KissMeData/016800/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190100	26938000	40600	40600	40600	40600	156
3	20240910	190000	26938000	40600	40600	40600	40600	0
4	20240910	185900	26938000	40600	40600	40600	40600	0
5	20240910	185800	26938000	40600	40600	40600	40600	0
6	20240910	185700	26938000	40600	40600	40600	40600	0
7	20240910	185600	26938000	40600	40600	40600	40600	0
8	20240910	185500	26938000	40600	40600	40600	40600	0
9	20240910	185400	26938000	40600	40600	40600	40600	0
10	20240910	185300	26938000	40600	40600	40600	40600	0
11	20240910	185200	26938000	40600	40600	40600	40600	0
12	20240910	185100	26938000	40600	40600	40600	40600	0
13	20240910	185000	26938000	40600	40600	40600	40600	0
14	20240910	184900	26938000	40600	40600	40600	40600	0
15	20240910	184800	26938000	40600	40600	40600	40600	0
16	20240910	184700	26938000	40600	40600	40600	40600	0
17	20240910	184600	26938000	40600	40600	40600	40600	0
18	20240910	184500	26938000	40600	40600	40600	40600	0
19	20240910	184400	26938000	40600	40600	40600	40600	0
20	20240910	184300	26938000	40600	40600	40600	40600	0
21	20240910	184200	26938000	40600	40600	40600	40600	0
22	20240910	184100	26938000	40600	40600	40600	40600	0
23	20240910	184000	26938000	40600	40600	40600	40600	0
24	20240910	183900	26938000	40600	40600	40600	40600	0
25	20240910	183800	26938000	40600	40600	40600	40600	0
26	20240910	183700	26938000	40600	40600	40600	40600	0
27	20240910	183600	26938000	40600	40600	40600	40600	0
28	20240910	183500	26938000	40600	40600	40600	40600	0
29	20240910	183400	26938000	40600	40600	40600	40600	0
30	20240910	183300	26938000	40600	40600	40600	40600	0
31	20240910	183200	26938000	40600	40600	40600	40600	0
32	20240910	183100	26938000	40600	40600	40600	40600	156
33	20240910	183000	26938000	40600	40600	40600	40600	0
34	20240910	182900	26938000	40600	40600	40600	40600	0
35	20240910	182800	26938000	40600	40600	40600	40600	0
36	20240910	182700	26938000	40600	40600	40600	40600	0
37	20240910	182600	26938000	40600	40600	40600	40600	0
38	20240910	182500	26938000	40600	40600	40600	40600	0
39	20240910	182400	26938000	40600	40600	40600	40600	0
40	20240910	182300	26938000	40600	40600	40600	40600	0
41	20240910	182200	26938000	40600	40600	40600	40600	0
42	20240910	182100	26938000	40600	40600	40600	40600	0
43	20240910	182000	26938000	40600	40600	40600	40600	0
44	20240910	181900	26938000	40600	40600	40600	40600	0
45	20240910	181800	26938000	40600	40600	40600	40600	0
46	20240910	181700	26938000	40600	40600	40600	40600	0
47	20240910	181600	26938000	40600	40600	40600	40600	0
48	20240910	181500	26938000	40600	40600	40600	40600	0
49	20240910	181400	26938000	40600	40600	40600	40600	0
50	20240910	181300	26938000	40600	40600	40600	40600	0
51	20240910	181200	26938000	40600	40600	40600	40600	0
52	20240910	181100	26938000	40600	40600	40600	40600	0
53	20240910	181000	26938000	40600	40600	40600	40600	0
54	20240910	180900	26938000	40600	40600	40600	40600	0
55	20240910	180800	26938000	40600	40600	40600	40600	0
56	20240910	180700	26938000	40600	40600	40600	40600	0
57	20240910	180600	26938000	40600	40600	40600	40600	0
58	20240910	180500	26938000	40600	40600	40600	40600	0
59	20240910	180400	26938000	40600	40600	40600	40600	0
60	20240910	180300	26938000	40600	40600	40600	40600	0
61	20240910	180200	26938000	40600	40600	40600	40600	0
62	20240910	180100	26938000	40600	40600	40600	40600	156
63	20240910	180000	26938000	40600	40600	40600	40600	0
64	20240910	175900	26938000	40600	40600	40600	40600	0
65	20240910	175800	26938000	40600	40600	40600	40600	0
66	20240910	175700	26938000	40600	40600	40600	40600	0
67	20240910	175600	26938000	40600	40600	40600	40600	0
68	20240910	175500	26938000	40600	40600	40600	40600	0
69	20240910	175400	26938000	40600	40600	40600	40600	0
70	20240910	175300	26938000	40600	40600	40600	40600	0
71	20240910	175200	26938000	40600	40600	40600	40600	0
72	20240910	175100	26938000	40600	40600	40600	40600	0
73	20240910	175000	26938000	40600	40600	40600	40600	0
74	20240910	174900	26938000	40600	40600	40600	40600	0
75	20240910	174800	26938000	40600	40600	40600	40600	0
76	20240910	174700	26938000	40600	40600	40600	40600	0
