KissMeData/000650/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183100	29834400	41400	41400	41400	41400	7
3	20240906	183000	29834400	41400	41400	41400	41400	0
4	20240906	182900	29834400	41400	41400	41400	41400	0
5	20240906	182800	29834400	41400	41400	41400	41400	0
6	20240906	182700	29834400	41400	41400	41400	41400	0
7	20240906	182600	29834400	41400	41400	41400	41400	0
8	20240906	182500	29834400	41400	41400	41400	41400	0
9	20240906	182400	29834400	41400	41400	41400	41400	0
10	20240906	182300	29834400	41400	41400	41400	41400	0
11	20240906	182200	29834400	41400	41400	41400	41400	0
12	20240906	182100	29834400	41400	41400	41400	41400	0
13	20240906	182000	29834400	41400	41400	41400	41400	0
14	20240906	181900	29834400	41400	41400	41400	41400	0
15	20240906	181800	29834400	41400	41400	41400	41400	0
16	20240906	181700	29834400	41400	41400	41400	41400	0
17	20240906	181600	29834400	41400	41400	41400	41400	0
18	20240906	181500	29834400	41400	41400	41400	41400	0
19	20240906	181400	29834400	41400	41400	41400	41400	0
20	20240906	181300	29834400	41400	41400	41400	41400	0
21	20240906	181200	29834400	41400	41400	41400	41400	0
22	20240906	181100	29834400	41400	41400	41400	41400	0
23	20240906	181000	29834400	41400	41400	41400	41400	0
24	20240906	180900	29834400	41400	41400	41400	41400	0
25	20240906	180800	29834400	41400	41400	41400	41400	0
26	20240906	180700	29834400	41400	41400	41400	41400	0
27	20240906	180600	29834400	41400	41400	41400	41400	0
28	20240906	180500	29834400	41400	41400	41400	41400	0
29	20240906	180400	29834400	41400	41400	41400	41400	0
30	20240906	180300	29834400	41400	41400	41400	41400	0
31	20240906	180200	29834400	41400	41400	41400	41400	0
32	20240906	180100	29834400	41400	41400	41400	41400	7
33	20240906	180000	29834400	41400	41400	41400	41400	0
34	20240906	175900	29834400	41400	41400	41400	41400	0
35	20240906	175800	29834400	41400	41400	41400	41400	0
36	20240906	175700	29834400	41400	41400	41400	41400	0
37	20240906	175600	29834400	41400	41400	41400	41400	0
38	20240906	175500	29834400	41400	41400	41400	41400	0
39	20240906	175400	29834400	41400	41400	41400	41400	0
40	20240906	175300	29834400	41400	41400	41400	41400	0
41	20240906	175200	29834400	41400	41400	41400	41400	0
42	20240906	175100	29834400	41400	41400	41400	41400	0
43	20240906	175000	29834400	41400	41400	41400	41400	0
44	20240906	174900	29834400	41400	41400	41400	41400	0
45	20240906	174800	29834400	41400	41400	41400	41400	0
46	20240906	174700	29834400	41400	41400	41400	41400	0
47	20240906	174600	29834400	41400	41400	41400	41400	0
48	20240906	174500	29834400	41400	41400	41400	41400	0
49	20240906	174400	29834400	41400	41400	41400	41400	0
50	20240906	174300	29834400	41400	41400	41400	41400	0
51	20240906	174200	29834400	41400	41400	41400	41400	0
52	20240906	174100	29834400	41400	41400	41400	41400	0
53	20240906	174000	29834400	41400	41400	41400	41400	0
54	20240906	173900	29834400	41400	41400	41400	41400	0
55	20240906	173800	29834400	41400	41400	41400	41400	0
56	20240906	173700	29834400	41400	41400	41400	41400	0
57	20240906	173600	29834400	41400	41400	41400	41400	0
58	20240906	173500	29834400	41400	41400	41400	41400	0
59	20240906	173400	29834400	41400	41400	41400	41400	0
60	20240906	173300	29834400	41400	41400	41400	41400	0
61	20240906	173200	29834400	41400	41400	41400	41400	0
62	20240906	173100	29834400	41400	41400	41400	41400	7
63	20240906	173000	29834400	41400	41400	41400	41400	0
64	20240906	172900	29834400	41400	41400	41400	41400	0
65	20240906	172800	29834400	41400	41400	41400	41400	0
66	20240906	172700	29834400	41400	41400	41400	41400	0
67	20240906	172600	29834400	41400	41400	41400	41400	0
68	20240906	172500	29834400	41400	41400	41400	41400	0
69	20240906	172400	29834400	41400	41400	41400	41400	0
70	20240906	172300	29834400	41400	41400	41400	41400	0
71	20240906	172200	29834400	41400	41400	41400	41400	0
72	20240906	172100	29834400	41400	41400	41400	41400	0
73	20240906	172000	29834400	41400	41400	41400	41400	0
