KissMeData/031440/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191100	21026150	35650	35650	35650	35650	12
3	20240910	191000	21026150	35650	35650	35650	35650	0
4	20240910	190900	21026150	35650	35650	35650	35650	0
5	20240910	190800	21026150	35650	35650	35650	35650	0
6	20240910	190700	21026150	35650	35650	35650	35650	0
7	20240910	190600	21026150	35650	35650	35650	35650	0
8	20240910	190500	21026150	35650	35650	35650	35650	0
9	20240910	190400	21026150	35650	35650	35650	35650	0
10	20240910	190300	21026150	35650	35650	35650	35650	0
11	20240910	190200	21026150	35650	35650	35650	35650	0
12	20240910	190100	21026150	35650	35650	35650	35650	0
13	20240910	190000	21026150	35650	35650	35650	35650	0
14	20240910	185900	21026150	35650	35650	35650	35650	0
15	20240910	185800	21026150	35650	35650	35650	35650	0
16	20240910	185700	21026150	35650	35650	35650	35650	0
17	20240910	185600	21026150	35650	35650	35650	35650	0
18	20240910	185500	21026150	35650	35650	35650	35650	0
19	20240910	185400	21026150	35650	35650	35650	35650	0
20	20240910	185300	21026150	35650	35650	35650	35650	0
21	20240910	185200	21026150	35650	35650	35650	35650	0
22	20240910	185100	21026150	35650	35650	35650	35650	0
23	20240910	185000	21026150	35650	35650	35650	35650	0
24	20240910	184900	21026150	35650	35650	35650	35650	0
25	20240910	184800	21026150	35650	35650	35650	35650	0
26	20240910	184700	21026150	35650	35650	35650	35650	0
27	20240910	184600	21026150	35650	35650	35650	35650	0
28	20240910	184500	21026150	35650	35650	35650	35650	0
29	20240910	184400	21026150	35650	35650	35650	35650	0
30	20240910	184300	21026150	35650	35650	35650	35650	0
31	20240910	184200	21026150	35650	35650	35650	35650	0
32	20240910	184100	21026150	35650	35650	35650	35650	12
33	20240910	184000	21026150	35650	35650	35650	35650	0
34	20240910	183900	21026150	35650	35650	35650	35650	0
35	20240910	183800	21026150	35650	35650	35650	35650	0
36	20240910	183700	21026150	35650	35650	35650	35650	0
37	20240910	183600	21026150	35650	35650	35650	35650	0
38	20240910	183500	21026150	35650	35650	35650	35650	0
39	20240910	183400	21026150	35650	35650	35650	35650	0
40	20240910	183300	21026150	35650	35650	35650	35650	0
41	20240910	183200	21026150	35650	35650	35650	35650	0
42	20240910	183100	21026150	35650	35650	35650	35650	0
43	20240910	183000	21026150	35650	35650	35650	35650	0
44	20240910	182900	21026150	35650	35650	35650	35650	0
45	20240910	182800	21026150	35650	35650	35650	35650	0
46	20240910	182700	21026150	35650	35650	35650	35650	0
47	20240910	182600	21026150	35650	35650	35650	35650	0
48	20240910	182500	21026150	35650	35650	35650	35650	0
49	20240910	182400	21026150	35650	35650	35650	35650	0
50	20240910	182300	21026150	35650	35650	35650	35650	0
51	20240910	182200	21026150	35650	35650	35650	35650	0
52	20240910	182100	21026150	35650	35650	35650	35650	0
53	20240910	182000	21026150	35650	35650	35650	35650	0
54	20240910	181900	21026150	35650	35650	35650	35650	0
55	20240910	181800	21026150	35650	35650	35650	35650	0
56	20240910	181700	21026150	35650	35650	35650	35650	0
57	20240910	181600	21026150	35650	35650	35650	35650	0
58	20240910	181500	21026150	35650	35650	35650	35650	0
59	20240910	181400	21026150	35650	35650	35650	35650	0
60	20240910	181300	21026150	35650	35650	35650	35650	0
61	20240910	181200	21026150	35650	35650	35650	35650	0
62	20240910	181100	21026150	35650	35650	35650	35650	12
63	20240910	181000	21026150	35650	35650	35650	35650	0
64	20240910	180900	21026150	35650	35650	35650	35650	0
65	20240910	180800	21026150	35650	35650	35650	35650	0
66	20240910	180700	21026150	35650	35650	35650	35650	0
67	20240910	180600	21026150	35650	35650	35650	35650	0
68	20240910	180500	21026150	35650	35650	35650	35650	0
69	20240910	180400	21026150	35650	35650	35650	35650	0
70	20240910	180300	21026150	35650	35650	35650	35650	0
71	20240910	180200	21026150	35650	35650	35650	35650	0
72	20240910	180100	21026150	35650	35650	35650	35650	0
73	20240910	180000	21026150	35650	35650	35650	35650	0
74	20240910	175900	21026150	35650	35650	35650	35650	0
75	20240910	175800	21026150	35650	35650	35650	35650	0
76	20240910	175700	21026150	35650	35650	35650	35650	0
77	20240910	175600	21026150	35650	35650	35650	35650	0