77	20240910	174600	26938000	40600	40600	40600	40600	0
78	20240910	174500	26938000	40600	40600	40600	40600	0
79	20240910	174400	26938000	40600	40600	40600	40600	0
80	20240910	174300	26938000	40600	40600	40600	40600	0
81	20240910	174200	26938000	40600	40600	40600	40600	0
82	20240910	174100	26938000	40600	40600	40600	40600	0
83	20240910	174000	26938000	40600	40600	40600	40600	0
84	20240910	173900	26938000	40600	40600	40600	40600	0
85	20240910	173800	26938000	40600	40600	40600	40600	0
86	20240910	173700	26938000	40600	40600	40600	40600	0
87	20240910	173600	26938000	40600	40600	40600	40600	0
88	20240910	173500	26938000	40600	40600	40600	40600	0
89	20240910	173400	26938000	40600	40600	40600	40600	0
90	20240910	173300	26938000	40600	40600	40600	40600	0
91	20240910	173200	26938000	40600	40600	40600	40600	0
92	20240910	173100	26938000	40600	40600	40600	40600	156
93	20240910	173000	26938000	40600	40600	40600	40600	0
94	20240910	172900	26938000	40600	40600	40600	40600	0
95	20240910	172800	26938000	40600	40600	40600	40600	0
96	20240910	172700	26938000	40600	40600	40600	40600	0
97	20240910	172600	26938000	40600	40600	40600	40600	0
98	20240910	172500	26938000	40600	40600	40600	40600	0
99	20240910	172400	26938000	40600	40600	40600	40600	0
100	20240910	172300	26938000	40600	40600	40600	40600	0
101	20240910	172200	26938000	40600	40600	40600	40600	0
102	20240910	172100	26938000	40600	40600	40600	40600	0
103	20240910	172000	26938000	40600	40600	40600	40600	0
104	20240910	171900	26938000	40600	40600	40600	40600	0
105	20240910	171800	26938000	40600	40600	40600	40600	0
106	20240910	171700	26938000	40600	40600	40600	40600	0
107	20240910	171600	26938000	40600	40600	40600	40600	0
108	20240910	171500	26938000	40600	40600	40600	40600	0
109	20240910	171400	26938000	40600	40600	40600	40600	0
110	20240910	171300	26938000	40600	40600	40600	40600	0
111	20240910	171200	26938000	40600	40600	40600	40600	0
112	20240910	171100	26938000	40600	40600	40600	40600	0
113	20240910	171000	26938000	40600	40600	40600	40600	0
114	20240910	170900	26938000	40600	40600	40600	40600	0
115	20240910	170800	26938000	40600	40600	40600	40600	0
116	20240910	170700	26938000	40600	40600	40600	40600	0
117	20240910	170600	26938000	40600	40600	40600	40600	0
118	20240910	170500	26938000	40600	40600	40600	40600	0
119	20240910	170400	26938000	40600	40600	40600	40600	0
120	20240910	170300	26938000	40600	40600	40600	40600	0
121	20240910	170200	26938000	40600	40600	40600	40600	0
122	20240910	170100	26938000	40600	40600	40600	40600	156
123	20240910	170000	26938000	40600	40600	40600	40600	0
124	20240910	165900	26938000	40600	40600	40600	40600	0
125	20240910	165800	26938000	40600	40600	40600	40600	0
126	20240910	165700	26938000	40600	40600	40600	40600	0
127	20240910	165600	26938000	40600	40600	40600	40600	0
128	20240910	165500	26938000	40600	40600	40600	40600	0
129	20240910	165400	26938000	40600	40600	40600	40600	0
130	20240910	165300	26938000	40600	40600	40600	40600	0
131	20240910	165200	26938000	40600	40600	40600	40600	0
132	20240910	165100	26938000	40600	40600	40600	40600	0
133	20240910	165000	26938000	40600	40600	40600	40600	0
134	20240910	164900	26938000	40600	40600	40600	40600	0
135	20240910	164800	26938000	40600	40600	40600	40600	0
136	20240910	164700	26938000	40600	40600	40600	40600	0
137	20240910	164600	26938000	40600	40600	40600	40600	0
138	20240910	164500	26938000	40600	40600	40600	40600	0
139	20240910	164400	26938000	40600	40600	40600	40600	0
140	20240910	164300	26938000	40600	40600	40600	40600	0
141	20240910	164200	26938000	40600	40600	40600	40600	0
142	20240910	164100	26938000	40600	40600	40600	40600	0
143	20240910	164000	26938000	40600	40600	40600	40600	0
144	20240910	163900	26938000	40600	40600	40600	40600	0
145	20240910	163800	26938000	40600	40600	40600	40600	0
146	20240910	163700	26938000	40600	40600	40600	40600	0
147	20240910	163600	26938000	40600	40600	40600	40600	0
148	20240910	163500	26938000	40600	40600	40600	40600	0
149	20240910	163400	26938000	40600	40600	40600	40600	0
150	20240910	163300	26938000	40600	40600	40600	40600	0
151	20240910	163200	26938000	40600	40600	40600	40600	0