74	20240906	171900	29834400	41400	41400	41400	41400	0
75	20240906	171800	29834400	41400	41400	41400	41400	0
76	20240906	171700	29834400	41400	41400	41400	41400	0
77	20240906	171600	29834400	41400	41400	41400	41400	0
78	20240906	171500	29834400	41400	41400	41400	41400	0
79	20240906	171400	29834400	41400	41400	41400	41400	0
80	20240906	171300	29834400	41400	41400	41400	41400	0
81	20240906	171200	29834400	41400	41400	41400	41400	0
82	20240906	171100	29834400	41400	41400	41400	41400	0
83	20240906	171000	29834400	41400	41400	41400	41400	0
84	20240906	170900	29834400	41400	41400	41400	41400	0
85	20240906	170800	29834400	41400	41400	41400	41400	0
86	20240906	170700	29834400	41400	41400	41400	41400	0
87	20240906	170600	29834400	41400	41400	41400	41400	0
88	20240906	170500	29834400	41400	41400	41400	41400	0
89	20240906	170400	29834400	41400	41400	41400	41400	0
90	20240906	170300	29834400	41400	41400	41400	41400	0
91	20240906	170200	29834400	41400	41400	41400	41400	0
92	20240906	170100	29834400	41400	41400	41400	41400	7
93	20240906	170000	29834400	41400	41400	41400	41400	0
94	20240906	165900	29834400	41400	41400	41400	41400	0
95	20240906	165800	29834400	41400	41400	41400	41400	0
96	20240906	165700	29834400	41400	41400	41400	41400	0
97	20240906	165600	29834400	41400	41400	41400	41400	0
98	20240906	165500	29834400	41400	41400	41400	41400	0
99	20240906	165400	29834400	41400	41400	41400	41400	0
100	20240906	165300	29834400	41400	41400	41400	41400	0
101	20240906	165200	29834400	41400	41400	41400	41400	0
102	20240906	165100	29834400	41400	41400	41400	41400	0
103	20240906	165000	29834400	41400	41400	41400	41400	0
104	20240906	164900	29834400	41400	41400	41400	41400	0
105	20240906	164800	29834400	41400	41400	41400	41400	0
106	20240906	164700	29834400	41400	41400	41400	41400	0
107	20240906	164600	29834400	41400	41400	41400	41400	0
108	20240906	164500	29834400	41400	41400	41400	41400	0
109	20240906	164400	29834400	41400	41400	41400	41400	0
110	20240906	164300	29834400	41400	41400	41400	41400	0
111	20240906	164200	29834400	41400	41400	41400	41400	0
112	20240906	164100	29834400	41400	41400	41400	41400	0
113	20240906	164000	29834400	41400	41400	41400	41400	0
114	20240906	163900	29834400	41400	41400	41400	41400	0
115	20240906	163800	29834400	41400	41400	41400	41400	0
116	20240906	163700	29834400	41400	41400	41400	41400	0
117	20240906	163600	29834400	41400	41400	41400	41400	0
118	20240906	163500	29834400	41400	41400	41400	41400	0
119	20240906	163400	29834400	41400	41400	41400	41400	0
120	20240906	163300	29834400	41400	41400	41400	41400	0
121	20240906	163200	29834400	41400	41400	41400	41400	0
122	20240906	163100	29834400	41400	41400	41400	41400	7
123	20240906	163000	29834400	41400	41400	41400	41400	0
124	20240906	162900	29834400	41400	41400	41400	41400	0
125	20240906	162800	29834400	41400	41400	41400	41400	0
126	20240906	162700	29834400	41400	41400	41400	41400	0
127	20240906	162600	29834400	41400	41400	41400	41400	0
128	20240906	162500	29834400	41400	41400	41400	41400	0
129	20240906	162400	29834400	41400	41400	41400	41400	0
130	20240906	162300	29834400	41400	41400	41400	41400	0
131	20240906	162200	29834400	41400	41400	41400	41400	0
132	20240906	162100	29834400	41400	41400	41400	41400	0
133	20240906	162000	29834400	41400	41400	41400	41400	0
134	20240906	161900	29834400	41400	41400	41400	41400	0
135	20240906	161800	29834400	41400	41400	41400	41400	0
136	20240906	161700	29834400	41400	41400	41400	41400	0
137	20240906	161600	29834400	41400	41400	41400	41400	0
138	20240906	161500	29834400	41400	41400	41400	41400	0
139	20240906	161400	29834400	41400	41400	41400	41400	0
140	20240906	161300	29834400	41400	41400	41400	41400	0
141	20240906	161200	29834400	41400	41400	41400	41400	0
142	20240906	161100	29834400	41400	41400	41400	41400	0
143	20240906	161000	29834400	41400	41400	41400	41400	0
144	20240906	160900	29834400	41400	41400	41400	41400	0