78	20240910	175500	21026150	35650	35650	35650	35650	0
79	20240910	175400	21026150	35650	35650	35650	35650	0
80	20240910	175300	21026150	35650	35650	35650	35650	0
81	20240910	175200	21026150	35650	35650	35650	35650	0
82	20240910	175100	21026150	35650	35650	35650	35650	0
83	20240910	175000	21026150	35650	35650	35650	35650	0
84	20240910	174900	21026150	35650	35650	35650	35650	0
85	20240910	174800	21026150	35650	35650	35650	35650	0
86	20240910	174700	21026150	35650	35650	35650	35650	0
87	20240910	174600	21026150	35650	35650	35650	35650	0
88	20240910	174500	21026150	35650	35650	35650	35650	0
89	20240910	174400	21026150	35650	35650	35650	35650	0
90	20240910	174300	21026150	35650	35650	35650	35650	0
91	20240910	174200	21026150	35650	35650	35650	35650	0
92	20240910	174100	21026150	35650	35650	35650	35650	12
93	20240910	174000	21026150	35650	35650	35650	35650	0
94	20240910	173900	21026150	35650	35650	35650	35650	0
95	20240910	173800	21026150	35650	35650	35650	35650	0
96	20240910	173700	21026150	35650	35650	35650	35650	0
97	20240910	173600	21026150	35650	35650	35650	35650	0
98	20240910	173500	21026150	35650	35650	35650	35650	0
99	20240910	173400	21026150	35650	35650	35650	35650	0
100	20240910	173300	21026150	35650	35650	35650	35650	0
101	20240910	173200	21026150	35650	35650	35650	35650	0
102	20240910	173100	21026150	35650	35650	35650	35650	0
103	20240910	173000	21026150	35650	35650	35650	35650	0
104	20240910	172900	21026150	35650	35650	35650	35650	0
105	20240910	172800	21026150	35650	35650	35650	35650	0
106	20240910	172700	21026150	35650	35650	35650	35650	0
107	20240910	172600	21026150	35650	35650	35650	35650	0
108	20240910	172500	21026150	35650	35650	35650	35650	0
109	20240910	172400	21026150	35650	35650	35650	35650	0
110	20240910	172300	21026150	35650	35650	35650	35650	0
111	20240910	172200	21026150	35650	35650	35650	35650	0
112	20240910	172100	21026150	35650	35650	35650	35650	0
113	20240910	172000	21026150	35650	35650	35650	35650	0
114	20240910	171900	21026150	35650	35650	35650	35650	0
115	20240910	171800	21026150	35650	35650	35650	35650	0
116	20240910	171700	21026150	35650	35650	35650	35650	0
117	20240910	171600	21026150	35650	35650	35650	35650	0
118	20240910	171500	21026150	35650	35650	35650	35650	0
119	20240910	171400	21026150	35650	35650	35650	35650	0
120	20240910	171300	21026150	35650	35650	35650	35650	0
121	20240910	171200	21026150	35650	35650	35650	35650	0
122	20240910	171100	21026150	35650	35650	35650	35650	12
123	20240910	171000	21026150	35650	35650	35650	35650	0
124	20240910	170900	21026150	35650	35650	35650	35650	0
125	20240910	170800	21026150	35650	35650	35650	35650	0
126	20240910	170700	21026150	35650	35650	35650	35650	0
127	20240910	170600	21026150	35650	35650	35650	35650	0
128	20240910	170500	21026150	35650	35650	35650	35650	0
129	20240910	170400	21026150	35650	35650	35650	35650	0
130	20240910	170300	21026150	35650	35650	35650	35650	0
131	20240910	170200	21026150	35650	35650	35650	35650	0
132	20240910	170100	21026150	35650	35650	35650	35650	0
133	20240910	170000	21026150	35650	35650	35650	35650	0
134	20240910	165900	21026150	35650	35650	35650	35650	0
135	20240910	165800	21026150	35650	35650	35650	35650	0
136	20240910	165700	21026150	35650	35650	35650	35650	0
137	20240910	165600	21026150	35650	35650	35650	35650	0
138	20240910	165500	21026150	35650	35650	35650	35650	0
139	20240910	165400	21026150	35650	35650	35650	35650	0
140	20240910	165300	21026150	35650	35650	35650	35650	0
141	20240910	165200	21026150	35650	35650	35650	35650	0
142	20240910	165100	21026150	35650	35650	35650	35650	0
143	20240910	165000	21026150	35650	35650	35650	35650	0
144	20240910	164900	21026150	35650	35650	35650	35650	0
145	20240910	164800	21026150	35650	35650	35650	35650	0
146	20240910	164700	21026150	35650	35650	35650	35650	0
147	20240910	164600	21026150	35650	35650	35650	35650	0
148	20240910	164500	21026150	35650	35650	35650	35650	0
149	20240910	164400	21026150	35650	35650	35650	35650	0
150	20240910	164300	21026150	35650	35650	35650	35650	0
151	20240910	164200	21026150	35650	35650	35650	35650	0
152	20240910	164100	21026150	35650	35650	35650	35650	12
153	20240910	164000	21026150	35650	35650	35650	35650	0
154	20240910	163900	21026150	35650	35650	35650	35650	0
