KissMeData/000650/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183100	12697400	49600	49600	49600	49600	13
3	20231017	183000	12697400	49600	49600	49600	49600	0
4	20231017	182900	12697400	49600	49600	49600	49600	0
5	20231017	182800	12697400	49600	49600	49600	49600	0
6	20231017	182700	12697400	49600	49600	49600	49600	0
7	20231017	182600	12697400	49600	49600	49600	49600	0
8	20231017	182500	12697400	49600	49600	49600	49600	0
9	20231017	182400	12697400	49600	49600	49600	49600	0
10	20231017	182300	12697400	49600	49600	49600	49600	0
11	20231017	182200	12697400	49600	49600	49600	49600	0
12	20231017	182100	12697400	49600	49600	49600	49600	0
13	20231017	182000	12697400	49600	49600	49600	49600	0
14	20231017	181900	12697400	49600	49600	49600	49600	0
15	20231017	181800	12697400	49600	49600	49600	49600	0
16	20231017	181700	12697400	49600	49600	49600	49600	0
17	20231017	181600	12697400	49600	49600	49600	49600	0
18	20231017	181500	12697400	49600	49600	49600	49600	0
19	20231017	181400	12697400	49600	49600	49600	49600	0
20	20231017	181300	12697400	49600	49600	49600	49600	0
21	20231017	181200	12697400	49600	49600	49600	49600	0
22	20231017	181100	12697400	49600	49600	49600	49600	0
23	20231017	181000	12697400	49600	49600	49600	49600	0
24	20231017	180900	12697400	49600	49600	49600	49600	0
25	20231017	180800	12697400	49600	49600	49600	49600	0
26	20231017	180700	12697400	49600	49600	49600	49600	0
27	20231017	180600	12697400	49600	49600	49600	49600	0
28	20231017	180500	12697400	49600	49600	49600	49600	0
29	20231017	180400	12697400	49600	49600	49600	49600	0
30	20231017	180300	12697400	49600	49600	49600	49600	0
31	20231017	180200	12697400	49600	49600	49600	49600	0
32	20231017	180100	12697400	49600	49600	49600	49600	13
33	20231017	180000	12697400	49600	49600	49600	49600	0
34	20231017	175900	12697400	49600	49600	49600	49600	0
35	20231017	175800	12697400	49600	49600	49600	49600	0
36	20231017	175700	12697400	49600	49600	49600	49600	0
37	20231017	175600	12697400	49600	49600	49600	49600	0
38	20231017	175500	12697400	49600	49600	49600	49600	0
39	20231017	175400	12697400	49600	49600	49600	49600	0
40	20231017	175300	12697400	49600	49600	49600	49600	0
41	20231017	175200	12697400	49600	49600	49600	49600	0
42	20231017	175100	12697400	49600	49600	49600	49600	0
43	20231017	175000	12697400	49600	49600	49600	49600	0
44	20231017	174900	12697400	49600	49600	49600	49600	0
45	20231017	174800	12697400	49600	49600	49600	49600	0
46	20231017	174700	12697400	49600	49600	49600	49600	0
47	20231017	174600	12697400	49600	49600	49600	49600	0
48	20231017	174500	12697400	49600	49600	49600	49600	0
49	20231017	174400	12697400	49600	49600	49600	49600	0
50	20231017	174300	12697400	49600	49600	49600	49600	0
51	20231017	174200	12697400	49600	49600	49600	49600	0
52	20231017	174100	12697400	49600	49600	49600	49600	0
53	20231017	174000	12697400	49600	49600	49600	49600	0
54	20231017	173900	12697400	49600	49600	49600	49600	0
55	20231017	173800	12697400	49600	49600	49600	49600	0
56	20231017	173700	12697400	49600	49600	49600	49600	0
57	20231017	173600	12697400	49600	49600	49600	49600	0
58	20231017	173500	12697400	49600	49600	49600	49600	0
59	20231017	173400	12697400	49600	49600	49600	49600	0
60	20231017	173300	12697400	49600	49600	49600	49600	0
61	20231017	173200	12697400	49600	49600	49600	49600	0
62	20231017	173100	12697400	49600	49600	49600	49600	13
63	20231017	173000	12697400	49600	49600	49600	49600	0
64	20231017	172900	12697400	49600	49600	49600	49600	0
65	20231017	172800	12697400	49600	49600	49600	49600	0
66	20231017	172700	12697400	49600	49600	49600	49600	0