145	20240906	160800	29834400	41400	41400	41400	41400	0
146	20240906	160700	29834400	41400	41400	41400	41400	0
147	20240906	160600	29834400	41400	41400	41400	41400	0
148	20240906	160500	29834400	41400	41400	41400	41400	0
149	20240906	160400	29834400	41400	41400	41400	41400	0
150	20240906	160300	29834400	41400	41400	41400	41400	0
151	20240906	160200	29834400	41400	41400	41400	41400	0
152	20240906	160100	29834400	41400	41400	41400	41400	7
153	20240906	160000	29834400	41400	41400	41400	41400	0
154	20240906	155900	29834400	41400	41400	41400	41400	0
155	20240906	155800	29834400	41400	41400	41400	41400	0
156	20240906	155700	29834400	41400	41400	41400	41400	0
157	20240906	155600	29834400	41400	41400	41400	41400	0
158	20240906	155500	29834400	41400	41400	41400	41400	0
159	20240906	155400	29834400	41400	41400	41400	41400	0
160	20240906	155300	29834400	41400	41400	41400	41400	0
161	20240906	155200	29834400	41400	41400	41400	41400	0
162	20240906	155100	29834400	41400	41400	41400	41400	0
163	20240906	155000	29834400	41400	41400	41400	41400	0
164	20240906	154900	29834400	41400	41400	41400	41400	0
165	20240906	154800	29834400	41400	41400	41400	41400	0
166	20240906	154700	29834400	41400	41400	41400	41400	0
167	20240906	154600	29834400	41400	41400	41400	41400	0
168	20240906	154500	29834400	41400	41400	41400	41400	0
169	20240906	154400	29834400	41400	41400	41400	41400	0
170	20240906	154300	29834400	41400	41400	41400	41400	0
171	20240906	154200	29834400	41400	41400	41400	41400	0
172	20240906	154100	29834400	41400	41400	41400	41400	0
173	20240906	154000	29834400	41400	41400	41400	41400	0
174	20240906	153900	29834400	41400	41400	41400	41400	0
175	20240906	153800	29834400	41400	41400	41400	41400	0
176	20240906	153700	29834400	41400	41400	41400	41400	0
177	20240906	153600	29834400	41400	41400	41400	41400	0
178	20240906	153500	29834400	41400	41400	41400	41400	0
179	20240906	153400	29834400	41400	41400	41400	41400	0
180	20240906	153300	29834400	41400	41400	41400	41400	0
181	20240906	153200	29834400	41400	41400	41400	41400	0
182	20240906	153100	29834400	41400	41400	41400	41400	7
183	20240906	153000	29834400	41400	41400	41400	41400	7
184	20240906	152900	29544600	41550	41550	41550	41550	0
185	20240906	152800	29544600	41550	41550	41550	41550	0
186	20240906	152700	29544600	41550	41550	41550	41550	0
187	20240906	152600	29544600	41550	41550	41550	41550	0
188	20240906	152500	29544600	41550	41550	41550	41550	0
189	20240906	152400	29544600	41550	41550	41550	41550	0
190	20240906	152300	29544600	41550	41550	41550	41550	0
191	20240906	152200	29544600	41550	41550	41550	41550	0
192	20240906	152100	29544600	41550	41550	41550	41550	0
193	20240906	152000	29544600	41550	41550	41550	41550	0
194	20240906	151900	29544600	41550	41550	41550	41550	1
195	20240906	151800	29503050	41450	41450	41450	41450	0
196	20240906	151700	29503050	41450	41450	41450	41450	0
197	20240906	151600	29503050	41450	41450	41450	41450	0
198	20240906	151500	29503050	41450	41450	41450	41450	10
199	20240906	151400	29088550	41400	41400	41400	41400	0
200	20240906	151300	29088550	41400	41400	41400	41400	0
201	20240906	151200	29088550	41400	41400	41400	41400	0
202	20240906	151100	29088550	41400	41400	41400	41400	0
203	20240906	151000	29088550	41400	41400	41400	41400	0
204	20240906	150900	29088550	41400	41400	41400	41400	0
205	20240906	150800	29088550	41400	41400	41400	41400	0
206	20240906	150700	29088550	41400	41400	41400	41400	0
207	20240906	150600	29088550	41400	41400	41400	41400	0
208	20240906	150500	29088550	41400	41400	41400	41400	0
209	20240906	150400	29088550	41400	41400	41400	41400	0
210	20240906	150300	29088550	41400	41400	41400	41400	1
211	20240906	150200	29047150	41350	41350	41350	41350	0
212	20240906	150100	29047150	41350	41350	41350	41350	0
213	20240906	150000	29047150	41350	41350	41350	41350	0
214	20240906	145900	29047150	41350	41350	41350	41350	0
215	20240906	145800	29047150	41350	41350	41350	41350	1
216	20240906	145700	29005800	41400	41400	41400	41400	0