155	20240910	163800	21026150	35650	35650	35650	35650	0
156	20240910	163700	21026150	35650	35650	35650	35650	0
157	20240910	163600	21026150	35650	35650	35650	35650	0
158	20240910	163500	21026150	35650	35650	35650	35650	0
159	20240910	163400	21026150	35650	35650	35650	35650	0
160	20240910	163300	21026150	35650	35650	35650	35650	0
161	20240910	163200	21026150	35650	35650	35650	35650	0
162	20240910	163100	21026150	35650	35650	35650	35650	0
163	20240910	163000	21026150	35650	35650	35650	35650	0
164	20240910	162900	21026150	35650	35650	35650	35650	0
165	20240910	162800	21026150	35650	35650	35650	35650	0
166	20240910	162700	21026150	35650	35650	35650	35650	0
167	20240910	162600	21026150	35650	35650	35650	35650	0
168	20240910	162500	21026150	35650	35650	35650	35650	0
169	20240910	162400	21026150	35650	35650	35650	35650	0
170	20240910	162300	21026150	35650	35650	35650	35650	0
171	20240910	162200	21026150	35650	35650	35650	35650	0
172	20240910	162100	21026150	35650	35650	35650	35650	0
173	20240910	162000	21026150	35650	35650	35650	35650	0
174	20240910	161900	21026150	35650	35650	35650	35650	0
175	20240910	161800	21026150	35650	35650	35650	35650	0
176	20240910	161700	21026150	35650	35650	35650	35650	0
177	20240910	161600	21026150	35650	35650	35650	35650	0
178	20240910	161500	21026150	35650	35650	35650	35650	0
179	20240910	161400	21026150	35650	35650	35650	35650	0
180	20240910	161300	21026150	35650	35650	35650	35650	0
181	20240910	161200	21026150	35650	35650	35650	35650	0
182	20240910	161100	21026150	35650	35650	35650	35650	12
183	20240910	161000	21026150	35650	35650	35650	35650	0
184	20240910	160900	21026150	35650	35650	35650	35650	0
185	20240910	160800	21026150	35650	35650	35650	35650	0
186	20240910	160700	21026150	35650	35650	35650	35650	0
187	20240910	160600	21026150	35650	35650	35650	35650	0
188	20240910	160500	21026150	35650	35650	35650	35650	0
189	20240910	160400	21026150	35650	35650	35650	35650	0
190	20240910	160300	21026150	35650	35650	35650	35650	0
191	20240910	160200	21026150	35650	35650	35650	35650	0
192	20240910	160100	21026150	35650	35650	35650	35650	0
193	20240910	160000	21026150	35650	35650	35650	35650	0
194	20240910	155900	21026150	35650	35650	35650	35650	0
195	20240910	155800	21026150	35650	35650	35650	35650	0
196	20240910	155700	21026150	35650	35650	35650	35650	0
197	20240910	155600	21026150	35650	35650	35650	35650	0
198	20240910	155500	21026150	35650	35650	35650	35650	0
199	20240910	155400	21026150	35650	35650	35650	35650	0
200	20240910	155300	21026150	35650	35650	35650	35650	0
201	20240910	155200	21026150	35650	35650	35650	35650	0
202	20240910	155100	21026150	35650	35650	35650	35650	0
203	20240910	155000	21026150	35650	35650	35650	35650	0
204	20240910	154900	21026150	35650	35650	35650	35650	0
205	20240910	154800	21026150	35650	35650	35650	35650	0
206	20240910	154700	21026150	35650	35650	35650	35650	0
207	20240910	154600	21026150	35650	35650	35650	35650	0
208	20240910	154500	21026150	35650	35650	35650	35650	0
209	20240910	154400	21026150	35650	35650	35650	35650	0
210	20240910	154300	21026150	35650	35650	35650	35650	0
211	20240910	154200	21026150	35650	35650	35650	35650	0
212	20240910	154100	21026150	35650	35650	35650	35650	12
213	20240910	154000	21026150	35650	35650	35650	35650	0
214	20240910	153900	21026150	35650	35650	35650	35650	0
215	20240910	153800	21026150	35650	35650	35650	35650	0
216	20240910	153700	21026150	35650	35650	35650	35650	0
217	20240910	153600	21026150	35650	35650	35650	35650	0
218	20240910	153500	21026150	35650	35650	35650	35650	0
219	20240910	153400	21026150	35650	35650	35650	35650	0
220	20240910	153300	21026150	35650	35650	35650	35650	0
221	20240910	153200	21026150	35650	35650	35650	35650	0
222	20240910	153100	21026150	35650	35650	35650	35650	0
223	20240910	153000	21026150	35650	35650	35650	35650	12
224	20240910	152900	20598350	35550	35550	35550	35550	0
225	20240910	152800	20598350	35550	35550	35550	35550	0
226	20240910	152700	20598350	35550	35550	35550	35550	0
227	20240910	152600	20598350	35550	35550	35550	35550	0
228	20240910	152500	20598350	35550	35550	35550	35550	0
229	20240910	152400	20598350	35550	35550	35550	35550	0
230	20240910	152300	20598350	35550	35550	35550	35550	0