67	20231017	172600	12697400	49600	49600	49600	49600	0
68	20231017	172500	12697400	49600	49600	49600	49600	0
69	20231017	172400	12697400	49600	49600	49600	49600	0
70	20231017	172300	12697400	49600	49600	49600	49600	0
71	20231017	172200	12697400	49600	49600	49600	49600	0
72	20231017	172100	12697400	49600	49600	49600	49600	0
73	20231017	172000	12697400	49600	49600	49600	49600	0
74	20231017	171900	12697400	49600	49600	49600	49600	0
75	20231017	171800	12697400	49600	49600	49600	49600	0
76	20231017	171700	12697400	49600	49600	49600	49600	0
77	20231017	171600	12697400	49600	49600	49600	49600	0
78	20231017	171500	12697400	49600	49600	49600	49600	0
79	20231017	171400	12697400	49600	49600	49600	49600	0
80	20231017	171300	12697400	49600	49600	49600	49600	0
81	20231017	171200	12697400	49600	49600	49600	49600	0
82	20231017	171100	12697400	49600	49600	49600	49600	0
83	20231017	171000	12697400	49600	49600	49600	49600	0
84	20231017	170900	12697400	49600	49600	49600	49600	0
85	20231017	170800	12697400	49600	49600	49600	49600	0
86	20231017	170700	12697400	49600	49600	49600	49600	0
87	20231017	170600	12697400	49600	49600	49600	49600	0
88	20231017	170500	12697400	49600	49600	49600	49600	0
89	20231017	170400	12697400	49600	49600	49600	49600	0
90	20231017	170300	12697400	49600	49600	49600	49600	0
91	20231017	170200	12697400	49600	49600	49600	49600	0
92	20231017	170100	12697400	49600	49600	49600	49600	13
93	20231017	170000	12697400	49600	49600	49600	49600	0
94	20231017	165900	12697400	49600	49600	49600	49600	0
95	20231017	165800	12697400	49600	49600	49600	49600	0
96	20231017	165700	12697400	49600	49600	49600	49600	0
97	20231017	165600	12697400	49600	49600	49600	49600	0
98	20231017	165500	12697400	49600	49600	49600	49600	0
99	20231017	165400	12697400	49600	49600	49600	49600	0
100	20231017	165300	12697400	49600	49600	49600	49600	0
101	20231017	165200	12697400	49600	49600	49600	49600	0
102	20231017	165100	12697400	49600	49600	49600	49600	0
103	20231017	165000	12697400	49600	49600	49600	49600	0
104	20231017	164900	12697400	49600	49600	49600	49600	0
105	20231017	164800	12697400	49600	49600	49600	49600	0
106	20231017	164700	12697400	49600	49600	49600	49600	0
107	20231017	164600	12697400	49600	49600	49600	49600	0
108	20231017	164500	12697400	49600	49600	49600	49600	0
109	20231017	164400	12697400	49600	49600	49600	49600	0
110	20231017	164300	12697400	49600	49600	49600	49600	0
111	20231017	164200	12697400	49600	49600	49600	49600	0
112	20231017	164100	12697400	49600	49600	49600	49600	0
113	20231017	164000	12697400	49600	49600	49600	49600	0
114	20231017	163900	12697400	49600	49600	49600	49600	0
115	20231017	163800	12697400	49600	49600	49600	49600	0
116	20231017	163700	12697400	49600	49600	49600	49600	0
117	20231017	163600	12697400	49600	49600	49600	49600	0
118	20231017	163500	12697400	49600	49600	49600	49600	0
119	20231017	163400	12697400	49600	49600	49600	49600	0
120	20231017	163300	12697400	49600	49600	49600	49600	0
121	20231017	163200	12697400	49600	49600	49600	49600	0
122	20231017	163100	12697400	49600	49600	49600	49600	13
123	20231017	163000	12697400	49600	49600	49600	49600	0
124	20231017	162900	12697400	49600	49600	49600	49600	0
125	20231017	162800	12697400	49600	49600	49600	49600	0
126	20231017	162700	12697400	49600	49600	49600	49600	0
127	20231017	162600	12697400	49600	49600	49600	49600	0
128	20231017	162500	12697400	49600	49600	49600	49600	0
129	20231017	162400	12697400	49600	49600	49600	49600	0
130	20231017	162300	12697400	49600	49600	49600	49600	0
