KissMeData/000650/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	183100	32916500	49850	49850	49850	49850	31
3	20240223	183000	32916500	49850	49850	49850	49850	0
4	20240223	182900	32916500	49850	49850	49850	49850	0
5	20240223	182800	32916500	49850	49850	49850	49850	0
6	20240223	182700	32916500	49850	49850	49850	49850	0
7	20240223	182600	32916500	49850	49850	49850	49850	0
8	20240223	182500	32916500	49850	49850	49850	49850	0
9	20240223	182400	32916500	49850	49850	49850	49850	0
10	20240223	182300	32916500	49850	49850	49850	49850	0
11	20240223	182200	32916500	49850	49850	49850	49850	0
12	20240223	182100	32916500	49850	49850	49850	49850	0
13	20240223	182000	32916500	49850	49850	49850	49850	0
14	20240223	181900	32916500	49850	49850	49850	49850	0
15	20240223	181800	32916500	49850	49850	49850	49850	0
16	20240223	181700	32916500	49850	49850	49850	49850	0
17	20240223	181600	32916500	49850	49850	49850	49850	0
18	20240223	181500	32916500	49850	49850	49850	49850	0
19	20240223	181400	32916500	49850	49850	49850	49850	0
20	20240223	181300	32916500	49850	49850	49850	49850	0
21	20240223	181200	32916500	49850	49850	49850	49850	0
22	20240223	181100	32916500	49850	49850	49850	49850	0
23	20240223	181000	32916500	49850	49850	49850	49850	0
24	20240223	180900	32916500	49850	49850	49850	49850	0
25	20240223	180800	32916500	49850	49850	49850	49850	0
26	20240223	180700	32916500	49850	49850	49850	49850	0
27	20240223	180600	32916500	49850	49850	49850	49850	0
28	20240223	180500	32916500	49850	49850	49850	49850	0
29	20240223	180400	32916500	49850	49850	49850	49850	0
30	20240223	180300	32916500	49850	49850	49850	49850	0
31	20240223	180200	32916500	49850	49850	49850	49850	0
32	20240223	180100	32916500	49850	49850	49850	49850	31
33	20240223	180000	32916500	49850	49850	49850	49850	0
34	20240223	175900	32916500	49850	49850	49850	49850	0
35	20240223	175800	32916500	49850	49850	49850	49850	0
36	20240223	175700	32916500	49850	49850	49850	49850	0
37	20240223	175600	32916500	49850	49850	49850	49850	0
38	20240223	175500	32916500	49850	49850	49850	49850	0
39	20240223	175400	32916500	49850	49850	49850	49850	0
40	20240223	175300	32916500	49850	49850	49850	49850	0
41	20240223	175200	32916500	49850	49850	49850	49850	0
42	20240223	175100	32916500	49850	49850	49850	49850	0
43	20240223	175000	32916500	49850	49850	49850	49850	0
44	20240223	174900	32916500	49850	49850	49850	49850	0
45	20240223	174800	32916500	49850	49850	49850	49850	0
46	20240223	174700	32916500	49850	49850	49850	49850	0
47	20240223	174600	32916500	49850	49850	49850	49850	0
48	20240223	174500	32916500	49850	49850	49850	49850	0
49	20240223	174400	32916500	49850	49850	49850	49850	0
50	20240223	174300	32916500	49850	49850	49850	49850	0
51	20240223	174200	32916500	49850	49850	49850	49850	0
52	20240223	174100	32916500	49850	49850	49850	49850	0
53	20240223	174000	32916500	49850	49850	49850	49850	0
54	20240223	173900	32916500	49850	49850	49850	49850	0
55	20240223	173800	32916500	49850	49850	49850	49850	0
56	20240223	173700	32916500	49850	49850	49850	49850	0
57	20240223	173600	32916500	49850	49850	49850	49850	0
58	20240223	173500	32916500	49850	49850	49850	49850	0
59	20240223	173400	32916500	49850	49850	49850	49850	0
60	20240223	173300	32916500	49850	49850	49850	49850	0
61	20240223	173200	32916500	49850	49850	49850	49850	0
62	20240223	173100	32916500	49850	49850	49850	49850	31
63	20240223	173000	32916500	49850	49850	49850	49850	0
64	20240223	172900	32916500	49850	49850	49850	49850	0
65	20240223	172800	32916500	49850	49850	49850	49850	0
66	20240223	172700	32916500	49850	49850	49850	49850	0
67	20240223	172600	32916500	49850	49850	49850	49850	0
68	20240223	172500	32916500	49850	49850	49850	49850	0
69	20240223	172400	32916500	49850	49850	49850	49850	0
70	20240223	172300	32916500	49850	49850	49850	49850	0
71	20240223	172200	32916500	49850	49850	49850	49850	0
72	20240223	172100	32916500	49850	49850	49850	49850	0
