400	0
118	20240930	163500	70038750	42400	42400	42400	42400	0
119	20240930	163400	70038750	42400	42400	42400	42400	0
120	20240930	163300	70038750	42400	42400	42400	42400	0
121	20240930	163200	70038750	42400	42400	42400	42400	0
122	20240930	163100	70038750	42400	42400	42400	42400	33
123	20240930	163000	70038750	42400	42400	42400	42400	0
124	20240930	162900	70038750	42400	42400	42400	42400	0
125	20240930	162800	70038750	42400	42400	42400	42400	0
126	20240930	162700	70038750	42400	42400	42400	42400	0
127	20240930	162600	70038750	42400	42400	42400	42400	0
128	20240930	162500	70038750	42400	42400	42400	42400	0
129	20240930	162400	70038750	42400	42400	42400	42400	0
130	20240930	162300	70038750	42400	42400	42400	42400	0
131	20240930	162200	70038750	42400	42400	42400	42400	0
132	20240930	162100	70038750	42400	42400	42400	42400	0
133	20240930	162000	70038750	42400	42400	42400	42400	0
134	20240930	161900	70038750	42400	42400	42400	42400	0
135	20240930	161800	70038750	42400	42400	42400	42400	0
136	20240930	161700	70038750	42400	42400	42400	42400	0
137	20240930	161600	70038750	42400	42400	42400	42400	0
138	20240930	161500	70038750	42400	42400	42400	42400	0
139	20240930	161400	70038750	42400	42400	42400	42400	0
140	20240930	161300	70038750	42400	42400	42400	42400	0
141	20240930	161200	70038750	42400	42400	42400	42400	0
142	20240930	161100	70038750	42400	42400	42400	42400	0
143	20240930	161000	70038750	42400	42400	42400	42400	0
144	20240930	160900	70038750	42400	42400	42400	42400	0
145	20240930	160800	70038750	42400	42400	42400	42400	0
146	20240930	160700	70038750	42400	42400	42400	42400	0
147	20240930	160600	70038750	42400	42400	42400	42400	0
148	20240930	160500	70038750	42400	42400	42400	42400	0
149	20240930	160400	70038750	42400	42400	42400	42400	0
150	20240930	160300	70038750	42400	42400	42400	42400	0
151	20240930	160200	70038750	42400	42400	42400	42400	0
152	20240930	160100	70038750	42400	42400	42400	42400	33
153	20240930	160000	70038750	42400	42400	42400	42400	0
154	20240930	155900	70038750	42400	42400	42400	42400	0
155	20240930	155800	70038750	42400	42400	42400	42400	0
156	20240930	155700	70038750	42400	42400	42400	42400	0
157	20240930	155600	70038750	42400	42400	42400	42400	0
158	20240930	155500	70038750	42400	42400	42400	42400	0
159	20240930	155400	70038750	42400	42400	42400	42400	0
160	20240930	155300	70038750	42400	42400	42400	42400	0
161	20240930	155200	70038750	42400	42400	42400	42400	0
162	20240930	155100	70038750	42400	42400	42400	42400	0
163	20240930	155000	70038750	42400	42400	42400	42400	0
164	20240930	154900	70038750	42400	42400	42400	42400	0
165	20240930	154800	70038750	42400	42400	42400	42400	0
166	20240930	154700	70038750	42400	42400	42400	42400	0
167	20240930	154600	70038750	42400	42400	42400	42400	0
168	20240930	154500	70038750	42400	42400	42400	42400	0
169	20240930	154400	70038750	42400	42400	42400	42400	0
170	20240930	154300	70038750	42400	42400	42400	42400	0
171	20240930	154200	70038750	42400	42400	42400	42400	0
172	20240930	154100	70038750	42400	42400	42400	42400	0
173	20240930	154000	70038750	42400	42400	42400	42400	0
174	20240930	153900	70038750	42400	42400	42400	42400	0
175	20240930	153800	70038750	42400	42400	42400	42400	0
176	20240930	153700	70038750	42400	42400	42400	42400	0
177	20240930	153600	70038750	42400	42400	42400	42400	0
178	20240930	153500	70038750	42400	42400	42400	42400	0
179	20240930	153400	70038750	42400	42400	42400	42400	0
180	20240930	153300	70038750	42400	42400	42400	42400	0
181	20240930	153200	70038750	42400	42400	42400	42400	0