131	20231017	162200	12697400	49600	49600	49600	49600	0
132	20231017	162100	12697400	49600	49600	49600	49600	0
133	20231017	162000	12697400	49600	49600	49600	49600	0
134	20231017	161900	12697400	49600	49600	49600	49600	0
135	20231017	161800	12697400	49600	49600	49600	49600	0
136	20231017	161700	12697400	49600	49600	49600	49600	0
137	20231017	161600	12697400	49600	49600	49600	49600	0
138	20231017	161500	12697400	49600	49600	49600	49600	0
139	20231017	161400	12697400	49600	49600	49600	49600	0
140	20231017	161300	12697400	49600	49600	49600	49600	0
141	20231017	161200	12697400	49600	49600	49600	49600	0
142	20231017	161100	12697400	49600	49600	49600	49600	0
143	20231017	161000	12697400	49600	49600	49600	49600	0
144	20231017	160900	12697400	49600	49600	49600	49600	0
145	20231017	160800	12697400	49600	49600	49600	49600	0
146	20231017	160700	12697400	49600	49600	49600	49600	0
147	20231017	160600	12697400	49600	49600	49600	49600	0
148	20231017	160500	12697400	49600	49600	49600	49600	0
149	20231017	160400	12697400	49600	49600	49600	49600	0
150	20231017	160300	12697400	49600	49600	49600	49600	0
151	20231017	160200	12697400	49600	49600	49600	49600	0
152	20231017	160100	12697400	49600	49600	49600	49600	13
153	20231017	160000	12697400	49600	49600	49600	49600	0
154	20231017	155900	12697400	49600	49600	49600	49600	0
155	20231017	155800	12697400	49600	49600	49600	49600	0
156	20231017	155700	12697400	49600	49600	49600	49600	0
157	20231017	155600	12697400	49600	49600	49600	49600	0
158	20231017	155500	12697400	49600	49600	49600	49600	0
159	20231017	155400	12697400	49600	49600	49600	49600	0
160	20231017	155300	12697400	49600	49600	49600	49600	0
161	20231017	155200	12697400	49600	49600	49600	49600	0
162	20231017	155100	12697400	49600	49600	49600	49600	0
163	20231017	155000	12697400	49600	49600	49600	49600	0
164	20231017	154900	12697400	49600	49600	49600	49600	0
165	20231017	154800	12697400	49600	49600	49600	49600	0
166	20231017	154700	12697400	49600	49600	49600	49600	0
167	20231017	154600	12697400	49600	49600	49600	49600	0
168	20231017	154500	12697400	49600	49600	49600	49600	0
169	20231017	154400	12697400	49600	49600	49600	49600	0
170	20231017	154300	12697400	49600	49600	49600	49600	0
171	20231017	154200	12697400	49600	49600	49600	49600	0
172	20231017	154100	12697400	49600	49600	49600	49600	0
173	20231017	154000	12697400	49600	49600	49600	49600	0
174	20231017	153900	12697400	49600	49600	49600	49600	0
175	20231017	153800	12697400	49600	49600	49600	49600	0
176	20231017	153700	12697400	49600	49600	49600	49600	0
177	20231017	153600	12697400	49600	49600	49600	49600	0
178	20231017	153500	12697400	49600	49600	49600	49600	0
179	20231017	153400	12697400	49600	49600	49600	49600	0
180	20231017	153300	12697400	49600	49600	49600	49600	0
181	20231017	153200	12697400	49600	49600	49600	49600	0
182	20231017	153100	12697400	49600	49600	49600	49600	13
183	20231017	153000	12697400	49600	49600	49600	49600	13
184	20231017	152900	12052600	49900	49900	49900	49900	0
185	20231017	152800	12052600	49900	49900	49900	49900	0
186	20231017	152700	12052600	49900	49900	49900	49900	0
187	20231017	152600	12052600	49900	49900	49900	49900	0
188	20231017	152500	12052600	49900	49900	49900	49900	0
189	20231017	152400	12052600	49900	49900	49900	49900	0
190	20231017	152300	12052600	49900	49900	49900	49900	0
191	20231017	152200	12052600	49900	49900	49900	49900	0
192	20231017	152100	12052600	49900	49900	49900	49900	0
193	20231017	152000	12052600	49900	49900	49900	49900	0
194	20231017	151900	12052600	49900	49900	49900	49900	0
195	20231017	151800	12052600	49900	49900	49900	49900	0