73	20240223	172000	32916500	49850	49850	49850	49850	0
74	20240223	171900	32916500	49850	49850	49850	49850	0
75	20240223	171800	32916500	49850	49850	49850	49850	0
76	20240223	171700	32916500	49850	49850	49850	49850	0
77	20240223	171600	32916500	49850	49850	49850	49850	0
78	20240223	171500	32916500	49850	49850	49850	49850	0
79	20240223	171400	32916500	49850	49850	49850	49850	0
80	20240223	171300	32916500	49850	49850	49850	49850	0
81	20240223	171200	32916500	49850	49850	49850	49850	0
82	20240223	171100	32916500	49850	49850	49850	49850	0
83	20240223	171000	32916500	49850	49850	49850	49850	0
84	20240223	170900	32916500	49850	49850	49850	49850	0
85	20240223	170800	32916500	49850	49850	49850	49850	0
86	20240223	170700	32916500	49850	49850	49850	49850	0
87	20240223	170600	32916500	49850	49850	49850	49850	0
88	20240223	170500	32916500	49850	49850	49850	49850	0
89	20240223	170400	32916500	49850	49850	49850	49850	0
90	20240223	170300	32916500	49850	49850	49850	49850	0
91	20240223	170200	32916500	49850	49850	49850	49850	0
92	20240223	170100	32916500	49850	49850	49850	49850	31
93	20240223	170000	32916500	49850	49850	49850	49850	0
94	20240223	165900	32916500	49850	49850	49850	49850	0
95	20240223	165800	32916500	49850	49850	49850	49850	0
96	20240223	165700	32916500	49850	49850	49850	49850	0
97	20240223	165600	32916500	49850	49850	49850	49850	0
98	20240223	165500	32916500	49850	49850	49850	49850	0
99	20240223	165400	32916500	49850	49850	49850	49850	0
100	20240223	165300	32916500	49850	49850	49850	49850	0
101	20240223	165200	32916500	49850	49850	49850	49850	0
102	20240223	165100	32916500	49850	49850	49850	49850	0
103	20240223	165000	32916500	49850	49850	49850	49850	0
104	20240223	164900	32916500	49850	49850	49850	49850	0
105	20240223	164800	32916500	49850	49850	49850	49850	0
106	20240223	164700	32916500	49850	49850	49850	49850	0
107	20240223	164600	32916500	49850	49850	49850	49850	0
108	20240223	164500	32916500	49850	49850	49850	49850	0
109	20240223	164400	32916500	49850	49850	49850	49850	0
110	20240223	164300	32916500	49850	49850	49850	49850	0
111	20240223	164200	32916500	49850	49850	49850	49850	0
112	20240223	164100	32916500	49850	49850	49850	49850	0
113	20240223	164000	32916500	49850	49850	49850	49850	0
114	20240223	163900	32916500	49850	49850	49850	49850	0
115	20240223	163800	32916500	49850	49850	49850	49850	0
116	20240223	163700	32916500	49850	49850	49850	49850	0
117	20240223	163600	32916500	49850	49850	49850	49850	0
118	20240223	163500	32916500	49850	49850	49850	49850	0
119	20240223	163400	32916500	49850	49850	49850	49850	0
120	20240223	163300	32916500	49850	49850	49850	49850	0
121	20240223	163200	32916500	49850	49850	49850	49850	0
122	20240223	163100	32916500	49850	49850	49850	49850	31
123	20240223	163000	32916500	49850	49850	49850	49850	0
124	20240223	162900	32916500	49850	49850	49850	49850	0
125	20240223	162800	32916500	49850	49850	49850	49850	0
126	20240223	162700	32916500	49850	49850	49850	49850	0
127	20240223	162600	32916500	49850	49850	49850	49850	0
128	20240223	162500	32916500	49850	49850	49850	49850	0
129	20240223	162400	32916500	49850	49850	49850	49850	0
130	20240223	162300	32916500	49850	49850	49850	49850	0
131	20240223	162200	32916500	49850	49850	49850	49850	0
132	20240223	162100	32916500	49850	49850	49850	49850	0
133	20240223	162000	32916500	49850	49850	49850	49850	0
134	20240223	161900	32916500	49850	49850	49850	49850	0
135	20240223	161800	32916500	49850	49850	49850	49850	0
136	20240223	161700	32916500	49850	49850	49850	49850	0
137	20240223	161600	32916500	49850	49850	49850	49850	0
138	20240223	161500	32916500	49850	49850	49850	49850	0
139	20240223	161400	32916500	49850	49850	49850	49850	0
140	20240223	161300	32916500	49850	49850	49850	49850	0
141	20240223	161200	32916500	49850	49850	49850	49850	0
142	20240223	161100	32916500	49850	49850	49850	49850	0
143	20240223	161000	32916500	49850	49850	49850	49850	0
144	20240223	160900	32916500	49850	49850	49850	49850	0