217	20240906	145600	29005800	41400	41400	41400	41400	0
218	20240906	145500	29005800	41400	41400	41400	41400	3
219	20240906	145400	28881600	41350	41350	41350	41350	0
220	20240906	145300	28881600	41350	41350	41350	41350	1
221	20240906	145200	28840250	41100	41100	41100	41100	0
222	20240906	145100	28840250	41100	41150	41150	41100	30
223	20240906	145000	27607150	41100	41100	41100	41100	0
224	20240906	144900	27607150	41100	41100	41100	41100	0
225	20240906	144800	27607150	41100	41100	41100	41100	0
226	20240906	144700	27607150	41100	41100	41100	41100	0
227	20240906	144600	27607150	41100	41150	41150	41100	81
228	20240906	144500	24277400	41150	41150	41150	41150	0
229	20240906	144400	24277400	41150	41150	41150	41150	0
230	20240906	144300	24277400	41150	41150	41150	41150	0
231	20240906	144200	24277400	41150	41150	41150	41150	1
232	20240906	144100	24236250	41150	41150	41150	41150	0
233	20240906	144000	24236250	41150	41150	41150	41150	1
234	20240906	143900	24195100	41150	41150	41150	41150	0
235	20240906	143800	24195100	41150	41150	41150	41150	0
236	20240906	143700	24195100	41150	41150	41150	41150	0
237	20240906	143600	24195100	41150	41150	41150	41150	0
238	20240906	143500	24195100	41150	41150	41150	41150	0
239	20240906	143400	24195100	41150	41150	41150	41150	0
240	20240906	143300	24195100	41150	41150	41150	41150	0
241	20240906	143200	24195100	41150	41300	41300	41150	5
242	20240906	143100	23989050	41600	41600	41600	41600	0
243	20240906	143000	23989050	41600	41600	41600	41600	0
244	20240906	142900	23989050	41600	41600	41600	41600	0
245	20240906	142800	23989050	41600	41600	41600	41600	0
246	20240906	142700	23989050	41600	41600	41600	41600	0
247	20240906	142600	23989050	41600	41600	41600	41600	0
248	20240906	142500	23989050	41600	41600	41600	41600	0
249	20240906	142400	23989050	41600	41600	41600	41600	0
250	20240906	142300	23989050	41600	41600	41600	41600	0
251	20240906	142200	23989050	41600	41600	41600	41600	0
252	20240906	142100	23989050	41600	41600	41600	41600	0
253	20240906	142000	23989050	41600	41600	41600	41600	0
254	20240906	141900	23989050	41600	41600	41600	41600	0
255	20240906	141800	23989050	41600	41600	41600	41600	0
256	20240906	141700	23989050	41600	41600	41600	41600	0
257	20240906	141600	23989050	41600	41600	41600	41600	0
258	20240906	141500	23989050	41600	41600	41600	41600	0
259	20240906	141400	23989050	41600	41600	41600	41600	0
260	20240906	141300	23989050	41600	41600	41600	41600	0
261	20240906	141200	23989050	41600	41600	41600	41600	0
262	20240906	141100	23989050	41600	41600	41600	41600	0
263	20240906	141000	23989050	41600	41600	41600	41600	0
264	20240906	140900	23989050	41600	41600	41600	41600	1
265	20240906	140800	23947450	41150	41150	41150	41150	0
266	20240906	140700	23947450	41150	41150	41150	41150	0
267	20240906	140600	23947450	41150	41150	41150	41150	0
268	20240906	140500	23947450	41150	41150	41150	41150	0
269	20240906	140400	23947450	41150	41150	41150	41150	0
270	20240906	140300	23947450	41150	41150	41150	41150	0
271	20240906	140200	23947450	41150	41150	41150	41150	0
272	20240906	140100	23947450	41150	41150	41150	41150	0
273	20240906	140000	23947450	41150	41150	41150	41150	0
274	20240906	135900	23947450	41150	41150	41150	41150	0
275	20240906	135800	23947450	41150	41150	41150	41150	0
276	20240906	135700	23947450	41150	41150	41150	41150	0
277	20240906	135600	23947450	41150	41150	41150	41150	0
278	20240906	135500	23947450	41150	41150	41150	41150	0
279	20240906	135400	23947450	41150	41150	41150	41150	0
280	20240906	135300	23947450	41150	41150	41150	41150	0
281	20240906	135200	23947450	41150	41150	41150	41150	20
282	20240906	135100	23124450	41150	41150	41150	41150	0
283	20240906	135000	23124450	41150	41200	41200	41150	19
284	20240906	134900	22341800	41250	41250	41250	41250	1
285	20240906	134800	22300550	41250	41250	41250	41250	0
286	20240906	134700	22300550	41250	41250	41250	41250	0
287	20240906	134600	22300550	41250	41250	41250	41250	0