196	20231017	151700	12052600	49900	49900	49900	49900	0
197	20231017	151600	12052600	49900	49900	49900	49900	0
198	20231017	151500	12052600	49900	49900	49900	49900	0
199	20231017	151400	12052600	49900	49900	49900	49900	0
200	20231017	151300	12052600	49900	49900	49900	49900	0
201	20231017	151200	12052600	49900	49900	49900	49900	0
202	20231017	151100	12052600	49900	49900	49900	49900	0
203	20231017	151000	12052600	49900	49900	49900	49900	0
204	20231017	150900	12052600	49900	49900	49900	49900	0
205	20231017	150800	12052600	49900	49900	49900	49900	0
206	20231017	150700	12052600	49900	49900	49900	49900	0
207	20231017	150600	12052600	49900	49900	49900	49900	0
208	20231017	150500	12052600	49900	49900	49900	49900	0
209	20231017	150400	12052600	49900	49900	49900	49900	0
210	20231017	150300	12052600	49900	49900	49900	49900	0
211	20231017	150200	12052600	49900	49900	49900	49900	0
212	20231017	150100	12052600	49900	49900	49900	49900	0
213	20231017	150000	12052600	49900	49900	49900	49900	0
214	20231017	145900	12052600	49900	49900	49900	49900	0
215	20231017	145800	12052600	49900	49900	49900	49900	0
216	20231017	145700	12052600	49900	49900	49900	49900	0
217	20231017	145600	12052600	49900	49900	49900	49900	0
218	20231017	145500	12052600	49900	49900	49900	49900	0
219	20231017	145400	12052600	49900	49900	49900	49900	0
220	20231017	145300	12052600	49900	49900	49900	49900	0
221	20231017	145200	12052600	49900	49900	49900	49900	0
222	20231017	145100	12052600	49900	49900	49900	49900	0
223	20231017	145000	12052600	49900	49900	49900	49900	0
224	20231017	144900	12052600	49900	49900	49900	49900	0
225	20231017	144800	12052600	49900	49900	49900	49900	0
226	20231017	144700	12052600	49900	49900	49900	49900	0
227	20231017	144600	12052600	49900	49900	49900	49900	0
228	20231017	144500	12052600	49900	49900	49900	49900	0
229	20231017	144400	12052600	49900	49900	49900	49900	0
230	20231017	144300	12052600	49900	49900	49900	49900	0
231	20231017	144200	12052600	49900	49900	49900	49900	0
232	20231017	144100	12052600	49900	49900	49900	49900	0
233	20231017	144000	12052600	49900	49900	49900	49900	0
234	20231017	143900	12052600	49900	49900	49900	49900	0
235	20231017	143800	12052600	49900	49900	49900	49900	0
236	20231017	143700	12052600	49900	49900	49900	49900	0
237	20231017	143600	12052600	49900	49900	49900	49900	1
238	20231017	143500	12002700	49550	49550	49550	49550	0
239	20231017	143400	12002700	49550	49550	49550	49550	0
240	20231017	143300	12002700	49550	49550	49550	49550	0
241	20231017	143200	12002700	49550	49550	49550	49550	0
242	20231017	143100	12002700	49550	49550	49550	49550	0
243	20231017	143000	12002700	49550	49550	49550	49550	0
244	20231017	142900	12002700	49550	49550	49550	49550	0
245	20231017	142800	12002700	49550	49550	49550	49550	0
246	20231017	142700	12002700	49550	49550	49550	49550	0
247	20231017	142600	12002700	49550	49550	49550	49550	0
248	20231017	142500	12002700	49550	49550	49550	49550	0
249	20231017	142400	12002700	49550	49550	49550	49550	0
250	20231017	142300	12002700	49550	49550	49550	49550	0
251	20231017	142200	12002700	49550	49550	49550	49550	0
252	20231017	142100	12002700	49550	49550	49550	49550	0
253	20231017	142000	12002700	49550	49550	49550	49550	0
254	20231017	141900	12002700	49550	49550	49550	49550	0
255	20231017	141800	12002700	49550	49550	49550	49550	0
256	20231017	141700	12002700	49550	49550	49550	49550	0
257	20231017	141600	12002700	49550	49550	49550	49550	0
258	20231017	141500	12002700	49550	49550	49550	49550	0
259	20231017	141400	12002700	49550	49550	49550	49550	0