231	20240910	152200	20598350	35550	35550	35550	35550	0
232	20240910	152100	20598350	35550	35550	35550	35550	0
233	20240910	152000	20598350	35550	35550	35550	35550	0
234	20240910	151900	20598350	35550	35600	35600	35550	18
235	20240910	151800	19958100	35600	35600	35600	35600	0
236	20240910	151700	19958100	35600	35600	35600	35600	0
237	20240910	151600	19958100	35600	35600	35600	35600	0
238	20240910	151500	19958100	35600	35600	35600	35600	0
239	20240910	151400	19958100	35600	35600	35600	35600	0
240	20240910	151300	19958100	35600	35600	35600	35600	0
241	20240910	151200	19958100	35600	35600	35600	35600	0
242	20240910	151100	19958100	35600	35650	35650	35600	69
243	20240910	151000	17501550	35650	35650	35650	35650	1
244	20240910	150900	17465900	35700	35700	35700	35700	0
245	20240910	150800	17465900	35700	35700	35700	35700	3
246	20240910	150700	17358800	35650	35650	35650	35650	0
247	20240910	150600	17358800	35650	35650	35650	35650	0
248	20240910	150500	17358800	35650	35650	35650	35650	0
249	20240910	150400	17358800	35650	35650	35650	35650	0
250	20240910	150300	17358800	35650	35650	35650	35650	0
251	20240910	150200	17358800	35650	35650	35650	35650	0
252	20240910	150100	17358800	35650	35650	35650	35650	0
253	20240910	150000	17358800	35650	35650	35650	35650	0
254	20240910	145900	17358800	35650	35650	35650	35650	0
255	20240910	145800	17358800	35650	35650	35650	35650	0
256	20240910	145700	17358800	35650	35650	35650	35650	1
257	20240910	145600	17323150	35650	35650	35650	35650	0
258	20240910	145500	17323150	35650	35650	35650	35650	3
259	20240910	145400	17216200	35650	35650	35650	35650	0
260	20240910	145300	17216200	35650	35650	35650	35650	0
261	20240910	145200	17216200	35650	35650	35650	35650	0
262	20240910	145100	17216200	35650	35650	35650	35650	0
263	20240910	145000	17216200	35650	35650	35650	35650	0
264	20240910	144900	17216200	35650	35650	35650	35650	0
265	20240910	144800	17216200	35650	35650	35650	35650	0
266	20240910	144700	17216200	35650	35650	35650	35650	0
267	20240910	144600	17216200	35650	35650	35650	35650	2
268	20240910	144500	17144900	35650	35650	35650	35650	0
269	20240910	144400	17144900	35650	35650	35650	35650	11
270	20240910	144300	16752750	35650	35650	35650	35650	0
271	20240910	144200	16752750	35650	35650	35650	35650	0
272	20240910	144100	16752750	35650	35650	35650	35650	0
273	20240910	144000	16752750	35650	35650	35650	35650	0
274	20240910	143900	16752750	35650	35650	35650	35650	0
275	20240910	143800	16752750	35650	35650	35650	35650	0
276	20240910	143700	16752750	35650	35650	35650	35650	0
277	20240910	143600	16752750	35650	35650	35650	35650	0
278	20240910	143500	16752750	35650	35650	35650	35650	4
279	20240910	143400	16610150	35650	35650	35650	35650	0
280	20240910	143300	16610150	35650	35650	35650	35650	0
281	20240910	143200	16610150	35650	35650	35650	35650	0
282	20240910	143100	16610150	35650	35650	35650	35650	0
283	20240910	143000	16610150	35650	35650	35650	35650	0
284	20240910	142900	16610150	35650	35650	35650	35650	0
285	20240910	142800	16610150	35650	35650	35650	35650	10
286	20240910	142700	16253650	35650	35650	35650	35650	0
287	20240910	142600	16253650	35650	35650	35650	35650	0
288	20240910	142500	16253650	35650	35650	35650	35650	0
289	20240910	142400	16253650	35650	35650	35650	35650	0
290	20240910	142300	16253650	35650	35650	35650	35650	0
291	20240910	142200	16253650	35650	35650	35650	35650	0
292	20240910	142100	16253650	35650	35650	35650	35650	0
293	20240910	142000	16253650	35650	35650	35650	35650	0
294	20240910	141900	16253650	35650	35650	35650	35650	0
295	20240910	141800	16253650	35650	35650	35650	35650	0
296	20240910	141700	16253650	35650	35650	35650	35650	0
297	20240910	141600	16253650	35650	35650	35650	35650	0
298	20240910	141500	16253650	35650	35650	35650	35650	0
299	20240910	141400	16253650	35650	35650	35650	35650	14
300	20240910	141300	15754550	35650	35650	35650	35650	0
301	20240910	141200	15754550	35650	35650	35650	35650	0
302	20240910	141100	15754550	35650	35650	35650	35650	0
303	20240910	141000	15754550	35650	35650	35650	35650	0
304	20240910	140900	15754550	35650	35650	35650	35650	0
305	20240910	140800	15754550	35650	35650	35650	35650	0
306	20240910	140700	15754550	35650	35650	35650	35650	0