288	20240906	134500	22300550	41250	41250	41250	41250	0
289	20240906	134400	22300550	41250	41250	41250	41250	0
290	20240906	134300	22300550	41250	41250	41250	41250	0
291	20240906	134200	22300550	41250	41250	41250	41250	0
292	20240906	134100	22300550	41250	41250	41250	41250	0
293	20240906	134000	22300550	41250	41250	41250	41250	0
294	20240906	133900	22300550	41250	41250	41250	41250	0
295	20240906	133800	22300550	41250	41250	41250	41250	0
296	20240906	133700	22300550	41250	41250	41250	41250	0
297	20240906	133600	22300550	41250	41250	41250	41250	0
298	20240906	133500	22300550	41250	41250	41250	41250	0
299	20240906	133400	22300550	41250	41250	41250	41250	0
300	20240906	133300	22300550	41250	41250	41250	41250	0
301	20240906	133200	22300550	41250	41250	41250	41250	0
302	20240906	133100	22300550	41250	41250	41250	41250	0
303	20240906	133000	22300550	41250	41250	41250	41250	0
304	20240906	132900	22300550	41250	41250	41250	41250	0
305	20240906	132800	22300550	41250	41250	41250	41250	0
306	20240906	132700	22300550	41250	41250	41250	41250	0
307	20240906	132600	22300550	41250	41250	41250	41250	0
308	20240906	132500	22300550	41250	41250	41250	41250	0
309	20240906	132400	22300550	41250	41250	41250	41250	0
310	20240906	132300	22300550	41250	41250	41250	41250	0
311	20240906	132200	22300550	41250	41250	41250	41250	0
312	20240906	132100	22300550	41250	41250	41250	41250	0
313	20240906	132000	22300550	41250	41250	41250	41250	0
314	20240906	131900	22300550	41250	41250	41250	41250	0
315	20240906	131800	22300550	41250	41250	41250	41250	0
316	20240906	131700	22300550	41250	41250	41250	41250	0
317	20240906	131600	22300550	41250	41250	41250	41250	0
318	20240906	131500	22300550	41250	41250	41250	41250	0
319	20240906	131400	22300550	41250	41250	41250	41250	0
320	20240906	131300	22300550	41250	41250	41250	41250	0
321	20240906	131200	22300550	41250	41250	41250	41250	0
322	20240906	131100	22300550	41250	41250	41250	41250	0
323	20240906	131000	22300550	41250	41250	41250	41250	0
324	20240906	130900	22300550	41250	41250	41250	41250	0
325	20240906	130800	22300550	41250	41250	41250	41250	0
326	20240906	130700	22300550	41250	41250	41250	41250	0
327	20240906	130600	22300550	41250	41250	41250	41250	0
328	20240906	130500	22300550	41250	41250	41250	41250	0
329	20240906	130400	22300550	41250	41250	41250	41250	7
330	20240906	130300	22011800	41250	41250	41250	41250	0
331	20240906	130200	22011800	41250	41250	41250	41250	22
332	20240906	130100	21104300	41200	41200	41200	41200	4
333	20240906	130000	20939500	41200	41200	41200	41200	1
334	20240906	125900	20898300	41250	41250	41250	41250	0
335	20240906	125800	20898300	41250	41250	41250	41250	1
336	20240906	125700	20857050	41250	41250	41250	41250	0
337	20240906	125600	20857050	41250	41250	41250	41250	1
338	20240906	125500	20815800	41250	41250	41250	41250	0
339	20240906	125400	20815800	41250	41250	41250	41250	0
340	20240906	125300	20815800	41250	41250	41250	41250	1
341	20240906	125200	20774550	41300	41300	41300	41300	0
342	20240906	125100	20774550	41300	41300	41300	41300	0
343	20240906	125000	20774550	41300	41300	41300	41300	0
344	20240906	124900	20774550	41300	41300	41300	41300	1
345	20240906	124800	20733250	41250	41250	41250	41250	0
346	20240906	124700	20733250	41250	41250	41250	41250	0
347	20240906	124600	20733250	41250	41250	41250	41250	1
348	20240906	124500	20692000	41300	41300	41300	41300	0
349	20240906	124400	20692000	41300	41300	41300	41300	0
350	20240906	124300	20692000	41300	41300	41300	41300	1
351	20240906	124200	20650700	41300	41300	41300	41300	0
352	20240906	124100	20650700	41300	41300	41300	41300	0
353	20240906	124000	20650700	41300	41300	41300	41300	0
354	20240906	123900	20650700	41300	41300	41300	41300	1
355	20240906	123800	20609400	41300	41300	41300	41300	0
356	20240906	123700	20609400	41300	41350	41350	41300	2
357	20240906	123600	20526750	41300	41350	41350	41300	3
358	20240906	123500	20402750	41350	41350	41350	41350	1