145	20240223	160800	32916500	49850	49850	49850	49850	0
146	20240223	160700	32916500	49850	49850	49850	49850	0
147	20240223	160600	32916500	49850	49850	49850	49850	0
148	20240223	160500	32916500	49850	49850	49850	49850	0
149	20240223	160400	32916500	49850	49850	49850	49850	0
150	20240223	160300	32916500	49850	49850	49850	49850	0
151	20240223	160200	32916500	49850	49850	49850	49850	0
152	20240223	160100	32916500	49850	49850	49850	49850	31
153	20240223	160000	32916500	49850	49850	49850	49850	0
154	20240223	155900	32916500	49850	49850	49850	49850	0
155	20240223	155800	32916500	49850	49850	49850	49850	0
156	20240223	155700	32916500	49850	49850	49850	49850	0
157	20240223	155600	32916500	49850	49850	49850	49850	0
158	20240223	155500	32916500	49850	49850	49850	49850	0
159	20240223	155400	32916500	49850	49850	49850	49850	0
160	20240223	155300	32916500	49850	49850	49850	49850	0
161	20240223	155200	32916500	49850	49850	49850	49850	0
162	20240223	155100	32916500	49850	49850	49850	49850	0
163	20240223	155000	32916500	49850	49850	49850	49850	0
164	20240223	154900	32916500	49850	49850	49850	49850	0
165	20240223	154800	32916500	49850	49850	49850	49850	0
166	20240223	154700	32916500	49850	49850	49850	49850	0
167	20240223	154600	32916500	49850	49850	49850	49850	0
168	20240223	154500	32916500	49850	49850	49850	49850	0
169	20240223	154400	32916500	49850	49850	49850	49850	0
170	20240223	154300	32916500	49850	49850	49850	49850	0
171	20240223	154200	32916500	49850	49850	49850	49850	0
172	20240223	154100	32916500	49850	49850	49850	49850	0
173	20240223	154000	32916500	49850	49850	49850	49850	0
174	20240223	153900	32916500	49850	49850	49850	49850	0
175	20240223	153800	32916500	49850	49850	49850	49850	0
176	20240223	153700	32916500	49850	49850	49850	49850	0
177	20240223	153600	32916500	49850	49850	49850	49850	0
178	20240223	153500	32916500	49850	49850	49850	49850	0
179	20240223	153400	32916500	49850	49850	49850	49850	0
180	20240223	153300	32916500	49850	49850	49850	49850	0
181	20240223	153200	32916500	49850	49850	49850	49850	0
182	20240223	153100	32916500	49850	49850	49850	49850	31
183	20240223	153000	32916500	49850	49850	49850	49850	31
184	20240223	152900	31371150	49500	49500	49500	49500	0
185	20240223	152800	31371150	49500	49500	49500	49500	0
186	20240223	152700	31371150	49500	49500	49500	49500	0
187	20240223	152600	31371150	49500	49500	49500	49500	0
188	20240223	152500	31371150	49500	49500	49500	49500	0
189	20240223	152400	31371150	49500	49500	49500	49500	0
190	20240223	152300	31371150	49500	49500	49500	49500	0
191	20240223	152200	31371150	49500	49500	49500	49500	0
192	20240223	152100	31371150	49500	49500	49500	49500	0
193	20240223	152000	31371150	49500	49500	49500	49500	0
194	20240223	151900	31371150	49500	49550	49550	49500	60
195	20240223	151800	28400300	49550	49550	49550	49550	1
196	20240223	151700	28350750	49850	49850	49850	49850	0
197	20240223	151600	28350750	49850	49850	49850	49850	0
198	20240223	151500	28350750	49850	49850	49850	49850	0
199	20240223	151400	28350750	49850	49850	49850	49850	0
200	20240223	151300	28350750	49850	49850	49850	49850	0
201	20240223	151200	28350750	49850	49850	49850	49850	1
202	20240223	151100	28300900	49550	49550	49550	49550	0
203	20240223	151000	28300900	49550	49550	49550	49550	1
204	20240223	150900	28251350	49550	49550	49550	49550	0
205	20240223	150800	28251350	49550	49750	49750	49550	5
206	20240223	150700	28002800	49750	49750	49750	49750	0
207	20240223	150600	28002800	49750	49750	49750	49750	1
208	20240223	150500	27953050	49550	49550	49550	49550	0
209	20240223	150400	27953050	49550	49550	49550	49550	0
210	20240223	150300	27953050	49550	49550	49550	49550	0
211	20240223	150200	27953050	49550	49550	49550	49550	0
212	20240223	150100	27953050	49550	49550	49550	49550	0
213	20240223	150000	27953050	49550	49550	49550	49550	0
214	20240223	145900	27953050	49550	49550	49550	49550	1
215	20240223	145800	27903500	49500	49500	49500	49500	0