152	20240910	163100	26938000	40600	40600	40600	40600	156
153	20240910	163000	26938000	40600	40600	40600	40600	0
154	20240910	162900	26938000	40600	40600	40600	40600	0
155	20240910	162800	26938000	40600	40600	40600	40600	0
156	20240910	162700	26938000	40600	40600	40600	40600	0
157	20240910	162600	26938000	40600	40600	40600	40600	0
158	20240910	162500	26938000	40600	40600	40600	40600	0
159	20240910	162400	26938000	40600	40600	40600	40600	0
160	20240910	162300	26938000	40600	40600	40600	40600	0
161	20240910	162200	26938000	40600	40600	40600	40600	0
162	20240910	162100	26938000	40600	40600	40600	40600	0
163	20240910	162000	26938000	40600	40600	40600	40600	0
164	20240910	161900	26938000	40600	40600	40600	40600	0
165	20240910	161800	26938000	40600	40600	40600	40600	0
166	20240910	161700	26938000	40600	40600	40600	40600	0
167	20240910	161600	26938000	40600	40600	40600	40600	0
168	20240910	161500	26938000	40600	40600	40600	40600	0
169	20240910	161400	26938000	40600	40600	40600	40600	0
170	20240910	161300	26938000	40600	40600	40600	40600	0
171	20240910	161200	26938000	40600	40600	40600	40600	0
172	20240910	161100	26938000	40600	40600	40600	40600	0
173	20240910	161000	26938000	40600	40600	40600	40600	0
174	20240910	160900	26938000	40600	40600	40600	40600	0
175	20240910	160800	26938000	40600	40600	40600	40600	0
176	20240910	160700	26938000	40600	40600	40600	40600	0
177	20240910	160600	26938000	40600	40600	40600	40600	0
178	20240910	160500	26938000	40600	40600	40600	40600	0
179	20240910	160400	26938000	40600	40600	40600	40600	0
180	20240910	160300	26938000	40600	40600	40600	40600	0
181	20240910	160200	26938000	40600	40600	40600	40600	0
182	20240910	160100	26938000	40600	40600	40600	40600	156
183	20240910	160000	26938000	40600	40600	40600	40600	0
184	20240910	155900	26938000	40600	40600	40600	40600	0
185	20240910	155800	26938000	40600	40600	40600	40600	0
186	20240910	155700	26938000	40600	40600	40600	40600	0
187	20240910	155600	26938000	40600	40600	40600	40600	0
188	20240910	155500	26938000	40600	40600	40600	40600	0
189	20240910	155400	26938000	40600	40600	40600	40600	0
190	20240910	155300	26938000	40600	40600	40600	40600	0
191	20240910	155200	26938000	40600	40600	40600	40600	0
192	20240910	155100	26938000	40600	40600	40600	40600	0
193	20240910	155000	26938000	40600	40600	40600	40600	0
194	20240910	154900	26938000	40600	40600	40600	40600	0
195	20240910	154800	26938000	40600	40600	40600	40600	0
196	20240910	154700	26938000	40600	40600	40600	40600	0
197	20240910	154600	26938000	40600	40600	40600	40600	0
198	20240910	154500	26938000	40600	40600	40600	40600	0
199	20240910	154400	26938000	40600	40600	40600	40600	0
200	20240910	154300	26938000	40600	40600	40600	40600	0
201	20240910	154200	26938000	40600	40600	40600	40600	0
202	20240910	154100	26938000	40600	40600	40600	40600	0
203	20240910	154000	26938000	40600	40600	40600	40600	0
204	20240910	153900	26938000	40600	40600	40600	40600	0
205	20240910	153800	26938000	40600	40600	40600	40600	0
206	20240910	153700	26938000	40600	40600	40600	40600	0
207	20240910	153600	26938000	40600	40600	40600	40600	0
208	20240910	153500	26938000	40600	40600	40600	40600	0
209	20240910	153400	26938000	40600	40600	40600	40600	0
210	20240910	153300	26938000	40600	40600	40600	40600	0
211	20240910	153200	26938000	40600	40600	40600	40600	0
212	20240910	153100	26938000	40600	40600	40600	40600	156
213	20240910	153000	26938000	40600	40600	40600	40600	156
214	20240910	152900	20604400	41900	41900	41900	41900	0
215	20240910	152800	20604400	41900	41900	41900	41900	0
216	20240910	152700	20604400	41900	41900	41900	41900	0
217	20240910	152600	20604400	41900	41900	41900	41900	0
218	20240910	152500	20604400	41900	41900	41900	41900	0
219	20240910	152400	20604400	41900	41900	41900	41900	0
220	20240910	152300	20604400	41900	41900	41900	41900	0
221	20240910	152200	20604400	41900	41900	41900	41900	0
222	20240910	152100	20604400	41900	41900	41900	41900	0
223	20240910	152000	20604400	41900	41900	41900	41900	0
224	20240910	151900	20604400	41900	41900	41900	41900	0
225	20240910	151800	20604400	41900	41900	41900	41900	0