359	20240906	123400	20361400	41300	41300	41300	41300	0
360	20240906	123300	20361400	41300	41300	41300	41300	1
361	20240906	123200	20320100	41400	41400	41400	41400	0
362	20240906	123100	20320100	41400	41400	41400	41400	0
363	20240906	123000	20320100	41400	41400	41400	41400	0
364	20240906	122900	20320100	41400	41400	41400	41400	1
365	20240906	122800	20278700	41400	41400	41400	41400	0
366	20240906	122700	20278700	41400	41400	41400	41400	0
367	20240906	122600	20278700	41400	41400	41400	41400	1
368	20240906	122500	20237300	41450	41450	41450	41450	0
369	20240906	122400	20237300	41450	41450	41450	41450	0
370	20240906	122300	20237300	41450	41450	41450	41450	0
371	20240906	122200	20237300	41450	41450	41450	41450	1
372	20240906	122100	20195850	41500	41500	41500	41500	0
373	20240906	122000	20195850	41500	41500	41500	41500	0
374	20240906	121900	20195850	41500	41500	41500	41500	1
375	20240906	121800	20154350	41600	41600	41600	41600	0
376	20240906	121700	20154350	41600	41600	41600	41600	0
377	20240906	121600	20154350	41600	41600	41600	41600	1
378	20240906	121500	20112750	41700	41700	41700	41700	1
379	20240906	121400	20071050	41500	41500	41500	41500	0
380	20240906	121300	20071050	41500	41500	41500	41500	0
381	20240906	121200	20071050	41500	41500	41500	41500	1
382	20240906	121100	20029550	41800	41800	41800	41800	1
383	20240906	121000	19987750	41300	41300	41300	41300	0
384	20240906	120900	19987750	41300	41300	41300	41300	1
385	20240906	120800	19946450	41800	41800	41800	41800	0
386	20240906	120700	19946450	41800	41800	41800	41800	0
387	20240906	120600	19946450	41800	41200	41800	41200	2
388	20240906	120500	19863450	41850	41800	41850	41800	3
389	20240906	120400	19738000	41750	41750	41750	41750	1
390	20240906	120300	19696250	41150	41150	41150	41150	0
391	20240906	120200	19696250	41150	41150	41150	41150	1
392	20240906	120100	19655100	41150	41150	41150	41150	0
393	20240906	120000	19655100	41150	41150	41150	41150	0
394	20240906	115900	19655100	41150	41150	41150	41150	1
395	20240906	115800	19613950	41150	41150	41150	41150	0
396	20240906	115700	19613950	41150	41150	41150	41150	0
397	20240906	115600	19613950	41150	41150	41150	41150	0
398	20240906	115500	19613950	41150	41150	41150	41150	1
399	20240906	115400	19572800	41150	41150	41150	41150	0
400	20240906	115300	19572800	41150	41150	41150	41150	0
401	20240906	115200	19572800	41150	41150	41150	41150	1
402	20240906	115100	19531650	41150	41150	41150	41150	1
403	20240906	115000	19490500	41150	41150	41150	41150	0
404	20240906	114900	19490500	41150	41150	41150	41150	1
405	20240906	114800	19449350	41150	41150	41150	41150	0
406	20240906	114700	19449350	41150	41150	41150	41150	0
407	20240906	114600	19449350	41150	41150	41150	41150	0
408	20240906	114500	19449350	41150	41150	41150	41150	1
409	20240906	114400	19408200	41150	41150	41150	41150	0
410	20240906	114300	19408200	41150	41150	41150	41150	0
411	20240906	114200	19408200	41150	41150	41150	41150	1
412	20240906	114100	19367050	41150	41150	41150	41150	0
413	20240906	114000	19367050	41150	41150	41150	41150	0
414	20240906	113900	19367050	41150	41150	41150	41150	1
415	20240906	113800	19325900	41200	41200	41200	41200	0
416	20240906	113700	19325900	41200	41200	41200	41200	0
417	20240906	113600	19325900	41200	41200	41200	41200	0
418	20240906	113500	19325900	41200	41250	41250	41200	22
419	20240906	113400	18419450	41300	41300	41300	41300	0
420	20240906	113300	18419450	41300	41300	41300	41300	0
421	20240906	113200	18419450	41300	41300	41300	41300	1
422	20240906	113100	18378150	41500	41500	41500	41500	0
423	20240906	113000	18378150	41500	41500	41500	41500	0
424	20240906	112900	18378150	41500	41500	41500	41500	1
425	20240906	112800	18336650	41500	41500	41500	41500	0
426	20240906	112700	18336650	41500	41500	41500	41500	30
427	20240906	112600	17091650	41200	41200	41200	41200	0
428	20240906	112500	17091650	41200	41450	41450	41200	2
429	20240906	112400	17009000	41200	41200	41200	41200	0