216	20240223	145700	27903500	49500	49500	49500	49500	0
217	20240223	145600	27903500	49500	49500	49500	49500	0
218	20240223	145500	27903500	49500	49500	49500	49500	0
219	20240223	145400	27903500	49500	49500	49500	49500	0
220	20240223	145300	27903500	49500	49500	49500	49500	0
221	20240223	145200	27903500	49500	49500	49500	49500	0
222	20240223	145100	27903500	49500	49500	49500	49500	0
223	20240223	145000	27903500	49500	49500	49500	49500	0
224	20240223	144900	27903500	49500	49550	49550	49500	50
225	20240223	144800	25428450	49500	49500	49500	49500	0
226	20240223	144700	25428450	49500	49500	49500	49500	0
227	20240223	144600	25428450	49500	49500	49500	49500	0
228	20240223	144500	25428450	49500	49550	49550	49500	12
229	20240223	144400	24834350	49550	49550	49550	49550	0
230	20240223	144300	24834350	49550	49550	49550	49550	0
231	20240223	144200	24834350	49550	49550	49550	49550	0
232	20240223	144100	24834350	49550	49550	49550	49550	0
233	20240223	144000	24834350	49550	49550	49550	49550	0
234	20240223	143900	24834350	49550	49550	49550	49550	0
235	20240223	143800	24834350	49550	49550	49550	49550	0
236	20240223	143700	24834350	49550	49550	49550	49550	0
237	20240223	143600	24834350	49550	49550	49550	49550	0
238	20240223	143500	24834350	49550	49550	49550	49550	0
239	20240223	143400	24834350	49550	49550	49550	49550	0
240	20240223	143300	24834350	49550	49550	49550	49550	0
241	20240223	143200	24834350	49550	49550	49550	49550	0
242	20240223	143100	24834350	49550	49550	49550	49550	0
243	20240223	143000	24834350	49550	49550	49550	49550	0
244	20240223	142900	24834350	49550	49550	49550	49550	0
245	20240223	142800	24834350	49550	49550	49550	49550	0
246	20240223	142700	24834350	49550	49550	49550	49550	5
247	20240223	142600	24586600	49550	49550	49550	49550	0
248	20240223	142500	24586600	49550	49550	49550	49550	0
249	20240223	142400	24586600	49550	49550	49550	49550	0
250	20240223	142300	24586600	49550	49550	49550	49550	0
251	20240223	142200	24586600	49550	49550	49550	49550	0
252	20240223	142100	24586600	49550	49550	49550	49550	0
253	20240223	142000	24586600	49550	49550	49550	49550	0
254	20240223	141900	24586600	49550	49550	49550	49550	0
255	20240223	141800	24586600	49550	49550	49550	49550	0
256	20240223	141700	24586600	49550	49550	49550	49550	0
257	20240223	141600	24586600	49550	49550	49550	49550	0
258	20240223	141500	24586600	49550	49550	49550	49550	0
259	20240223	141400	24586600	49550	49550	49550	49550	0
260	20240223	141300	24586600	49550	49550	49550	49550	0
261	20240223	141200	24586600	49550	49550	49550	49550	0
262	20240223	141100	24586600	49550	49550	49550	49550	0
263	20240223	141000	24586600	49550	49550	49550	49550	0
264	20240223	140900	24586600	49550	49550	49550	49550	4
265	20240223	140800	24388400	49850	49850	49850	49850	0
266	20240223	140700	24388400	49850	49850	49850	49850	0
267	20240223	140600	24388400	49850	49850	49850	49850	0
268	20240223	140500	24388400	49850	49850	49850	49850	0
269	20240223	140400	24388400	49850	49850	49850	49850	0
270	20240223	140300	24388400	49850	49850	49850	49850	0
271	20240223	140200	24388400	49850	49850	49850	49850	0
272	20240223	140100	24388400	49850	49850	49850	49850	0
273	20240223	140000	24388400	49850	49850	49850	49850	0
274	20240223	135900	24388400	49850	49850	49850	49850	0
275	20240223	135800	24388400	49850	49850	49850	49850	0
276	20240223	135700	24388400	49850	49850	49850	49850	0
277	20240223	135600	24388400	49850	49850	49850	49850	0
278	20240223	135500	24388400	49850	49850	49850	49850	0
279	20240223	135400	24388400	49850	49850	49850	49850	0
280	20240223	135300	24388400	49850	49850	49850	49850	0
281	20240223	135200	24388400	49850	49850	49850	49850	0
282	20240223	135100	24388400	49850	49850	49850	49850	0
283	20240223	135000	24388400	49850	49850	49850	49850	0
284	20240223	134900	24388400	49850	49850	49850	49850	0
285	20240223	134800	24388400	49850	49850	49850	49850	0
286	20240223	134700	24388400	49850	49850	49850	49850	0