182	20240930	153100	70038750	42400	42400	42400	42400	33
183	20240930	153000	70038750	42400	42400	42400	42400	33
184	20240930	152900	68639550	42500	42500	42500	42500	0
185	20240930	152800	68639550	42500	42500	42500	42500	0
186	20240930	152700	68639550	42500	42500	42500	42500	0
187	20240930	152600	68639550	42500	42500	42500	42500	0
188	20240930	152500	68639550	42500	42500	42500	42500	0
189	20240930	152400	68639550	42500	42500	42500	42500	0
190	20240930	152300	68639550	42500	42500	42500	42500	0
191	20240930	152200	68639550	42500	42500	42500	42500	0
192	20240930	152100	68639550	42500	42500	42500	42500	0
193	20240930	152000	68639550	42500	42500	42500	42500	0
194	20240930	151900	68639550	42500	42500	42500	42500	0
195	20240930	151800	68639550	42500	42500	42500	42500	0
196	20240930	151700	68639550	42500	42500	42500	42500	0
197	20240930	151600	68639550	42500	42500	42500	42500	0
198	20240930	151500	68639550	42500	42500	42500	42500	0
199	20240930	151400	68639550	42500	42500	42500	42500	0
200	20240930	151300	68639550	42500	42500	42500	42500	0
201	20240930	151200	68639550	42500	42500	42500	42500	0
202	20240930	151100	68639550	42500	42500	42500	42500	0
203	20240930	151000	68639550	42500	42500	42500	42500	9
204	20240930	150900	68257050	42400	42400	42400	42400	9
205	20240930	150800	67875450	42400	42400	42400	42400	9
206	20240930	150700	67493850	42400	42400	42400	42400	9
207	20240930	150600	67112250	42450	42450	42450	42450	9
208	20240930	150500	66730200	41700	42500	42500	41700	16
209	20240930	150400	66053200	42500	42500	42500	42500	9
210	20240930	150300	65670700	42000	42550	42550	42000	14
211	20240930	150200	65077750	42000	42000	42000	42000	0
212	20240930	150100	65077750	42000	42000	42000	42000	1
213	20240930	150000	65035750	42550	42500	42550	42500	17
214	20240930	145900	64312800	42500	42500	42500	42500	1
215	20240930	145800	64270300	42550	42550	42550	42550	9
216	20240930	145700	63887350	42500	42500	42500	42500	34
217	20240930	145600	62442350	42500	42500	42500	42500	9
218	20240930	145500	62059850	42600	42600	42600	42600	9
219	20240930	145400	61676450	42650	42650	42650	42650	9
220	20240930	145300	61292600	42650	42650	42650	42650	9
221	20240930	145200	60908750	42650	42650	42650	42650	9
222	20240930	145100	60524900	42500	42500	42500	42500	9
223	20240930	145000	60142400	42600	42600	42600	42600	9
224	20240930	144900	59759000	42600	42600	42600	42600	9
225	20240930	144800	59375600	42650	42650	42650	42650	9
226	20240930	144700	58991750	42650	42650	42650	42650	0
227	20240930	144600	58991750	42650	42650	42650	42650	9
228	20240930	144500	58607900	42700	42700	42700	42700	9
229	20240930	144400	58223600	42700	42700	42700	42700	9
230	20240930	144300	57839300	42750	42750	42750	42750	9
231	20240930	144200	57454550	42800	42800	42800	42800	9
232	20240930	144100	57069350	42700	42700	42700	42700	9
233	20240930	144000	56685050	42800	42800	42800	42800	11
234	20240930	143900	56214250	42750	42750	42750	42750	9
235	20240930	143800	55829500	42750	41750	42800	41750	22
236	20240930	143700	54898950	42800	42650	42800	42650	84
237	20240930	143600	51311650	42650	42650	42650	42650	17
238	20240930	143500	50586600	42600	42600	42600	42600	3
239	20240930	143400	50458800	42700	42700	42700	42700	10
240	20240930	143300	50031800	42700	42700	42700	42700	29
241	20240930	143200	48793500	42700	42650	42700	42650	31
242	20240930	143100	47470200	42650	42650	42650	41750	5
243	20240930	143000	47258700	42650	42650	42650	42650	7
244	20240930	142900	46960150	42700	42700	42700	42700	10