307	20240910	140600	15754550	35650	35650	35650	35650	0
308	20240910	140500	15754550	35650	35650	35650	35650	0
309	20240910	140400	15754550	35650	35650	35650	35650	1
310	20240910	140300	15718900	35600	35600	35600	35600	0
311	20240910	140200	15718900	35600	35600	35600	35600	0
312	20240910	140100	15718900	35600	35600	35600	35600	0
313	20240910	140000	15718900	35600	35600	35600	35600	0
314	20240910	135900	15718900	35600	35600	35600	35600	0
315	20240910	135800	15718900	35600	35600	35600	35600	0
316	20240910	135700	15718900	35600	35600	35600	35600	0
317	20240910	135600	15718900	35600	35600	35600	35600	0
318	20240910	135500	15718900	35600	35600	35600	35600	0
319	20240910	135400	15718900	35600	35600	35600	35600	0
320	20240910	135300	15718900	35600	35600	35600	35600	0
321	20240910	135200	15718900	35600	35600	35600	35600	0
322	20240910	135100	15718900	35600	35600	35600	35600	0
323	20240910	135000	15718900	35600	35600	35600	35600	0
324	20240910	134900	15718900	35600	35600	35600	35600	0
325	20240910	134800	15718900	35600	35600	35600	35600	0
326	20240910	134700	15718900	35600	35600	35600	35600	0
327	20240910	134600	15718900	35600	35600	35600	35600	0
328	20240910	134500	15718900	35600	35600	35600	35600	1
329	20240910	134400	15683300	35600	35600	35600	35600	14
330	20240910	134300	15184900	35650	35650	35650	35650	0
331	20240910	134200	15184900	35650	35650	35650	35650	0
332	20240910	134100	15184900	35650	35650	35650	35650	0
333	20240910	134000	15184900	35650	35650	35650	35650	0
334	20240910	133900	15184900	35650	35650	35650	35650	0
335	20240910	133800	15184900	35650	35650	35650	35650	0
336	20240910	133700	15184900	35650	35650	35650	35650	0
337	20240910	133600	15184900	35650	35650	35650	35650	0
338	20240910	133500	15184900	35650	35650	35650	35650	0
339	20240910	133400	15184900	35650	35650	35650	35650	0
340	20240910	133300	15184900	35650	35600	35650	35600	14
341	20240910	133200	14686300	35650	35650	35650	35650	0
342	20240910	133100	14686300	35650	35650	35650	35650	0
343	20240910	133000	14686300	35650	35650	35650	35650	0
344	20240910	132900	14686300	35650	35650	35650	35650	0
345	20240910	132800	14686300	35650	35650	35650	35650	0
346	20240910	132700	14686300	35650	35650	35650	35650	0
347	20240910	132600	14686300	35650	35650	35650	35650	0
348	20240910	132500	14686300	35650	35650	35650	35650	0
349	20240910	132400	14686300	35650	35650	35650	35650	0
350	20240910	132300	14686300	35650	35650	35650	35650	0
351	20240910	132200	14686300	35650	35650	35650	35650	0
352	20240910	132100	14686300	35650	35650	35650	35650	0
353	20240910	132000	14686300	35650	35650	35650	35650	0
354	20240910	131900	14686300	35650	35650	35650	35650	0
355	20240910	131800	14686300	35650	35650	35650	35650	0
356	20240910	131700	14686300	35650	35650	35650	35650	0
357	20240910	131600	14686300	35650	35650	35650	35650	10
358	20240910	131500	14329800	35650	35650	35650	35650	0
359	20240910	131400	14329800	35650	35650	35650	35650	0
360	20240910	131300	14329800	35650	35650	35650	35650	0
361	20240910	131200	14329800	35650	35650	35650	35650	0
362	20240910	131100	14329800	35650	35650	35650	35650	0
363	20240910	131000	14329800	35650	35650	35650	35650	0
364	20240910	130900	14329800	35650	35650	35650	35650	0
365	20240910	130800	14329800	35650	35650	35650	35650	0
366	20240910	130700	14329800	35650	35650	35650	35650	0
367	20240910	130600	14329800	35650	35650	35650	35650	0
368	20240910	130500	14329800	35650	35650	35650	35650	0
369	20240910	130400	14329800	35650	35650	35650	35650	0
370	20240910	130300	14329800	35650	35650	35650	35650	10
371	20240910	130200	13973300	35650	35650	35650	35650	1
372	20240910	130100	13937650	35650	35650	35650	35650	0
373	20240910	130000	13937650	35650	35650	35650	35650	1
374	20240910	125900	13902000	35650	35650	35650	35650	0
375	20240910	125800	13902000	35650	35650	35650	35650	0
376	20240910	125700	13902000	35650	35650	35650	35650	4
377	20240910	125600	13759400	35650	35650	35650	35650	0
378	20240910	125500	13759400	35650	35650	35650	35650	0
379	20240910	125400	13759400	35650	35650	35650	35650	0
380	20240910	125300	13759400	35650	35650	35650	35650	0
381	20240910	125200	13759400	35650	35650	35650	35650	0
382	20240910	125100	13759400	35650	35650	35650	35650	0