226	20240910	151700	20604400	41900	41900	41900	41900	4
227	20240910	151600	20436800	42000	42000	42000	42000	0
228	20240910	151500	20436800	42000	42000	42000	42000	0
229	20240910	151400	20436800	42000	42000	42000	42000	0
230	20240910	151300	20436800	42000	42000	42000	42000	0
231	20240910	151200	20436800	42000	42000	42000	42000	5
232	20240910	151100	20226800	42000	42050	42050	41950	14
233	20240910	151000	19639100	42050	41750	42050	41750	3
234	20240910	150900	19513550	41750	41750	41750	41750	0
235	20240910	150800	19513550	41750	42050	42050	41750	11
236	20240910	150700	19051900	42100	42100	42100	42100	0
237	20240910	150600	19051900	42100	42100	42100	42100	0
238	20240910	150500	19051900	42100	42100	42100	42100	0
239	20240910	150400	19051900	42100	42100	42100	42100	0
240	20240910	150300	19051900	42100	42100	42100	42100	0
241	20240910	150200	19051900	42100	42100	42100	42100	0
242	20240910	150100	19051900	42100	42050	42100	42050	8
243	20240910	150000	18715450	41650	41650	41650	41650	0
244	20240910	145900	18715450	41650	41650	41650	41650	0
245	20240910	145800	18715450	41650	41650	41650	41650	0
246	20240910	145700	18715450	41650	41650	41650	41650	0
247	20240910	145600	18715450	41650	41650	41650	41650	0
248	20240910	145500	18715450	41650	41650	41650	41650	0
249	20240910	145400	18715450	41650	41650	41650	41650	0
250	20240910	145300	18715450	41650	41650	41650	41650	0
251	20240910	145200	18715450	41650	41650	41650	41650	0
252	20240910	145100	18715450	41650	41650	41650	41650	0
253	20240910	145000	18715450	41650	41650	41650	41650	0
254	20240910	144900	18715450	41650	41650	41650	41650	0
255	20240910	144800	18715450	41650	41650	41650	41650	0
256	20240910	144700	18715450	41650	41650	41650	41650	0
257	20240910	144600	18715450	41650	41650	41650	41650	0
258	20240910	144500	18715450	41650	41650	41650	41650	0
259	20240910	144400	18715450	41650	41650	41650	41650	0
260	20240910	144300	18715450	41650	41650	41650	41650	0
261	20240910	144200	18715450	41650	41650	41650	41650	0
262	20240910	144100	18715450	41650	41650	41650	41650	0
263	20240910	144000	18715450	41650	41650	41650	41650	0
264	20240910	143900	18715450	41650	41650	41650	41650	0
265	20240910	143800	18715450	41650	41650	41650	41650	3
266	20240910	143700	18590500	41700	41700	41700	41700	0
267	20240910	143600	18590500	41700	41700	41700	41700	65
268	20240910	143500	15880000	41650	41850	41850	41650	9
269	20240910	143400	15504350	41800	41800	41800	41800	0
270	20240910	143300	15504350	41800	41800	41800	41800	0
271	20240910	143200	15504350	41800	41800	41800	41800	0
272	20240910	143100	15504350	41800	41800	41800	41800	0
273	20240910	143000	15504350	41800	41800	41800	41800	0
274	20240910	142900	15504350	41800	41800	41800	41800	0
275	20240910	142800	15504350	41800	41800	41800	41800	0
276	20240910	142700	15504350	41800	41800	41800	41800	0
277	20240910	142600	15504350	41800	41800	41800	41800	0
278	20240910	142500	15504350	41800	41800	41800	41800	0
279	20240910	142400	15504350	41800	41800	41800	41800	0
280	20240910	142300	15504350	41800	41800	41800	41800	0
281	20240910	142200	15504350	41800	41800	41800	41800	0
282	20240910	142100	15504350	41800	41800	41800	41800	0
283	20240910	142000	15504350	41800	41800	41800	41800	0
284	20240910	141900	15504350	41800	41800	41800	41800	0
285	20240910	141800	15504350	41800	41800	41800	41800	0
286	20240910	141700	15504350	41800	41800	41800	41800	0
287	20240910	141600	15504350	41800	41800	41800	41800	0
288	20240910	141500	15504350	41800	41800	41800	41800	0
289	20240910	141400	15504350	41800	42000	42000	41750	81
290	20240910	141300	12117600	42000	42000	42000	42000	0
291	20240910	141200	12117600	42000	42000	42000	42000	0
292	20240910	141100	12117600	42000	42000	42000	42000	0
293	20240910	141000	12117600	42000	42000	42000	42000	0
294	20240910	140900	12117600	42000	42000	42000	42000	0
295	20240910	140800	12117600	42000	42000	42000	42000	0
296	20240910	140700	12117600	42000	42000	42000	42000	0
297	20240910	140600	12117600	42000	42000	42000	42000	0
298	20240910	140500	12117600	42000	42000	42000	42000	0
299	20240910	140400	12117600	42000	42000	42000	42000	0
300	20240910	140300	12117600	42000	42000	42000	42000	0