245	20240930	142800	46533150	42700	42650	42700	42650	24
246	20240930	142700	45509050	42650	42650	42650	42600	111
247	20240930	142600	40775000	42600	42600	42600	42600	9
248	20240930	142500	40391600	42600	42600	42600	42600	9
249	20240930	142400	40008200	42600	42600	42600	42600	9
250	20240930	142300	39624800	42600	42600	42600	42600	9
251	20240930	142200	39241400	42650	42650	42650	42650	9
252	20240930	142100	38857550	42650	42650	42650	42650	9
253	20240930	142000	38473700	42650	42650	42650	42650	9
254	20240930	141900	38089850	42700	42700	42700	42700	26
255	20240930	141800	36979650	42750	42750	42750	42750	0
256	20240930	141700	36979650	42750	42750	42750	42750	16
257	20240930	141600	36295650	42750	42800	42800	41750	6
258	20240930	141500	36041050	42750	42750	42750	42750	9
259	20240930	141400	35656300	42800	42600	42800	42600	43
260	20240930	141300	33820250	42600	42600	42600	42600	9
261	20240930	141200	33436850	42650	42650	42650	42650	9
262	20240930	141100	33053000	42650	42650	42650	42650	9
263	20240930	141000	32669150	41700	42650	42650	41700	14
264	20240930	140900	32076800	41650	42600	42600	41650	10
265	20240930	140800	31651750	42600	42600	42600	42600	9
266	20240930	140700	31268350	42500	42500	42500	42500	9
267	20240930	140600	30885850	42400	42300	42400	42300	19
268	20240930	140500	30081350	41400	42300	42400	41400	50
269	20240930	140400	27964050	42250	42250	42250	42250	9
270	20240930	140300	27583800	42300	42300	42300	42300	0
271	20240930	140200	27583800	42300	42300	42300	42300	9
272	20240930	140100	27203100	42300	42300	42300	42300	9
273	20240930	140000	26822400	42300	42100	42300	42100	13
274	20240930	135900	26273300	42100	42100	42100	42100	5
275	20240930	135800	26062800	42100	42100	42100	42100	9
276	20240930	135700	25683900	42100	42100	42100	42100	9
277	20240930	135600	25305000	42100	42100	42100	42100	9
278	20240930	135500	24926100	42100	42100	42100	42100	9
279	20240930	135400	24547200	42050	42050	42050	42050	9
280	20240930	135300	24168750	41150	42100	42100	41150	10
281	20240930	135200	23748700	42100	42100	42100	42100	9
282	20240930	135100	23369800	42100	42100	42100	42100	17
283	20240930	135000	22654100	42100	41900	42100	41900	12
284	20240930	134900	22150000	41900	41900	41900	41900	10
285	20240930	134800	21731000	41900	41900	41900	41900	0
286	20240930	134700	21731000	41900	41900	41900	41900	9
287	20240930	134600	21353900	41900	41900	41900	41900	9
288	20240930	134500	20976800	41900	41900	41900	41900	9
289	20240930	134400	20599700	41900	41900	41900	41900	9
290	20240930	134300	20222600	41800	41800	41800	41800	9
291	20240930	134200	19846400	41800	41800	41800	41800	9
292	20240930	134100	19470200	41750	41750	41750	41750	9
293	20240930	134000	19094450	41750	41600	41750	41600	10
294	20240930	133900	18677100	41600	41600	41600	41600	8
295	20240930	133800	18344300	41050	42000	42000	41050	18
296	20240930	133700	17590200	42000	41700	42000	41700	11
297	20240930	133600	17130850	41700	41700	41700	41700	9
298	20240930	133500	16755550	41700	41700	41700	41700	9
299	20240930	133400	16380250	41650	41650	41650	41650	7
300	20240930	133300	16088700	41650	41600	41650	41600	9
301	20240930	133200	15714200	41600	41600	41600	41600	2
302	20240930	133100	15631000	41550	41400	41550	41400	12
303	20240930	133000	15132850	41400	41400	41400	41400	6
304	20240930	132900	14884450	41400	41400	41400	41400	0
305	20240930	132800	14884450	41400	41400	41400	41400	0
306	20240930	132700	14884450	41400	41400	41400	41400	0
307	20240930	132600	14884450	41400	41400	41400	41400	0
308	20240930	132500	14884450	41400	41400	41400	41400	0