383	20240910	125000	13759400	35650	35650	35650	35650	0
384	20240910	124900	13759400	35650	35650	35650	35650	0
385	20240910	124800	13759400	35650	35650	35650	35650	0
386	20240910	124700	13759400	35650	35650	35650	35650	0
387	20240910	124600	13759400	35650	35650	35650	35650	0
388	20240910	124500	13759400	35650	35650	35650	35650	0
389	20240910	124400	13759400	35650	35650	35650	35650	0
390	20240910	124300	13759400	35650	35650	35650	35650	0
391	20240910	124200	13759400	35650	35650	35650	35650	0
392	20240910	124100	13759400	35650	35650	35650	35650	0
393	20240910	124000	13759400	35650	35650	35650	35650	0
394	20240910	123900	13759400	35650	35650	35650	35650	0
395	20240910	123800	13759400	35650	35650	35650	35650	0
396	20240910	123700	13759400	35650	35650	35650	35650	0
397	20240910	123600	13759400	35650	35650	35650	35650	1
398	20240910	123500	13723750	35650	35650	35650	35650	0
399	20240910	123400	13723750	35650	35650	35650	35650	0
400	20240910	123300	13723750	35650	35650	35650	35650	0
401	20240910	123200	13723750	35650	35650	35650	35650	0
402	20240910	123100	13723750	35650	35650	35650	35650	0
403	20240910	123000	13723750	35650	35650	35650	35650	0
404	20240910	122900	13723750	35650	35650	35650	35650	0
405	20240910	122800	13723750	35650	35650	35650	35650	0
406	20240910	122700	13723750	35650	35650	35650	35650	0
407	20240910	122600	13723750	35650	35650	35650	35650	0
408	20240910	122500	13723750	35650	35650	35650	35650	0
409	20240910	122400	13723750	35650	35650	35650	35650	0
410	20240910	122300	13723750	35650	35650	35650	35650	0
411	20240910	122200	13723750	35650	35650	35650	35650	0
412	20240910	122100	13723750	35650	35650	35650	35650	0
413	20240910	122000	13723750	35650	35650	35650	35650	0
414	20240910	121900	13723750	35650	35650	35650	35650	0
415	20240910	121800	13723750	35650	35650	35650	35650	0
416	20240910	121700	13723750	35650	35650	35650	35650	0
417	20240910	121600	13723750	35650	35650	35650	35650	0
418	20240910	121500	13723750	35650	35650	35650	35650	0
419	20240910	121400	13723750	35650	35650	35650	35650	0
420	20240910	121300	13723750	35650	35650	35650	35650	0
421	20240910	121200	13723750	35650	35650	35650	35650	0
422	20240910	121100	13723750	35650	35650	35650	35650	0
423	20240910	121000	13723750	35650	35650	35650	35650	2
424	20240910	120900	13652450	35600	35600	35600	35600	0
425	20240910	120800	13652450	35600	35600	35600	35600	0
426	20240910	120700	13652450	35600	35600	35600	35600	0
427	20240910	120600	13652450	35600	35600	35600	35600	2
428	20240910	120500	13581250	35600	35600	35600	35600	0
429	20240910	120400	13581250	35600	35600	35600	35600	9
430	20240910	120300	13260850	35650	35650	35650	35650	0
431	20240910	120200	13260850	35650	35650	35650	35650	0
432	20240910	120100	13260850	35650	35650	35650	35650	0
433	20240910	120000	13260850	35650	35650	35650	35650	1
434	20240910	115900	13225200	35600	35600	35600	35600	0
435	20240910	115800	13225200	35600	35600	35600	35600	0
436	20240910	115700	13225200	35600	35600	35600	35600	0
437	20240910	115600	13225200	35600	35600	35600	35600	0
438	20240910	115500	13225200	35600	35600	35600	35600	1
439	20240910	115400	13189600	35550	35550	35550	35550	0
440	20240910	115300	13189600	35550	35550	35550	35550	0
441	20240910	115200	13189600	35550	35550	35550	35550	0
442	20240910	115100	13189600	35550	35550	35550	35550	0
443	20240910	115000	13189600	35550	35550	35550	35550	0
444	20240910	114900	13189600	35550	35550	35550	35550	0
445	20240910	114800	13189600	35550	35550	35550	35550	0
446	20240910	114700	13189600	35550	35550	35550	35550	0
447	20240910	114600	13189600	35550	35550	35550	35550	0
448	20240910	114500	13189600	35550	35550	35550	35550	0
449	20240910	114400	13189600	35550	35550	35550	35550	0
450	20240910	114300	13189600	35550	35550	35550	35550	0
451	20240910	114200	13189600	35550	35550	35550	35550	0
452	20240910	114100	13189600	35550	35550	35550	35550	0
453	20240910	114000	13189600	35550	35550	35550	35550	0
454	20240910	113900	13189600	35550	35550	35550	35550	0
455	20240910	113800	13189600	35550	35550	35550	35550	0
456	20240910	113700	13189600	35550	35550	35550	35550	0
457	20240910	113600	13189600	35550	35550	35550	35550	0
458	20240910	113500	13189600	35550	35550	35550	35550	0