430	20240906	112300	17009000	41200	41200	41200	41200	0
431	20240906	112200	17009000	41200	41200	41200	41200	1
432	20240906	112100	16967800	41400	41400	41400	41400	1
433	20240906	112000	16926400	41200	41200	41200	41200	0
434	20240906	111900	16926400	41200	41200	41200	41200	0
435	20240906	111800	16926400	41200	41200	41200	41200	1
436	20240906	111700	16885200	41200	41200	41200	41200	0
437	20240906	111600	16885200	41200	41200	41200	41200	0
438	20240906	111500	16885200	41200	41200	41200	41200	1
439	20240906	111400	16844000	41200	41200	41200	41200	0
440	20240906	111300	16844000	41200	41200	41200	41200	0
441	20240906	111200	16844000	41200	41200	41200	41200	1
442	20240906	111100	16802800	41200	41200	41200	41200	0
443	20240906	111000	16802800	41200	41200	41200	41200	0
444	20240906	110900	16802800	41200	41200	41200	41200	0
445	20240906	110800	16802800	41200	41200	41200	41200	1
446	20240906	110700	16761600	41200	41200	41200	41200	0
447	20240906	110600	16761600	41200	41200	41200	41200	0
448	20240906	110500	16761600	41200	41200	41200	41200	1
449	20240906	110400	16720400	41200	41200	41200	41200	0
450	20240906	110300	16720400	41200	41200	41200	41200	0
451	20240906	110200	16720400	41200	41200	41200	41200	1
452	20240906	110100	16679200	41200	41200	41200	41200	0
453	20240906	110000	16679200	41200	41200	41200	41200	0
454	20240906	105900	16679200	41200	41200	41200	41200	0
455	20240906	105800	16679200	41200	41200	41200	41200	1
456	20240906	105700	16638000	41200	41200	41200	41200	0
457	20240906	105600	16638000	41200	41200	41200	41200	0
458	20240906	105500	16638000	41200	41200	41200	41200	1
459	20240906	105400	16596800	41200	41200	41200	41200	0
460	20240906	105300	16596800	41200	41200	41200	41200	0
461	20240906	105200	16596800	41200	41200	41200	41200	0
462	20240906	105100	16596800	41200	41200	41200	41200	1
463	20240906	105000	16555600	41200	41200	41200	41200	0
464	20240906	104900	16555600	41200	41200	41200	41200	0
465	20240906	104800	16555600	41200	41200	41200	41200	1
466	20240906	104700	16514400	41400	41400	41400	41400	2
467	20240906	104600	16431600	41400	41400	41400	41400	1
468	20240906	104500	16390200	41200	41200	41200	41200	1
469	20240906	104400	16349000	41200	41200	41200	41200	0
470	20240906	104300	16349000	41200	41200	41200	41200	0
471	20240906	104200	16349000	41200	41200	41200	41200	0
472	20240906	104100	16349000	41200	41200	41200	41200	1
473	20240906	104000	16307800	41250	41250	41250	41250	0
474	20240906	103900	16307800	41250	41250	41250	41250	0
475	20240906	103800	16307800	41250	41250	41250	41250	1
476	20240906	103700	16266550	41250	41250	41250	41250	0
477	20240906	103600	16266550	41250	41250	41250	41250	0
478	20240906	103500	16266550	41250	41250	41250	41250	1
479	20240906	103400	16225300	41250	41250	41250	41250	0
480	20240906	103300	16225300	41250	41250	41250	41250	0
481	20240906	103200	16225300	41250	41250	41250	41250	0
482	20240906	103100	16225300	41250	41400	41400	41250	5
483	20240906	103000	16018900	41400	41400	41400	41400	1
484	20240906	102900	15977500	41400	41400	41400	41400	1
485	20240906	102800	15936100	41250	41400	41400	41250	2
486	20240906	102700	15853450	41400	41400	41400	41400	0
487	20240906	102600	15853450	41400	41400	41400	41400	0
488	20240906	102500	15853450	41400	41400	41400	41400	1
489	20240906	102400	15812050	41500	41500	41500	41500	0
490	20240906	102300	15812050	41500	41500	41500	41500	0
491	20240906	102200	15812050	41500	41500	41500	41500	0
492	20240906	102100	15812050	41500	41500	41500	41500	1
493	20240906	102000	15770550	41500	41500	41500	41500	0
494	20240906	101900	15770550	41500	41500	41500	41500	1
495	20240906	101800	15729050	41250	41250	41250	41250	1
496	20240906	101700	15687800	41400	41400	41400	41400	0
497	20240906	101600	15687800	41400	41400	41400	41400	0
498	20240906	101500	15687800	41400	41400	41400	41400	0
499	20240906	101400	15687800	41400	41400	41400	41400	23
500	20240906	101300	14735600	41400	41400	41400	41400	0
501	20240906	101200	14735600	41400	41400	41400	41400	0