301	20240910	140200	12117600	42000	42000	42000	42000	0
302	20240910	140100	12117600	42000	42000	42000	42000	3
303	20240910	140000	11991600	42300	42300	42300	42300	0
304	20240910	135900	11991600	42300	42300	42300	42300	0
305	20240910	135800	11991600	42300	42300	42300	42300	0
306	20240910	135700	11991600	42300	42300	42300	42300	0
307	20240910	135600	11991600	42300	42300	42300	42300	0
308	20240910	135500	11991600	42300	42300	42300	42300	0
309	20240910	135400	11991600	42300	42300	42300	42300	0
310	20240910	135300	11991600	42300	42300	42300	42300	0
311	20240910	135200	11991600	42300	42300	42300	42300	0
312	20240910	135100	11991600	42300	42300	42300	42300	0
313	20240910	135000	11991600	42300	42300	42300	42300	0
314	20240910	134900	11991600	42300	42300	42300	42300	0
315	20240910	134800	11991600	42300	42300	42300	42300	0
316	20240910	134700	11991600	42300	42300	42300	42300	0
317	20240910	134600	11991600	42300	42300	42300	42300	0
318	20240910	134500	11991600	42300	42200	42300	42200	23
319	20240910	134400	11019150	42050	42050	42050	42050	38
320	20240910	134300	9421250	42050	42050	42050	42050	1
321	20240910	134200	9379200	42100	42100	42100	42100	0
322	20240910	134100	9379200	42100	42100	42100	42100	0
323	20240910	134000	9379200	42100	42100	42100	42100	0
324	20240910	133900	9379200	42100	42100	42100	42100	0
325	20240910	133800	9379200	42100	42100	42100	42100	0
326	20240910	133700	9379200	42100	42100	42100	42100	0
327	20240910	133600	9379200	42100	42100	42100	42100	0
328	20240910	133500	9379200	42100	42100	42100	42100	0
329	20240910	133400	9379200	42100	42100	42100	42100	0
330	20240910	133300	9379200	42100	42100	42100	42100	0
331	20240910	133200	9379200	42100	42100	42100	42100	0
332	20240910	133100	9379200	42100	42100	42100	42100	0
333	20240910	133000	9379200	42100	42100	42100	42100	0
334	20240910	132900	9379200	42100	42100	42100	42100	0
335	20240910	132800	9379200	42100	42100	42100	42100	0
336	20240910	132700	9379200	42100	42100	42100	42100	0
337	20240910	132600	9379200	42100	42100	42100	42100	1
338	20240910	132500	9337100	41600	41600	41600	41600	2
339	20240910	132400	9253900	42100	41750	42100	41750	4
340	20240910	132300	9086450	41600	41600	41600	41600	0
341	20240910	132200	9086450	41600	41600	41600	41600	0
342	20240910	132100	9086450	41600	41600	41600	41600	0
343	20240910	132000	9086450	41600	41600	41600	41600	0
344	20240910	131900	9086450	41600	41600	41600	41600	2
345	20240910	131800	9003250	41750	41750	41750	41750	0
346	20240910	131700	9003250	41750	41750	41750	41750	0
347	20240910	131600	9003250	41750	41750	41750	41750	1
348	20240910	131500	8961500	41750	41750	41750	41750	1
349	20240910	131400	8919750	42150	42150	42150	42150	0
350	20240910	131300	8919750	42150	42150	42150	42150	0
351	20240910	131200	8919750	42150	42150	42150	42150	0
352	20240910	131100	8919750	42150	42150	42150	42150	0
353	20240910	131000	8919750	42150	42150	42150	42150	0
354	20240910	130900	8919750	42150	42150	42150	42150	0
355	20240910	130800	8919750	42150	42150	42150	42150	0
356	20240910	130700	8919750	42150	42150	42150	42150	0
357	20240910	130600	8919750	42150	42150	42150	42150	0
358	20240910	130500	8919750	42150	42150	42150	42150	0
359	20240910	130400	8919750	42150	42150	42150	42150	0
360	20240910	130300	8919750	42150	42150	42150	42150	0
361	20240910	130200	8919750	42150	42150	42150	42150	0
362	20240910	130100	8919750	42150	42150	42150	42150	0
363	20240910	130000	8919750	42150	42150	42150	42150	1
364	20240910	125900	8877600	41450	41700	41700	41450	50
365	20240910	125800	6803950	41700	41700	41700	41700	0
366	20240910	125700	6803950	41700	41700	41700	41700	0
367	20240910	125600	6803950	41700	41800	41800	41700	47
368	20240910	125500	4843000	42300	42300	42300	42300	0
369	20240910	125400	4843000	42300	41700	42300	41700	18
370	20240910	125300	4091800	42000	42000	42000	42000	0
371	20240910	125200	4091800	42000	42150	42150	42000	7
372	20240910	125100	3797350	42200	42200	42200	42200	2
373	20240910	125000	3712950	42200	42200	42200	42200	0
374	20240910	124900	3712950	42200	42350	42350	42200	33
375	20240910	124800	2320050	42200	42200	42200	42200	0