287	20240223	134600	24388400	49850	49850	49850	49850	0
288	20240223	134500	24388400	49850	49850	49850	49850	0
289	20240223	134400	24388400	49850	49850	49850	49850	0
290	20240223	134300	24388400	49850	49850	49850	49850	0
291	20240223	134200	24388400	49850	49850	49850	49850	0
292	20240223	134100	24388400	49850	49850	49850	49850	0
293	20240223	134000	24388400	49850	49850	49850	49850	0
294	20240223	133900	24388400	49850	49850	49850	49850	0
295	20240223	133800	24388400	49850	49850	49850	49850	0
296	20240223	133700	24388400	49850	49850	49850	49850	0
297	20240223	133600	24388400	49850	49850	49850	49850	0
298	20240223	133500	24388400	49850	49850	49850	49850	0
299	20240223	133400	24388400	49850	49850	49850	49850	0
300	20240223	133300	24388400	49850	49850	49850	49850	0
301	20240223	133200	24388400	49850	49850	49850	49850	79
302	20240223	133100	20450250	49850	49850	49850	49850	0
303	20240223	133000	20450250	49850	49800	49850	49800	8
304	20240223	132900	20051500	49850	49850	49850	49850	0
305	20240223	132800	20051500	49850	49850	49850	49850	0
306	20240223	132700	20051500	49850	49850	49850	49850	0
307	20240223	132600	20051500	49850	49850	49850	49850	0
308	20240223	132500	20051500	49850	49850	49850	49850	0
309	20240223	132400	20051500	49850	49850	49850	49850	0
310	20240223	132300	20051500	49850	49850	49850	49850	0
311	20240223	132200	20051500	49850	49850	49850	49850	6
312	20240223	132100	19752400	49550	49550	49550	49550	0
313	20240223	132000	19752400	49550	49550	49550	49550	0
314	20240223	131900	19752400	49550	49550	49550	49550	10
315	20240223	131800	19256900	49500	49500	49500	49500	0
316	20240223	131700	19256900	49500	49500	49500	49500	0
317	20240223	131600	19256900	49500	49500	49500	49500	0
318	20240223	131500	19256900	49500	49500	49500	49500	0
319	20240223	131400	19256900	49500	49500	49500	49500	0
320	20240223	131300	19256900	49500	49500	49500	49500	0
321	20240223	131200	19256900	49500	49500	49500	49500	0
322	20240223	131100	19256900	49500	49500	49500	49500	0
323	20240223	131000	19256900	49500	49500	49500	49500	0
324	20240223	130900	19256900	49500	49500	49500	49500	0
325	20240223	130800	19256900	49500	49500	49500	49500	0
326	20240223	130700	19256900	49500	49500	49500	49500	0
327	20240223	130600	19256900	49500	49500	49500	49500	0
328	20240223	130500	19256900	49500	49500	49500	49500	6
329	20240223	130400	18959900	49500	49500	49500	49500	0
330	20240223	130300	18959900	49500	49500	49500	49500	0
331	20240223	130200	18959900	49500	49500	49500	49500	0
332	20240223	130100	18959900	49500	49500	49500	49500	3
333	20240223	130000	18811400	49450	49450	49450	49450	0
334	20240223	125900	18811400	49450	49450	49450	49450	0
335	20240223	125800	18811400	49450	49450	49450	49450	0
336	20240223	125700	18811400	49450	49450	49450	49450	0
337	20240223	125600	18811400	49450	49450	49450	49450	0
338	20240223	125500	18811400	49450	49450	49450	49450	0
339	20240223	125400	18811400	49450	49450	49450	49450	0
340	20240223	125300	18811400	49450	49450	49450	49450	0
341	20240223	125200	18811400	49450	49450	49450	49450	0
342	20240223	125100	18811400	49450	49450	49450	49450	0
343	20240223	125000	18811400	49450	49450	49450	49450	0
344	20240223	124900	18811400	49450	49450	49450	49450	0
345	20240223	124800	18811400	49450	49450	49450	49450	0
346	20240223	124700	18811400	49450	49450	49450	49450	0
347	20240223	124600	18811400	49450	49450	49450	49450	0
348	20240223	124500	18811400	49450	49300	49450	49300	7
349	20240223	124400	18466150	49100	49100	49100	49100	0
350	20240223	124300	18466150	49100	49100	49100	49100	0
351	20240223	124200	18466150	49100	49100	49100	49100	0
352	20240223	124100	18466150	49100	49100	49100	49100	0
353	20240223	124000	18466150	49100	49100	49100	49100	0
354	20240223	123900	18466150	49100	49200	49200	49100	46
355	20240223	123800	16205950	49500	49500	49500	49500	0
356	20240223	123700	16205950	49500	49500	49500	49500	0
357	20240223	123600	16205950	49500	49500	49500	49500	0