459	20240910	113400	13189600	35550	35550	35550	35550	0
460	20240910	113300	13189600	35550	35550	35550	35550	0
461	20240910	113200	13189600	35550	35550	35550	35550	0
462	20240910	113100	13189600	35550	35550	35550	35550	0
463	20240910	113000	13189600	35550	35600	35600	35550	62
464	20240910	112900	10984150	35650	35650	35650	35650	0
465	20240910	112800	10984150	35650	35650	35650	35650	0
466	20240910	112700	10984150	35650	35650	35650	35650	2
467	20240910	112600	10912850	35650	35650	35650	35650	0
468	20240910	112500	10912850	35650	35650	35650	35650	0
469	20240910	112400	10912850	35650	35650	35650	35650	0
470	20240910	112300	10912850	35650	35650	35650	35650	89
471	20240910	112200	7740000	35650	35650	35650	35650	0
472	20240910	112100	7740000	35650	35650	35650	35650	0
473	20240910	112000	7740000	35650	35650	35650	35650	0
474	20240910	111900	7740000	35650	35650	35650	35650	0
475	20240910	111800	7740000	35650	35650	35650	35650	0
476	20240910	111700	7740000	35650	35650	35650	35650	0
477	20240910	111600	7740000	35650	35650	35650	35650	1
478	20240910	111500	7704350	35600	35600	35600	35600	0
479	20240910	111400	7704350	35600	35600	35600	35600	0
480	20240910	111300	7704350	35600	35600	35600	35600	0
481	20240910	111200	7704350	35600	35600	35600	35600	0
482	20240910	111100	7704350	35600	35600	35600	35600	0
483	20240910	111000	7704350	35600	35600	35600	35600	0
484	20240910	110900	7704350	35600	35600	35600	35600	0
485	20240910	110800	7704350	35600	35600	35600	35600	0
486	20240910	110700	7704350	35600	35600	35600	35600	0
487	20240910	110600	7704350	35600	35600	35600	35600	0
488	20240910	110500	7704350	35600	35600	35600	35600	0
489	20240910	110400	7704350	35600	35600	35600	35600	0
490	20240910	110300	7704350	35600	35600	35600	35600	0
491	20240910	110200	7704350	35600	35600	35600	35600	0
492	20240910	110100	7704350	35600	35600	35600	35600	0
493	20240910	110000	7704350	35600	35600	35600	35600	0
494	20240910	105900	7704350	35600	35600	35600	35600	0
495	20240910	105800	7704350	35600	35600	35600	35600	0
496	20240910	105700	7704350	35600	35600	35600	35600	0
497	20240910	105600	7704350	35600	35600	35600	35600	20
498	20240910	105500	6992350	35600	35600	35600	35600	1
499	20240910	105400	6956750	35600	35600	35600	35600	0
500	20240910	105300	6956750	35600	35650	35650	35600	20
501	20240910	105200	6244050	35650	35650	35650	35650	0
502	20240910	105100	6244050	35650	35650	35650	35650	0
503	20240910	105000	6244050	35650	35650	35650	35650	0
504	20240910	104900	6244050	35650	35650	35650	35650	0
505	20240910	104800	6244050	35650	35650	35650	35650	0
506	20240910	104700	6244050	35650	35650	35650	35650	0
507	20240910	104600	6244050	35650	35650	35650	35650	0
508	20240910	104500	6244050	35650	35650	35650	35650	0
509	20240910	104400	6244050	35650	35650	35650	35650	0
510	20240910	104300	6244050	35650	35650	35650	35650	0
511	20240910	104200	6244050	35650	35650	35650	35650	0
512	20240910	104100	6244050	35650	35650	35650	35650	1
513	20240910	104000	6208400	35650	35650	35650	35650	0
514	20240910	103900	6208400	35650	35650	35650	35650	0
515	20240910	103800	6208400	35650	35650	35650	35650	1
516	20240910	103700	6172750	35650	35650	35650	35650	0
517	20240910	103600	6172750	35650	35650	35650	35650	1
518	20240910	103500	6137100	35600	35600	35600	35600	0
519	20240910	103400	6137100	35600	35600	35600	35600	0
520	20240910	103300	6137100	35600	35600	35600	35600	0
521	20240910	103200	6137100	35600	35600	35600	35600	0
522	20240910	103100	6137100	35600	35600	35600	35600	0
523	20240910	103000	6137100	35600	35600	35600	35600	0
524	20240910	102900	6137100	35600	35600	35600	35600	0
525	20240910	102800	6137100	35600	35600	35600	35600	0
526	20240910	102700	6137100	35600	35600	35600	35600	11
527	20240910	102600	5745500	35650	35650	35650	35650	0
528	20240910	102500	5745500	35650	35650	35650	35650	0
529	20240910	102400	5745500	35650	35650	35650	35650	0
530	20240910	102300	5745500	35650	35650	35650	35650	0
531	20240910	102200	5745500	35650	35650	35650	35650	0
532	20240910	102100	5745500	35650	35650	35650	35650	0
533	20240910	102000	5745500	35650	35650	35650	35650	0
534	20240910	101900	5745500	35650	35650	35650	35650	0
535	20240910	101800	5745500	35650	35650	35650	35650	0