376	20240910	124700	2320050	42200	42200	42200	42200	0
377	20240910	124600	2320050	42200	42200	42200	42200	0
378	20240910	124500	2320050	42200	42200	42200	42200	0
379	20240910	124400	2320050	42200	42200	42200	42200	0
380	20240910	124300	2320050	42200	42200	42200	42200	0
381	20240910	124200	2320050	42200	42200	42200	42200	0
382	20240910	124100	2320050	42200	42200	42200	42200	0
383	20240910	124000	2320050	42200	42200	42200	42200	0
384	20240910	123900	2320050	42200	42200	42200	42200	0
385	20240910	123800	2320050	42200	42200	42200	42200	0
386	20240910	123700	2320050	42200	42200	42200	42200	0
387	20240910	123600	2320050	42200	42200	42200	42200	0
388	20240910	123500	2320050	42200	42200	42200	42200	0
389	20240910	123400	2320050	42200	42200	42200	42200	0
390	20240910	123300	2320050	42200	42200	42200	42200	0
391	20240910	123200	2320050	42200	42200	42200	42200	0
392	20240910	123100	2320050	42200	42200	42200	42200	0
393	20240910	123000	2320050	42200	42200	42200	42200	0
394	20240910	122900	2320050	42200	42200	42200	42200	0
395	20240910	122800	2320050	42200	42200	42200	42200	0
396	20240910	122700	2320050	42200	42200	42200	42200	0
397	20240910	122600	2320050	42200	42200	42200	42200	0
398	20240910	122500	2320050	42200	42200	42200	42200	0
399	20240910	122400	2320050	42200	42200	42200	42200	0
400	20240910	122300	2320050	42200	42200	42200	42200	0
401	20240910	122200	2320050	42200	42200	42200	42200	0
402	20240910	122100	2320050	42200	42200	42200	42200	0
403	20240910	122000	2320050	42200	42200	42200	42200	0
404	20240910	121900	2320050	42200	42200	42200	42200	0
405	20240910	121800	2320050	42200	42200	42200	42200	0
406	20240910	121700	2320050	42200	42200	42200	42200	0
407	20240910	121600	2320050	42200	42200	42200	42200	0
408	20240910	121500	2320050	42200	42200	42200	42200	0
409	20240910	121400	2320050	42200	42200	42200	42200	0
410	20240910	121300	2320050	42200	42200	42200	42200	0
411	20240910	121200	2320050	42200	42200	42200	42200	0
412	20240910	121100	2320050	42200	42200	42200	42200	0
413	20240910	121000	2320050	42200	42200	42200	42200	0
414	20240910	120900	2320050	42200	42200	42200	42200	0
415	20240910	120800	2320050	42200	42200	42200	42200	0
416	20240910	120700	2320050	42200	42200	42200	42200	0
417	20240910	120600	2320050	42200	42200	42200	42200	0
418	20240910	120500	2320050	42200	42200	42200	42200	0
419	20240910	120400	2320050	42200	42200	42200	42200	0
420	20240910	120300	2320050	42200	42200	42200	42200	0
421	20240910	120200	2320050	42200	42200	42200	42200	0
422	20240910	120100	2320050	42200	42200	42200	42200	0
423	20240910	120000	2320050	42200	42200	42200	42200	0
424	20240910	115900	2320050	42200	42200	42200	42200	0
425	20240910	115800	2320050	42200	42200	42200	42200	0
426	20240910	115700	2320050	42200	42200	42200	42200	0
427	20240910	115600	2320050	42200	42200	42200	42200	0
428	20240910	115500	2320050	42200	42200	42200	42200	0
429	20240910	115400	2320050	42200	42200	42200	42200	0
430	20240910	115300	2320050	42200	42200	42200	42200	0
431	20240910	115200	2320050	42200	42200	42200	42200	0
432	20240910	115100	2320050	42200	42200	42200	42200	0
433	20240910	115000	2320050	42200	42200	42200	42200	0
434	20240910	114900	2320050	42200	42200	42200	42200	0
435	20240910	114800	2320050	42200	42200	42200	42200	0
436	20240910	114700	2320050	42200	42200	42200	42200	0
437	20240910	114600	2320050	42200	42200	42200	42200	0
438	20240910	114500	2320050	42200	42200	42200	42200	0
439	20240910	114400	2320050	42200	42200	42200	42200	0
440	20240910	114300	2320050	42200	42200	42200	42200	0
441	20240910	114200	2320050	42200	42200	42200	42200	0
442	20240910	114100	2320050	42200	42200	42200	42200	0
443	20240910	114000	2320050	42200	42200	42200	42200	0
444	20240910	113900	2320050	42200	42200	42200	42200	0
445	20240910	113800	2320050	42200	42200	42200	42200	0
446	20240910	113700	2320050	42200	42200	42200	42200	0
447	20240910	113600	2320050	42200	42200	42200	42200	0
448	20240910	113500	2320050	42200	42200	42200	42200	0
449	20240910	113400	2320050	42200	42200	42200	42200	0
450	20240910	113300	2320050	42200	42200	42200	42200	0
451	20240910	113200	2320050	42200	42200	42200	42200	0