358	20240223	123500	16205950	49500	49500	49500	49500	1
359	20240223	123400	16156450	49400	49400	49400	49400	0
360	20240223	123300	16156450	49400	49400	49400	49400	0
361	20240223	123200	16156450	49400	49400	49400	49400	0
362	20240223	123100	16156450	49400	49400	49400	49400	0
363	20240223	123000	16156450	49400	49400	49400	49400	0
364	20240223	122900	16156450	49400	49400	49400	49400	0
365	20240223	122800	16156450	49400	49400	49400	49400	0
366	20240223	122700	16156450	49400	49400	49400	49400	0
367	20240223	122600	16156450	49400	49400	49400	49400	0
368	20240223	122500	16156450	49400	49400	49400	49400	0
369	20240223	122400	16156450	49400	49400	49400	49400	0
370	20240223	122300	16156450	49400	49400	49400	49400	0
371	20240223	122200	16156450	49400	49400	49400	49400	0
372	20240223	122100	16156450	49400	49400	49400	49400	0
373	20240223	122000	16156450	49400	49400	49400	49400	1
374	20240223	121900	16107050	49400	49400	49400	49400	0
375	20240223	121800	16107050	49400	49400	49400	49400	0
376	20240223	121700	16107050	49400	49400	49400	49400	2
377	20240223	121600	16008250	49200	49200	49200	49200	0
378	20240223	121500	16008250	49200	49200	49200	49200	0
379	20240223	121400	16008250	49200	49200	49200	49200	0
380	20240223	121300	16008250	49200	49200	49200	49200	0
381	20240223	121200	16008250	49200	49200	49200	49200	0
382	20240223	121100	16008250	49200	49200	49200	49200	0
383	20240223	121000	16008250	49200	49200	49200	49200	0
384	20240223	120900	16008250	49200	49200	49200	49200	0
385	20240223	120800	16008250	49200	49200	49200	49200	0
386	20240223	120700	16008250	49200	49200	49200	49200	0
387	20240223	120600	16008250	49200	49150	49200	49150	10
388	20240223	120500	15516650	49200	49200	49200	49200	0
389	20240223	120400	15516650	49200	49200	49200	49200	0
390	20240223	120300	15516650	49200	49200	49200	49200	0
391	20240223	120200	15516650	49200	49200	49200	49200	0
392	20240223	120100	15516650	49200	49200	49200	49200	0
393	20240223	120000	15516650	49200	49200	49200	49200	0
394	20240223	115900	15516650	49200	49200	49200	49200	0
395	20240223	115800	15516650	49200	49200	49200	49200	0
396	20240223	115700	15516650	49200	49200	49200	49200	0
397	20240223	115600	15516650	49200	49200	49200	49200	0
398	20240223	115500	15516650	49200	49200	49200	49200	0
399	20240223	115400	15516650	49200	49200	49200	49200	2
400	20240223	115300	15418250	49200	49200	49200	49200	0
401	20240223	115200	15418250	49200	49200	49200	49200	0
402	20240223	115100	15418250	49200	49200	49200	49200	1
403	20240223	115000	15369050	49200	49200	49200	49200	0
404	20240223	114900	15369050	49200	49200	49200	49200	0
405	20240223	114800	15369050	49200	49200	49200	49200	0
406	20240223	114700	15369050	49200	49200	49200	49200	0
407	20240223	114600	15369050	49200	49200	49200	49200	0
408	20240223	114500	15369050	49200	49200	49200	49200	0
409	20240223	114400	15369050	49200	49200	49200	49200	0
410	20240223	114300	15369050	49200	49150	49200	49150	125
411	20240223	114200	9219100	49150	49250	49250	49150	29
412	20240223	114100	7792200	49200	49200	49200	49200	0
413	20240223	114000	7792200	49200	49200	49200	49200	0
414	20240223	113900	7792200	49200	49200	49200	49200	0
415	20240223	113800	7792200	49200	49200	49200	49200	0
416	20240223	113700	7792200	49200	49200	49200	49200	0
417	20240223	113600	7792200	49200	49400	49400	49200	51
418	20240223	113500	5278800	49850	49850	49850	49850	0
419	20240223	113400	5278800	49850	49850	49850	49850	0
420	20240223	113300	5278800	49850	49850	49850	49850	0
421	20240223	113200	5278800	49850	49850	49850	49850	0
422	20240223	113100	5278800	49850	49850	49850	49850	0
423	20240223	113000	5278800	49850	49850	49850	49850	0
424	20240223	112900	5278800	49850	49850	49850	49850	0
425	20240223	112800	5278800	49850	49850	49850	49850	0
426	20240223	112700	5278800	49850	49850	49850	49850	0
427	20240223	112600	5278800	49850	49850	49850	49850	0
428	20240223	112500	5278800	49850	49850	49850	49850	0