260	20231017	141300	12002700	49550	49550	49550	49550	0
261	20231017	141200	12002700	49550	49550	49550	49550	0
262	20231017	141100	12002700	49550	49550	49550	49550	0
263	20231017	141000	12002700	49550	49550	49550	49550	0
264	20231017	140900	12002700	49550	49550	49550	49550	0
265	20231017	140800	12002700	49550	49550	49550	49550	0
266	20231017	140700	12002700	49550	49550	49550	49550	0
267	20231017	140600	12002700	49550	49550	49550	49550	0
268	20231017	140500	12002700	49550	49550	49550	49550	0
269	20231017	140400	12002700	49550	49550	49550	49550	0
270	20231017	140300	12002700	49550	49550	49550	49550	0
271	20231017	140200	12002700	49550	49550	49550	49550	0
272	20231017	140100	12002700	49550	49550	49550	49550	0
273	20231017	140000	12002700	49550	49550	49550	49550	0
274	20231017	135900	12002700	49550	49550	49550	49550	0
275	20231017	135800	12002700	49550	49550	49550	49550	0
276	20231017	135700	12002700	49550	49550	49550	49550	0
277	20231017	135600	12002700	49550	49550	49550	49550	0
278	20231017	135500	12002700	49550	49550	49550	49550	0
279	20231017	135400	12002700	49550	49800	49800	49550	15
280	20231017	135300	11257050	50200	50200	50200	50200	0
281	20231017	135200	11257050	50200	50200	50200	50200	0
282	20231017	135100	11257050	50200	50200	50200	50200	0
283	20231017	135000	11257050	50200	50200	50200	50200	0
284	20231017	134900	11257050	50200	50200	50200	50200	0
285	20231017	134800	11257050	50200	50200	50200	50200	0
286	20231017	134700	11257050	50200	50200	50200	50200	0
287	20231017	134600	11257050	50200	50200	50200	50200	0
288	20231017	134500	11257050	50200	50200	50200	50200	0
289	20231017	134400	11257050	50200	50200	50200	50200	0
290	20231017	134300	11257050	50200	50200	50200	50200	0
291	20231017	134200	11257050	50200	50200	50200	50200	0
292	20231017	134100	11257050	50200	50200	50200	50200	0
293	20231017	134000	11257050	50200	50200	50200	50200	0
294	20231017	133900	11257050	50200	50200	50200	50200	0
295	20231017	133800	11257050	50200	50200	50200	50200	0
296	20231017	133700	11257050	50200	50200	50200	50200	0
297	20231017	133600	11257050	50200	50200	50200	50200	0
298	20231017	133500	11257050	50200	50200	50200	50200	0
299	20231017	133400	11257050	50200	50200	50200	50200	0
300	20231017	133300	11257050	50200	50200	50200	50200	0
301	20231017	133200	11257050	50200	50200	50200	50200	0
302	20231017	133100	11257050	50200	50200	50200	50200	0
303	20231017	133000	11257050	50200	50200	50200	50200	0
304	20231017	132900	11257050	50200	50200	50200	50200	0
305	20231017	132800	11257050	50200	50200	50200	50200	0
306	20231017	132700	11257050	50200	50200	50200	50200	0
307	20231017	132600	11257050	50200	50200	50200	50200	0
308	20231017	132500	11257050	50200	50200	50200	50200	0
309	20231017	132400	11257050	50200	50200	50200	50200	0
310	20231017	132300	11257050	50200	50200	50200	50200	0
311	20231017	132200	11257050	50200	50200	50200	50200	0
312	20231017	132100	11257050	50200	50200	50200	50200	0
313	20231017	132000	11257050	50200	50200	50200	50200	0
314	20231017	131900	11257050	50200	50200	50200	50200	0
315	20231017	131800	11257050	50200	50200	50200	50200	0
316	20231017	131700	11257050	50200	50200	50200	50200	0
317	20231017	131600	11257050	50200	50200	50200	50200	0
318	20231017	131500	11257050	50200	50200	50200	50200	0
319	20231017	131400	11257050	50200	50200	50200	50200	0
320	20231017	131300	11257050	50200	50200	50200	50200	0
321	20231017	131200	11257050	50200	50200	50200	50200	0
322	20231017	131100	11257050	50200	50200	50200	50200	0
323	20231017	131000	11257050	50200	50200	50200	50200	0