452	20240910	113100	2320050	42200	42200	42200	42200	0
453	20240910	113000	2320050	42200	42200	42200	42200	0
454	20240910	112900	2320050	42200	42200	42200	42200	0
455	20240910	112800	2320050	42200	42200	42200	42200	0
456	20240910	112700	2320050	42200	42200	42200	42200	0
457	20240910	112600	2320050	42200	42200	42200	42200	0
458	20240910	112500	2320050	42200	42200	42200	42200	0
459	20240910	112400	2320050	42200	42200	42200	42200	0
460	20240910	112300	2320050	42200	42200	42200	42200	0
461	20240910	112200	2320050	42200	42200	42200	42200	0
462	20240910	112100	2320050	42200	42200	42200	42200	0
463	20240910	112000	2320050	42200	42200	42200	42200	0
464	20240910	111900	2320050	42200	42200	42200	42200	0
465	20240910	111800	2320050	42200	42200	42200	42200	0
466	20240910	111700	2320050	42200	42200	42200	42200	0
467	20240910	111600	2320050	42200	42200	42200	42200	0
468	20240910	111500	2320050	42200	42200	42200	42200	0
469	20240910	111400	2320050	42200	42200	42200	42200	0
470	20240910	111300	2320050	42200	42200	42200	42200	0
471	20240910	111200	2320050	42200	42200	42200	42200	0
472	20240910	111100	2320050	42200	42200	42200	42200	0
473	20240910	111000	2320050	42200	42200	42200	42200	0
474	20240910	110900	2320050	42200	42200	42200	42200	0
475	20240910	110800	2320050	42200	42200	42200	42200	0
476	20240910	110700	2320050	42200	42200	42200	42200	0
477	20240910	110600	2320050	42200	42200	42200	42200	0
478	20240910	110500	2320050	42200	42200	42200	42200	0
479	20240910	110400	2320050	42200	42200	42200	42200	11
480	20240910	110300	1855850	42450	42450	42450	42450	0
481	20240910	110200	1855850	42450	42450	42450	42450	0
482	20240910	110100	1855850	42450	42450	42450	42450	0
483	20240910	110000	1855850	42450	42450	42450	42450	0
484	20240910	105900	1855850	42450	42450	42450	42450	0
485	20240910	105800	1855850	42450	42450	42450	42450	0
486	20240910	105700	1855850	42450	42450	42450	42450	0
487	20240910	105600	1855850	42450	42450	42450	42450	0
488	20240910	105500	1855850	42450	42450	42450	42450	0
489	20240910	105400	1855850	42450	42450	42450	42450	0
490	20240910	105300	1855850	42450	42450	42450	42450	0
491	20240910	105200	1855850	42450	42450	42450	42450	0
492	20240910	105100	1855850	42450	42450	42450	42450	0
493	20240910	105000	1855850	42450	42450	42450	42450	0
494	20240910	104900	1855850	42450	42450	42450	42450	0
495	20240910	104800	1855850	42450	42450	42450	42450	0
496	20240910	104700	1855850	42450	42450	42450	42450	0
497	20240910	104600	1855850	42450	42450	42450	42450	0
498	20240910	104500	1855850	42450	42450	42450	42450	0
499	20240910	104400	1855850	42450	42450	42450	42450	0
500	20240910	104300	1855850	42450	42450	42450	42450	0
501	20240910	104200	1855850	42450	42450	42450	42450	0
502	20240910	104100	1855850	42450	42450	42450	42450	0
503	20240910	104000	1855850	42450	42450	42450	42450	0
504	20240910	103900	1855850	42450	42450	42450	42450	0
505	20240910	103800	1855850	42450	42450	42450	42450	0
506	20240910	103700	1855850	42450	42450	42450	42450	0
507	20240910	103600	1855850	42450	42450	42450	42450	0
508	20240910	103500	1855850	42450	42450	42450	42450	0
509	20240910	103400	1855850	42450	42450	42450	42450	0
510	20240910	103300	1855850	42450	42450	42450	42450	0
511	20240910	103200	1855850	42450	42450	42450	42450	0
512	20240910	103100	1855850	42450	42450	42450	42450	0
513	20240910	103000	1855850	42450	42450	42450	42450	0
514	20240910	102900	1855850	42450	42450	42450	42450	0
515	20240910	102800	1855850	42450	42450	42450	42450	0
516	20240910	102700	1855850	42450	42450	42450	42450	0
517	20240910	102600	1855850	42450	42450	42450	42450	0
518	20240910	102500	1855850	42450	42450	42450	42450	0
519	20240910	102400	1855850	42450	42450	42450	42450	0
520	20240910	102300	1855850	42450	42450	42450	42450	0
521	20240910	102200	1855850	42450	42450	42450	42450	0
522	20240910	102100	1855850	42450	42450	42450	42450	0
523	20240910	102000	1855850	42450	42450	42450	42450	0
524	20240910	101900	1855850	42450	42450	42450	42450	0
525	20240910	101800	1855850	42450	42450	42450	42450	0
526	20240910	101700	1855850	42450	42450	42450	42450	0
527	20240910	101600	1855850	42450	42450	42450	42450	0