429	20240223	112400	5278800	49850	49850	49850	49850	0
430	20240223	112300	5278800	49850	49850	49850	49850	0
431	20240223	112200	5278800	49850	49850	49850	49850	0
432	20240223	112100	5278800	49850	49850	49850	49850	0
433	20240223	112000	5278800	49850	49850	49850	49850	0
434	20240223	111900	5278800	49850	49850	49850	49850	0
435	20240223	111800	5278800	49850	49850	49850	49850	0
436	20240223	111700	5278800	49850	49850	49850	49850	0
437	20240223	111600	5278800	49850	49850	49850	49850	0
438	20240223	111500	5278800	49850	49550	49900	49550	51
439	20240223	111400	2739500	49350	49350	49350	49350	0
440	20240223	111300	2739500	49350	49350	49350	49350	0
441	20240223	111200	2739500	49350	49350	49350	49350	0
442	20240223	111100	2739500	49350	49350	49350	49350	0
443	20240223	111000	2739500	49350	49350	49350	49350	0
444	20240223	110900	2739500	49350	49350	49350	49350	1
445	20240223	110800	2690150	49400	49400	49400	49400	0
446	20240223	110700	2690150	49400	49400	49400	49400	0
447	20240223	110600	2690150	49400	49400	49400	49400	0
448	20240223	110500	2690150	49400	49400	49400	49400	0
449	20240223	110400	2690150	49400	49400	49400	49400	0
450	20240223	110300	2690150	49400	49400	49400	49400	0
451	20240223	110200	2690150	49400	49400	49400	49400	0
452	20240223	110100	2690150	49400	49400	49400	49400	0
453	20240223	110000	2690150	49400	49400	49400	49400	0
454	20240223	105900	2690150	49400	49400	49400	49400	0
455	20240223	105800	2690150	49400	49400	49400	49400	0
456	20240223	105700	2690150	49400	49400	49400	49400	0
457	20240223	105600	2690150	49400	49400	49400	49400	0
458	20240223	105500	2690150	49400	49400	49400	49400	0
459	20240223	105400	2690150	49400	49400	49400	49400	1
460	20240223	105300	2640750	49850	49850	49850	49850	0
461	20240223	105200	2640750	49850	49850	49850	49850	0
462	20240223	105100	2640750	49850	49850	49850	49850	0
463	20240223	105000	2640750	49850	49850	49850	49850	0
464	20240223	104900	2640750	49850	49850	49850	49850	0
465	20240223	104800	2640750	49850	49850	49850	49850	0
466	20240223	104700	2640750	49850	49850	49850	49850	0
467	20240223	104600	2640750	49850	49850	49850	49850	0
468	20240223	104500	2640750	49850	49850	49850	49850	0
469	20240223	104400	2640750	49850	49850	49850	49850	0
470	20240223	104300	2640750	49850	49850	49850	49850	0
471	20240223	104200	2640750	49850	49850	49850	49850	0
472	20240223	104100	2640750	49850	49850	49850	49850	0
473	20240223	104000	2640750	49850	49850	49850	49850	0
474	20240223	103900	2640750	49850	49850	49850	49850	0
475	20240223	103800	2640750	49850	49850	49850	49850	0
476	20240223	103700	2640750	49850	49850	49850	49850	0
477	20240223	103600	2640750	49850	49850	49850	49850	0
478	20240223	103500	2640750	49850	49850	49850	49850	0
479	20240223	103400	2640750	49850	49850	49850	49850	0
480	20240223	103300	2640750	49850	49850	49850	49850	0
481	20240223	103200	2640750	49850	49850	49850	49850	0
482	20240223	103100	2640750	49850	49850	49850	49850	0
483	20240223	103000	2640750	49850	49850	49850	49850	0
484	20240223	102900	2640750	49850	49850	49850	49850	0
485	20240223	102800	2640750	49850	49850	49850	49850	0
486	20240223	102700	2640750	49850	49850	49850	49850	0
487	20240223	102600	2640750	49850	49850	49850	49850	0
488	20240223	102500	2640750	49850	49850	49850	49850	0
489	20240223	102400	2640750	49850	49850	49850	49850	0
490	20240223	102300	2640750	49850	49850	49850	49850	0
491	20240223	102200	2640750	49850	49850	49850	49850	0
492	20240223	102100	2640750	49850	49850	49850	49850	0
493	20240223	102000	2640750	49850	49850	49850	49850	0
494	20240223	101900	2640750	49850	49850	49850	49850	0
495	20240223	101800	2640750	49850	49850	49850	49850	0
496	20240223	101700	2640750	49850	49850	49850	49850	0
497	20240223	101600	2640750	49850	49850	49850	49850	0
498	20240223	101500	2640750	49850	49850	49850	49850	0
499	20240223	101400	2640750	49850	49850	49850	49850	0
500	20240223	101300	2640750	49850	49850	49850	49850	0