309	20240930	132400	14884450	41400	41400	41400	41400	0
310	20240930	132300	14884450	41400	41400	41400	41400	0
311	20240930	132200	14884450	41400	41400	41400	41400	0
312	20240930	132100	14884450	41400	41400	41400	41400	0
313	20240930	132000	14884450	41400	41400	41400	41400	0
314	20240930	131900	14884450	41400	41400	41400	41400	0
315	20240930	131800	14884450	41400	41400	41400	41400	0
316	20240930	131700	14884450	41400	41400	41400	41400	0
317	20240930	131600	14884450	41400	41400	41400	41400	0
318	20240930	131500	14884450	41400	41400	41400	41400	0
319	20240930	131400	14884450	41400	41400	41400	41400	0
320	20240930	131300	14884450	41400	41400	41400	41400	0
321	20240930	131200	14884450	41400	41400	41400	41400	0
322	20240930	131100	14884450	41400	41400	41400	41400	0
323	20240930	131000	14884450	41400	41400	41400	41400	0
324	20240930	130900	14884450	41400	41400	41400	41400	0
325	20240930	130800	14884450	41400	41400	41400	41400	0
326	20240930	130700	14884450	41400	41400	41400	41400	0
327	20240930	130600	14884450	41400	41400	41400	41400	0
328	20240930	130500	14884450	41400	41400	41400	41400	0
329	20240930	130400	14884450	41400	41400	41400	41400	0
330	20240930	130300	14884450	41400	41400	41400	41400	0
331	20240930	130200	14884450	41400	41400	41400	41400	0
332	20240930	130100	14884450	41400	41400	41400	41400	0
333	20240930	130000	14884450	41400	41400	41400	41400	0
334	20240930	125900	14884450	41400	41400	41400	41400	0
335	20240930	125800	14884450	41400	41400	41400	41400	0
336	20240930	125700	14884450	41400	41400	41400	41400	0
337	20240930	125600	14884450	41400	41400	41400	41400	0
338	20240930	125500	14884450	41400	41400	41400	41400	0
339	20240930	125400	14884450	41400	41400	41400	41400	0
340	20240930	125300	14884450	41400	41400	41400	41400	0
341	20240930	125200	14884450	41400	41400	41400	41400	0
342	20240930	125100	14884450	41400	41400	41400	41400	0
343	20240930	125000	14884450	41400	41400	41400	41400	0
344	20240930	124900	14884450	41400	41400	41400	41400	0
345	20240930	124800	14884450	41400	41400	41400	41400	0
346	20240930	124700	14884450	41400	41400	41400	41400	0
347	20240930	124600	14884450	41400	41400	41400	41400	0
348	20240930	124500	14884450	41400	41400	41400	41400	0
349	20240930	124400	14884450	41400	41400	41400	41400	0
350	20240930	124300	14884450	41400	41400	41400	41400	0
351	20240930	124200	14884450	41400	41400	41400	41400	0
352	20240930	124100	14884450	41400	41400	41400	41400	0
353	20240930	124000	14884450	41400	41400	41400	41400	0
354	20240930	123900	14884450	41400	41400	41400	41400	0
355	20240930	123800	14884450	41400	41400	41400	41400	0
356	20240930	123700	14884450	41400	41400	41400	41400	0
357	20240930	123600	14884450	41400	41350	41400	41350	146
358	20240930	123500	8840400	41450	41450	41450	41450	0
359	20240930	123400	8840400	41450	41450	41450	41450	0
360	20240930	123300	8840400	41450	41450	41450	41450	0
361	20240930	123200	8840400	41450	41450	41450	41450	0
362	20240930	123100	8840400	41450	41450	41450	41450	0
363	20240930	123000	8840400	41450	41450	41450	41450	0
364	20240930	122900	8840400	41450	41450	41450	41450	0
365	20240930	122800	8840400	41450	41450	41450	41450	0
366	20240930	122700	8840400	41450	41450	41450	41450	0
367	20240930	122600	8840400	41450	41450	41450	41450	0
368	20240930	122500	8840400	41450	41450	41450	41450	0
369	20240930	122400	8840400	41450	41450	41450	41450	0
370	20240930	122300	8840400	41450	41450	41450	41450	0
371	20240930	122200	8840400	41450	41450	41450	41450	0
372	20240930	122100	8840400	41450	41450	41450	41450	0