528	20240910	101500	1855850	42450	42450	42450	42450	0
529	20240910	101400	1855850	42450	42450	42450	42450	0
530	20240910	101300	1855850	42450	42450	42450	42450	0
531	20240910	101200	1855850	42450	42450	42450	42450	0
532	20240910	101100	1855850	42450	42450	42450	42450	0
533	20240910	101000	1855850	42450	42450	42450	42450	0
534	20240910	100900	1855850	42450	42450	42450	42450	0
535	20240910	100800	1855850	42450	42450	42450	42450	0
536	20240910	100700	1855850	42450	42450	42450	42450	0
537	20240910	100600	1855850	42450	42450	42450	42450	0
538	20240910	100500	1855850	42450	42450	42450	42450	0
539	20240910	100400	1855850	42450	42450	42450	42450	0
540	20240910	100300	1855850	42450	42450	42450	42450	0
541	20240910	100200	1855850	42450	42450	42450	42450	0
542	20240910	100100	1855850	42450	42450	42450	42450	0
543	20240910	100000	1855850	42450	42450	42450	42450	1
544	20240910	095900	1813400	42450	42450	42450	42450	0
545	20240910	095800	1813400	42450	42450	42450	42450	0
546	20240910	095700	1813400	42450	42450	42450	42450	0
547	20240910	095600	1813400	42450	42450	42450	42450	0
548	20240910	095500	1813400	42450	42450	42450	42450	0
549	20240910	095400	1813400	42450	42450	42450	42450	0
550	20240910	095300	1813400	42450	42450	42450	42450	0
551	20240910	095200	1813400	42450	42450	42450	42450	0
552	20240910	095100	1813400	42450	42450	42450	42450	0
553	20240910	095000	1813400	42450	42450	42450	42450	0
554	20240910	094900	1813400	42450	42450	42450	42450	0
555	20240910	094800	1813400	42450	42450	42450	42450	0
556	20240910	094700	1813400	42450	42450	42450	42450	0
557	20240910	094600	1813400	42450	42450	42450	42450	0
558	20240910	094500	1813400	42450	42450	42450	42450	0
559	20240910	094400	1813400	42450	42450	42450	42450	0
560	20240910	094300	1813400	42450	42450	42450	42450	0
561	20240910	094200	1813400	42450	42450	42450	42450	0
562	20240910	094100	1813400	42450	42450	42450	42450	0
563	20240910	094000	1813400	42450	42450	42450	42450	0
564	20240910	093900	1813400	42450	42450	42450	42450	0
565	20240910	093800	1813400	42450	42450	42450	42450	1
566	20240910	093700	1770950	42100	42100	42100	42100	0
567	20240910	093600	1770950	42100	42100	42100	42100	0
568	20240910	093500	1770950	42100	42100	42100	42100	0
569	20240910	093400	1770950	42100	42100	42100	42100	0
570	20240910	093300	1770950	42100	42100	42100	42100	0
571	20240910	093200	1770950	42100	42100	42100	42100	0
572	20240910	093100	1770950	42100	42100	42100	42100	0
573	20240910	093000	1770950	42100	42100	42100	42100	0
574	20240910	092900	1770950	42100	42100	42100	42100	0
575	20240910	092800	1770950	42100	42100	42100	42100	0
576	20240910	092700	1770950	42100	42100	42100	42100	0
577	20240910	092600	1770950	42100	42100	42100	42100	0
578	20240910	092500	1770950	42100	42100	42100	42100	0
579	20240910	092400	1770950	42100	42100	42100	42100	0
580	20240910	092300	1770950	42100	42100	42100	42100	0
581	20240910	092200	1770950	42100	42100	42100	42100	0
582	20240910	092100	1770950	42100	42100	42100	42100	0
583	20240910	092000	1770950	42100	42100	42100	42100	0
584	20240910	091900	1770950	42100	42100	42100	42100	0
585	20240910	091800	1770950	42100	42100	42100	42100	0
586	20240910	091700	1770950	42100	42100	42100	42100	0
587	20240910	091600	1770950	42100	42100	42100	42100	0
588	20240910	091500	1770950	42100	42100	42100	42100	0
589	20240910	091400	1770950	42100	42100	42100	42100	0
590	20240910	091300	1770950	42100	42100	42100	42100	0
591	20240910	091200	1770950	42100	42100	42100	42100	3
592	20240910	091100	1644650	42400	42400	42400	42400	0
593	20240910	091000	1644650	42400	42400	42400	42400	0
594	20240910	090900	1644650	42400	42400	42400	42400	0
595	20240910	090800	1644650	42400	42400	42400	42400	0
596	20240910	090700	1644650	42400	42400	42400	42400	0
597	20240910	090600	1644650	42400	42400	42400	42400	1
598	20240910	090500	1602250	42000	42150	42150	42000	30
599	20240910	090400	339200	42400	42400	42400	42400	3
600	20240910	090300	212000	42400	42400	42400	42400	0
601	20240910	090200	212000	42400	42400	42400	42400	0
602	20240910	090100	212000	42400	42400	42400	42400	0
603	20240910	090000	212000	42400	42400	42400	42400	5