536	20240910	101700	5745500	35650	35650	35650	35650	0
537	20240910	101600	5745500	35650	35650	35650	35650	0
538	20240910	101500	5745500	35650	35650	35650	35650	0
539	20240910	101400	5745500	35650	35650	35650	35650	0
540	20240910	101300	5745500	35650	35650	35650	35650	0
541	20240910	101200	5745500	35650	35650	35650	35650	0
542	20240910	101100	5745500	35650	35650	35650	35650	0
543	20240910	101000	5745500	35650	35650	35650	35650	0
544	20240910	100900	5745500	35650	35650	35650	35650	0
545	20240910	100800	5745500	35650	35650	35650	35650	1
546	20240910	100700	5709850	35600	35600	35600	35600	0
547	20240910	100600	5709850	35600	35600	35600	35600	0
548	20240910	100500	5709850	35600	35600	35600	35600	10
549	20240910	100400	5353850	35600	35600	35600	35600	0
550	20240910	100300	5353850	35600	35600	35600	35600	0
551	20240910	100200	5353850	35600	35600	35600	35600	0
552	20240910	100100	5353850	35600	35600	35600	35600	0
553	20240910	100000	5353850	35600	35600	35600	35600	0
554	20240910	095900	5353850	35600	35600	35600	35600	0
555	20240910	095800	5353850	35600	35600	35600	35600	0
556	20240910	095700	5353850	35600	35600	35600	35600	0
557	20240910	095600	5353850	35600	35600	35600	35600	0
558	20240910	095500	5353850	35600	35600	35600	35600	0
559	20240910	095400	5353850	35600	35600	35600	35600	0
560	20240910	095300	5353850	35600	35600	35600	35600	0
561	20240910	095200	5353850	35600	35600	35600	35600	0
562	20240910	095100	5353850	35600	35600	35600	35600	4
563	20240910	095000	5211450	35600	35600	35600	35600	2
564	20240910	094900	5140250	35600	35600	35600	35600	0
565	20240910	094800	5140250	35600	35600	35600	35600	0
566	20240910	094700	5140250	35600	35600	35600	35600	0
567	20240910	094600	5140250	35600	35600	35600	35600	0
568	20240910	094500	5140250	35600	35600	35600	35600	0
569	20240910	094400	5140250	35600	35600	35600	35600	0
570	20240910	094300	5140250	35600	35600	35600	35600	0
571	20240910	094200	5140250	35600	35600	35600	35600	0
572	20240910	094100	5140250	35600	35600	35600	35600	0
573	20240910	094000	5140250	35600	35600	35600	35600	0
574	20240910	093900	5140250	35600	35600	35600	35600	0
575	20240910	093800	5140250	35600	35600	35600	35600	6
576	20240910	093700	4926650	35600	35600	35600	35600	0
577	20240910	093600	4926650	35600	35600	35600	35600	0
578	20240910	093500	4926650	35600	35600	35600	35600	0
579	20240910	093400	4926650	35600	35600	35600	35600	1
580	20240910	093300	4891050	35500	35500	35500	35500	0
581	20240910	093200	4891050	35500	35500	35500	35500	0
582	20240910	093100	4891050	35500	35500	35500	35500	0
583	20240910	093000	4891050	35500	35500	35500	35500	0
584	20240910	092900	4891050	35500	35500	35500	35500	0
585	20240910	092800	4891050	35500	35500	35500	35500	0
586	20240910	092700	4891050	35500	35500	35500	35500	0
587	20240910	092600	4891050	35500	35500	35500	35500	0
588	20240910	092500	4891050	35500	35500	35500	35500	0
589	20240910	092400	4891050	35500	35500	35500	35500	0
590	20240910	092300	4891050	35500	35500	35500	35500	2
591	20240910	092200	4820050	35500	35500	35500	35500	10
592	20240910	092100	4465050	35500	35500	35500	35500	0
593	20240910	092000	4465050	35500	35500	35500	35500	3
594	20240910	091900	4358550	35400	35400	35400	35400	0
595	20240910	091800	4358550	35400	35400	35400	35400	0
596	20240910	091700	4358550	35400	35400	35400	35400	0
597	20240910	091600	4358550	35400	35400	35400	35400	25
598	20240910	091500	3473550	35400	35400	35400	35400	0
599	20240910	091400	3473550	35400	35400	35400	35400	0
600	20240910	091300	3473550	35400	35400	35400	35400	0
601	20240910	091200	3473550	35400	35400	35400	35400	0
602	20240910	091100	3473550	35400	35400	35400	35400	5
603	20240910	091000	3296550	35650	35800	35800	35650	78
604	20240910	090900	504900	35750	35750	35750	35750	0
605	20240910	090800	504900	35750	35750	35750	35750	0
606	20240910	090700	504900	35750	35750	35750	35750	0
607	20240910	090600	504900	35750	35750	35750	35750	0
608	20240910	090500	504900	35750	35750	35750	35750	0
609	20240910	090400	504900	35750	35750	35750	35750	0
610	20240910	090300	504900	35750	35750	35750	35750	0
611	20240910	090200	504900	35750	35750	35750	35750	0
612	20240910	090100	504900	35750	35750	35750	35750	4
613	20240910	090000	361900	35650	36250	36250	35650	10