373	20240930	122000	8840400	41450	41450	41450	41450	0
374	20240930	121900	8840400	41450	41450	41450	41450	0
375	20240930	121800	8840400	41450	41450	41450	41450	0
376	20240930	121700	8840400	41450	41450	41450	41450	0
377	20240930	121600	8840400	41450	41450	41450	41450	0
378	20240930	121500	8840400	41450	41450	41450	41450	0
379	20240930	121400	8840400	41450	41450	41450	41450	0
380	20240930	121300	8840400	41450	41450	41450	41450	0
381	20240930	121200	8840400	41450	41450	41450	41450	0
382	20240930	121100	8840400	41450	41450	41450	41450	0
383	20240930	121000	8840400	41450	41450	41450	41450	0
384	20240930	120900	8840400	41450	41450	41450	41450	0
385	20240930	120800	8840400	41450	41450	41450	41450	0
386	20240930	120700	8840400	41450	41450	41450	41450	0
387	20240930	120600	8840400	41450	41450	41450	41450	0
388	20240930	120500	8840400	41450	41450	41450	41450	0
389	20240930	120400	8840400	41450	41450	41450	41450	0
390	20240930	120300	8840400	41450	41450	41450	41450	0
391	20240930	120200	8840400	41450	41450	41450	41450	0
392	20240930	120100	8840400	41450	41450	41450	41450	0
393	20240930	120000	8840400	41450	41450	41450	41450	0
394	20240930	115900	8840400	41450	41450	41450	41450	0
395	20240930	115800	8840400	41450	41450	41450	41450	0
396	20240930	115700	8840400	41450	41450	41450	41450	0
397	20240930	115600	8840400	41450	41450	41450	41450	0
398	20240930	115500	8840400	41450	41450	41450	41450	0
399	20240930	115400	8840400	41450	41450	41450	41450	0
400	20240930	115300	8840400	41450	41450	41450	41450	0
401	20240930	115200	8840400	41450	41450	41450	41450	0
402	20240930	115100	8840400	41450	41450	41450	41450	0
403	20240930	115000	8840400	41450	41450	41450	41450	0
404	20240930	114900	8840400	41450	41450	41450	41450	0
405	20240930	114800	8840400	41450	41450	41450	41450	0
406	20240930	114700	8840400	41450	41450	41450	41450	0
407	20240930	114600	8840400	41450	41450	41450	41450	0
408	20240930	114500	8840400	41450	41450	41450	41450	0
409	20240930	114400	8840400	41450	41450	41450	41450	0
410	20240930	114300	8840400	41450	41450	41450	41450	0
411	20240930	114200	8840400	41450	41450	41450	41450	0
412	20240930	114100	8840400	41450	41450	41450	41450	0
413	20240930	114000	8840400	41450	41450	41450	41450	0
414	20240930	113900	8840400	41450	41450	41450	41450	0
415	20240930	113800	8840400	41450	41450	41450	41450	0
416	20240930	113700	8840400	41450	41450	41450	41450	0
417	20240930	113600	8840400	41450	41450	41450	41450	0
418	20240930	113500	8840400	41450	41450	41450	41450	0
419	20240930	113400	8840400	41450	41450	41450	41450	0
420	20240930	113300	8840400	41450	41450	41450	41450	0
421	20240930	113200	8840400	41450	41450	41450	41450	0
422	20240930	113100	8840400	41450	41450	41450	41450	0
423	20240930	113000	8840400	41450	41450	41450	41450	0
424	20240930	112900	8840400	41450	41450	41450	41450	0
425	20240930	112800	8840400	41450	41450	41450	41450	0
426	20240930	112700	8840400	41450	41450	41450	41450	0
427	20240930	112600	8840400	41450	41450	41450	41450	0
428	20240930	112500	8840400	41450	41450	41450	41450	0
429	20240930	112400	8840400	41450	41450	41450	41450	0
430	20240930	112300	8840400	41450	41450	41450	41450	0
431	20240930	112200	8840400	41450	41450	41450	41450	0
432	20240930	112100	8840400	41450	41450	41450	41450	0
433	20240930	112000	8840400	41450	41450	41450	41450	0
434	20240930	111900	8840400	41450	41450	41450	41450	0
435	20240930	111800	8840400	41450	41450	41450	41450	0
436	20240930	111700	8840400	41450	41450	41450	41450	0
437	20240930	111600	8840400	41450	41450	41450	41450	0