501	20240223	101200	2640750	49850	49850	49850	49850	0
502	20240223	101100	2640750	49850	49850	49850	49850	0
503	20240223	101000	2640750	49850	49850	49850	49850	0
504	20240223	100900	2640750	49850	49850	49850	49850	0
505	20240223	100800	2640750	49850	49850	49850	49850	0
506	20240223	100700	2640750	49850	49850	49850	49850	0
507	20240223	100600	2640750	49850	49850	49850	49850	0
508	20240223	100500	2640750	49850	49850	49850	49850	0
509	20240223	100400	2640750	49850	49850	49850	49850	0
510	20240223	100300	2640750	49850	49850	49850	49850	0
511	20240223	100200	2640750	49850	49850	49850	49850	0
512	20240223	100100	2640750	49850	49850	49850	49850	0
513	20240223	100000	2640750	49850	49850	49850	49850	1
514	20240223	095900	2590900	49350	49350	49350	49350	0
515	20240223	095800	2590900	49350	49350	49350	49350	0
516	20240223	095700	2590900	49350	49350	49350	49350	0
517	20240223	095600	2590900	49350	49350	49350	49350	0
518	20240223	095500	2590900	49350	49350	49350	49350	0
519	20240223	095400	2590900	49350	49350	49350	49350	0
520	20240223	095300	2590900	49350	49350	49350	49350	0
521	20240223	095200	2590900	49350	49350	49350	49350	0
522	20240223	095100	2590900	49350	49350	49350	49350	0
523	20240223	095000	2590900	49350	49350	49350	49350	0
524	20240223	094900	2590900	49350	49350	49350	49350	0
525	20240223	094800	2590900	49350	49350	49350	49350	0
526	20240223	094700	2590900	49350	49350	49350	49350	0
527	20240223	094600	2590900	49350	49350	49350	49350	0
528	20240223	094500	2590900	49350	49350	49350	49350	0
529	20240223	094400	2590900	49350	49350	49350	49350	0
530	20240223	094300	2590900	49350	49350	49350	49350	1
531	20240223	094200	2541550	49900	49900	49900	49900	0
532	20240223	094100	2541550	49900	49900	49900	49900	0
533	20240223	094000	2541550	49900	49900	49900	49900	0
534	20240223	093900	2541550	49900	49900	49900	49900	0
535	20240223	093800	2541550	49900	49900	49900	49900	0
536	20240223	093700	2541550	49900	49900	49900	49900	0
537	20240223	093600	2541550	49900	49900	49900	49900	0
538	20240223	093500	2541550	49900	49900	49900	49900	0
539	20240223	093400	2541550	49900	49900	49900	49900	0
540	20240223	093300	2541550	49900	49900	49900	49900	0
541	20240223	093200	2541550	49900	49900	49900	49900	0
542	20240223	093100	2541550	49900	49900	49900	49900	0
543	20240223	093000	2541550	49900	49900	49900	49900	1
544	20240223	092900	2491650	49900	49900	49900	49900	0
545	20240223	092800	2491650	49900	49900	49900	49900	0
546	20240223	092700	2491650	49900	49900	49900	49900	0
547	20240223	092600	2491650	49900	49900	49900	49900	0
548	20240223	092500	2491650	49900	49900	49900	49900	0
549	20240223	092400	2491650	49900	49900	49900	49900	0
550	20240223	092300	2491650	49900	49900	49900	49900	0
551	20240223	092200	2491650	49900	49900	49900	49900	0
552	20240223	092100	2491650	49900	49900	49900	49900	0
553	20240223	092000	2491650	49900	49900	49900	49900	0
554	20240223	091900	2491650	49900	49900	49900	49900	0
555	20240223	091800	2491650	49900	49900	49900	49900	0
556	20240223	091700	2491650	49900	49900	49900	49900	0
557	20240223	091600	2491650	49900	49900	49900	49900	0
558	20240223	091500	2491650	49900	49900	49900	49900	0
559	20240223	091400	2491650	49900	49900	49900	49900	22
560	20240223	091300	1393850	49900	49900	49900	49900	0
561	20240223	091200	1393850	49900	49900	49900	49900	21
562	20240223	091100	345950	50200	50200	50200	50200	0
563	20240223	091000	345950	50200	50200	50200	50200	0
564	20240223	090900	345950	50200	50200	50200	50200	0
565	20240223	090800	345950	50200	50200	50200	50200	0
566	20240223	090700	345950	50200	50200	50200	50200	0
567	20240223	090600	345950	50200	50200	50200	50200	0
568	20240223	090500	345950	50200	49600	50200	49600	2
569	20240223	090400	246150	49250	49250	49250	49250	1
570	20240223	090300	196900	49250	49250	49250	49250	0
571	20240223	090200	196900	49250	49250	49250	49250	2
572	20240223	090100	98400	49200	49200	49200	49200	0
573	20240223	090000	98400	49200	49200	49200	49200	2