502	20240906	101100	14735600	41400	41400	41400	41400	1
503	20240906	101000	14694200	41450	41450	41450	41450	0
504	20240906	100900	14694200	41450	41450	41450	41450	0
505	20240906	100800	14694200	41450	41450	41450	41450	1
506	20240906	100700	14652750	42050	42050	42050	42050	0
507	20240906	100600	14652750	42050	42050	42050	42050	0
508	20240906	100500	14652750	42050	42050	42050	42050	0
509	20240906	100400	14652750	42050	41400	42050	41400	5
510	20240906	100300	14443200	41400	41400	41400	41400	0
511	20240906	100200	14443200	41400	41400	41400	41400	0
512	20240906	100100	14443200	41400	41500	41500	41400	39
513	20240906	100000	12827100	41450	41450	41450	41450	0
514	20240906	095900	12827100	41450	42000	42000	41450	54
515	20240906	095800	10579000	42600	42050	42600	42050	2
516	20240906	095700	10494350	42100	42150	42150	42100	6
517	20240906	095600	10241700	42800	42800	42800	42800	1
518	20240906	095500	10198900	42000	42800	42800	42000	2
519	20240906	095400	10114100	42100	42750	43050	42100	11
520	20240906	095300	9642800	42750	42550	42750	42550	159
521	20240906	095200	2847400	41900	41900	41900	41900	0
522	20240906	095100	2847400	41900	41900	41900	41900	1
523	20240906	095000	2805500	41900	41900	41900	41900	0
524	20240906	094900	2805500	41900	41900	41900	41900	0
525	20240906	094800	2805500	41900	41900	41900	41900	0
526	20240906	094700	2805500	41900	41900	41900	41900	1
527	20240906	094600	2763600	41900	41900	41900	41900	0
528	20240906	094500	2763600	41900	41900	41900	41900	0
529	20240906	094400	2763600	41900	41900	41900	41900	1
530	20240906	094300	2721700	42650	42650	42650	42650	0
531	20240906	094200	2721700	42650	42650	42650	42650	1
532	20240906	094100	2679050	42650	41900	42650	41900	2
533	20240906	094000	2594500	42650	42650	42650	42650	0
534	20240906	093900	2594500	42650	42650	42650	42650	1
535	20240906	093800	2551850	42700	42700	42700	42700	0
536	20240906	093700	2551850	42700	42200	42700	41750	20
537	20240906	093600	1701700	42100	42100	42100	42100	0
538	20240906	093500	1701700	42100	42100	42100	42100	1
539	20240906	093400	1659600	41600	41600	41600	41600	1
540	20240906	093300	1618000	41450	41450	41450	41450	0
541	20240906	093200	1618000	41450	41450	41450	41450	0
542	20240906	093100	1618000	41450	41450	41450	41450	1
543	20240906	093000	1576550	41450	41450	41450	41450	0
544	20240906	092900	1576550	41450	41450	41450	41450	0
545	20240906	092800	1576550	41450	41450	41450	41450	0
546	20240906	092700	1576550	41450	41450	41450	41450	1
547	20240906	092600	1535100	41500	41500	41500	41500	0
548	20240906	092500	1535100	41500	41500	41500	41500	0
549	20240906	092400	1535100	41500	41500	41500	41500	1
550	20240906	092300	1493600	41550	41550	41550	41550	0
551	20240906	092200	1493600	41550	41550	41550	41550	0
552	20240906	092100	1493600	41550	41550	41550	41550	0
553	20240906	092000	1493600	41550	41550	41550	41550	1
554	20240906	091900	1452050	42300	42250	42300	42250	3
555	20240906	091800	1325250	42200	42200	42200	42200	1
556	20240906	091700	1283050	41450	41450	41450	41450	1
557	20240906	091600	1241600	41400	41400	41400	41400	0
558	20240906	091500	1241600	41400	41400	41400	41400	0
559	20240906	091400	1241600	41400	41400	41400	41400	1
560	20240906	091300	1200200	42100	42100	42100	42100	0
561	20240906	091200	1200200	42100	42100	42100	42100	0
562	20240906	091100	1200200	42100	42100	42100	42100	1
563	20240906	091000	1158100	41450	41450	41450	41450	1
564	20240906	090900	1116650	42100	42100	42100	42100	0
565	20240906	090800	1116650	42100	42100	42100	42100	0
566	20240906	090700	1116650	42100	42000	42100	42000	3
567	20240906	090600	990500	41550	41550	41550	41550	0
568	20240906	090500	990500	41550	41550	41550	41550	1
569	20240906	090400	948950	41500	41200	41500	41200	2
570	20240906	090300	866250	41550	41550	41550	41550	0
571	20240906	090200	866250	41550	41550	41550	41550	1
572	20240906	090100	824700	41500	41400	41500	41100	20
573	20240906	090000	0	41500	41500	41500	41500	0