438	20240930	111500	8840400	41450	41450	41450	41450	0
439	20240930	111400	8840400	41450	41450	41450	41450	0
440	20240930	111300	8840400	41450	41450	41450	41450	0
441	20240930	111200	8840400	41450	41450	41450	41450	0
442	20240930	111100	8840400	41450	41450	41450	41450	0
443	20240930	111000	8840400	41450	41450	41450	41450	0
444	20240930	110900	8840400	41450	41450	41450	41450	0
445	20240930	110800	8840400	41450	41450	41450	41450	0
446	20240930	110700	8840400	41450	41450	41450	41450	0
447	20240930	110600	8840400	41450	41450	41450	41450	0
448	20240930	110500	8840400	41450	41450	41450	41450	0
449	20240930	110400	8840400	41450	41450	41450	41450	0
450	20240930	110300	8840400	41450	41450	41450	41450	0
451	20240930	110200	8840400	41450	41450	41450	41450	0
452	20240930	110100	8840400	41450	41450	41450	41450	0
453	20240930	110000	8840400	41450	41450	41450	41450	0
454	20240930	105900	8840400	41450	41450	41450	41450	0
455	20240930	105800	8840400	41450	41450	41450	41450	0
456	20240930	105700	8840400	41450	41450	41450	41450	0
457	20240930	105600	8840400	41450	41450	41450	41450	0
458	20240930	105500	8840400	41450	41450	41450	41450	2
459	20240930	105400	8757500	41450	41450	41450	41450	0
460	20240930	105300	8757500	41450	41450	41450	41450	0
461	20240930	105200	8757500	41450	41450	41450	41450	0
462	20240930	105100	8757500	41450	41450	41450	41450	0
463	20240930	105000	8757500	41450	41450	41450	41450	0
464	20240930	104900	8757500	41450	41450	41450	41450	0
465	20240930	104800	8757500	41450	41450	41450	41450	0
466	20240930	104700	8757500	41450	41450	41450	41450	0
467	20240930	104600	8757500	41450	41450	41450	41450	0
468	20240930	104500	8757500	41450	41450	41450	41450	0
469	20240930	104400	8757500	41450	41450	41450	41450	0
470	20240930	104300	8757500	41450	41450	41450	41450	0
471	20240930	104200	8757500	41450	41450	41450	41450	0
472	20240930	104100	8757500	41450	41450	41450	41450	0
473	20240930	104000	8757500	41450	41450	41450	41450	0
474	20240930	103900	8757500	41450	41500	41500	41450	63
475	20240930	103800	6144400	41600	41600	41600	41600	48
476	20240930	103700	4147600	41600	41300	41600	41300	98
477	20240930	103600	82800	41300	41300	41300	41300	0
478	20240930	103500	82800	41300	41300	41300	41300	0
479	20240930	103400	82800	41300	41300	41300	41300	0
480	20240930	103300	82800	41300	41300	41300	41300	0
481	20240930	103200	82800	41300	41300	41300	41300	0
482	20240930	103100	82800	41300	41300	41300	41300	0
483	20240930	103000	82800	41300	41300	41300	41300	0
484	20240930	102900	82800	41300	41300	41300	41300	0
485	20240930	102800	82800	41300	41300	41300	41300	0
486	20240930	102700	82800	41300	41300	41300	41300	0
487	20240930	102600	82800	41300	41300	41300	41300	0
488	20240930	102500	82800	41300	41300	41300	41300	0
489	20240930	102400	82800	41300	41300	41300	41300	0
490	20240930	102300	82800	41300	41300	41300	41300	0
491	20240930	102200	82800	41300	41300	41300	41300	0
492	20240930	102100	82800	41300	41300	41300	41300	0
493	20240930	102000	82800	41300	41300	41300	41300	0
494	20240930	101900	82800	41300	41300	41300	41300	0
495	20240930	101800	82800	41300	41300	41300	41300	0
496	20240930	101700	82800	41300	41300	41300	41300	0
497	20240930	101600	82800	41300	41300	41300	41300	0
498	20240930	101500	82800	41300	41300	41300	41300	0
499	20240930	101400	82800	41300	41300	41300	41300	0
500	20240930	101300	82800	41300	41300	41300	41300	0
501	20240930	101200	82800	41300	41300	41300	41300	0
502	20240930	101100	82800	41300	41300	41300	41300	0
503	20240930	101000	82800	41300	41300	41300	41300	0
504	20240930	100900	82800	41300	41300	41300	41300	0
505	20240930	100800	82800	41300	41300	41300	41300	0
506	20240930	100700	82800	41300	41300	41300	41300	0
507	20240930	100600	82800	41300	41300	41300	41300	0
508	20240930	100500	82800	41300	41300	41300	41300	0
509	20240930	100400	82800	41300	41300	41300	41300	0
510	20240930	100300	82800	41300	41300	41300	41300	0
511	20240930	100200	82800	41300	41300	41300	41300	0
512	20240930	100100	82800	41300	41300	41300	41300	0
513	20240930	100000	82800	41300	41300	41300	41300	1
514	20240930	095900	41500	41500	41500	41500	41500	0
515	20240930	095800	41500	41500	41500	41500	41500	0
516	20240930	095700	41500	41500	41500	41500	41500	0
517	20240930	095600	41500	41500	41500	41500	41500	0
518	20240930	095500	41500	41500	41500	41500	41500	0
519	20240930	095400	41500	41500	41500	41500	41500	0
520	20240930	095300	41500	41500	41500	41500	41500	0
521	20240930	095200	41500	41500	41500	41500	41500	0
522	20240930	095100	41500	41500	41500	41500	41500	0
523	20240930	095000	41500	41500	41500	41500	41500	0
524	20240930	094900	41500	41500	41500	41500	41500	0
525	20240930	094800	41500	41500	41500	41500	41500	0
526	20240930	094700	41500	41500	41500	41500	41500	0
527	20240930	094600	41500	41500	41500	41500	41500	0
528	20240930	094500	41500	41500	41500	41500	41500	0
529	20240930	094400	41500	41500	41500	41500	41500	0
530	20240930	094300	41500	41500	41500	41500	41500	0
531	20240930	094200	41500	41500	41500	41500	41500	0
532	20240930	094100	41500	41500	41500	41500	41500	0
533	20240930	094000	41500	41500	41500	41500	41500	0
534	20240930	093900	41500	41500	41500	41500	41500	0
535	20240930	093800	41500	41500	41500	41500	41500	0
536	20240930	093700	41500	41500	41500	41500	41500	0
537	20240930	093600	41500	41500	41500	41500	41500	0
538	20240930	093500	41500	41500	41500	41500	41500	0
539	20240930	093400	41500	41500	41500	41500	41500	0
540	20240930	093300	41500	41500	41500	41500	41500	0
541	20240930	093200	41500	41500	41500	41500	41500	0
542	20240930	093100	41500	41500	41500	41500	41500	0
543	20240930	093000	41500	41500	41500	41500	41500	0
544	20240930	092900	41500	41500	41500	41500	41500	0
545	20240930	092800	41500	41500	41500	41500	41500	0
546	20240930	092700	41500	41500	41500	41500	41500	1
547	20240930	092600	0	41000	41000	41000	41000	0
548	20240930	092500	0	41000	41000	41000	41000	0
549	20240930	092400	0	41000	41000	41000	41000	0
550	20240930	092300	0	41000	41000	41000	41000	0
551	20240930	092200	0	41000	41000	41000	41000	0
552	20240930	092100	0	41000	41000	41000	41000	0
553	20240930	092000	0	41000	41000	41000	41000	0
554	20240930	091900	0	41000	41000	41000	41000	0
555	20240930	091800	0	41000	41000	41000	41000	0
556	20240930	091700	0	41000	41000	41000	41000	0
557	20240930	091600	0	41000	41000	41000	41000	0
558	20240930	091500	0	41000	41000	41000	41000	0
559	20240930	091400	0	41000	41000	41000	41000	0
560	20240930	091300	0	41000	41000	41000	41000	0
561	20240930	091200	0	41000	41000	41000	41000	0
562	20240930	091100	0	41000	41000	41000	41000	0
563	20240930	091000	0	41000	41000	41000	41000	0
564	20240930	090900	0	41000	41000	41000	41000	0
565	20240930	090800	0	41000	41000	41000	41000	0
566	20240930	090700	0	41000	41000	41000	41000	0
567	20240930	090600	0	41000	41000	41000	41000	0
568	20240930	090500	0	41000	41000	41000	41000	0
569	20240930	090400	0	41000	41000	41000	41000	0
570	20240930	090300	0	41000	41000	41000	41000	0
571	20240930	090200	0	41000	41000	41000	41000	0
572	20240930	090100	0	41000	41000	41000	41000	0
573	20240930	090000	0	41000	41000	41000	41000	0