324	20231017	130900	11257050	50200	50200	50200	50200	0
325	20231017	130800	11257050	50200	50200	50200	50200	0
326	20231017	130700	11257050	50200	50200	50200	50200	0
327	20231017	130600	11257050	50200	50200	50200	50200	0
328	20231017	130500	11257050	50200	50200	50200	50200	0
329	20231017	130400	11257050	50200	50200	50200	50200	0
330	20231017	130300	11257050	50200	50200	50200	50200	0
331	20231017	130200	11257050	50200	50200	50200	50200	0
332	20231017	130100	11257050	50200	50200	50200	50200	0
333	20231017	130000	11257050	50200	50200	50200	50200	0
334	20231017	125900	11257050	50200	50200	50200	50200	0
335	20231017	125800	11257050	50200	50200	50200	50200	0
336	20231017	125700	11257050	50200	50200	50200	50200	0
337	20231017	125600	11257050	50200	50200	50200	50200	0
338	20231017	125500	11257050	50200	50200	50200	50200	0
339	20231017	125400	11257050	50200	50200	50200	50200	0
340	20231017	125300	11257050	50200	50200	50200	50200	0
341	20231017	125200	11257050	50200	50200	50200	50200	0
342	20231017	125100	11257050	50200	50200	50200	50200	0
343	20231017	125000	11257050	50200	50200	50200	50200	0
344	20231017	124900	11257050	50200	50200	50200	50200	0
345	20231017	124800	11257050	50200	50200	50200	50200	0
346	20231017	124700	11257050	50200	50200	50200	50200	0
347	20231017	124600	11257050	50200	50200	50200	50200	0
348	20231017	124500	11257050	50200	50200	50200	50200	0
349	20231017	124400	11257050	50200	50200	50200	50200	0
350	20231017	124300	11257050	50200	50200	50200	50200	0
351	20231017	124200	11257050	50200	50200	50200	50200	0
352	20231017	124100	11257050	50200	50200	50200	50200	0
353	20231017	124000	11257050	50200	50200	50200	50200	0
354	20231017	123900	11257050	50200	50200	50200	50200	0
355	20231017	123800	11257050	50200	50200	50200	50200	0
356	20231017	123700	11257050	50200	50200	50200	50200	0
357	20231017	123600	11257050	50200	50200	50200	50200	0
358	20231017	123500	11257050	50200	50200	50200	50200	0
359	20231017	123400	11257050	50200	50200	50200	50200	0
360	20231017	123300	11257050	50200	50200	50200	50200	0
361	20231017	123200	11257050	50200	50200	50200	50200	0
362	20231017	123100	11257050	50200	50200	50200	50200	0
363	20231017	123000	11257050	50200	50200	50200	50200	0
364	20231017	122900	11257050	50200	50200	50200	50200	0
365	20231017	122800	11257050	50200	50200	50200	50200	0
366	20231017	122700	11257050	50200	50200	50200	50200	0
367	20231017	122600	11257050	50200	50200	50200	50200	0
368	20231017	122500	11257050	50200	50200	50200	50200	0
369	20231017	122400	11257050	50200	50200	50200	50200	0
370	20231017	122300	11257050	50200	50200	50200	50200	0
371	20231017	122200	11257050	50200	50200	50200	50200	0
372	20231017	122100	11257050	50200	50200	50200	50200	0
373	20231017	122000	11257050	50200	50200	50200	50200	0
374	20231017	121900	11257050	50200	50200	50200	50200	0
375	20231017	121800	11257050	50200	50200	50200	50200	0
376	20231017	121700	11257050	50200	50200	50200	50200	0
377	20231017	121600	11257050	50200	50200	50200	50200	0
378	20231017	121500	11257050	50200	50200	50200	50200	0
379	20231017	121400	11257050	50200	50200	50200	50200	0
380	20231017	121300	11257050	50200	50200	50200	50200	0
381	20231017	121200	11257050	50200	50200	50200	50200	0
382	20231017	121100	11257050	50200	50200	50200	50200	0
383	20231017	121000	11257050	50200	50200	50200	50200	0
384	20231017	120900	11257050	50200	50200	50200	50200	0
385	20231017	120800	11257050	50200	50200	50200	50200	0
386	20231017	120700	11257050	50200	50200	50200	50200	0
387	20231017	120600	11257050	50200	50200	50200	50200	0
388	20231017	120500	11257050	50200	50200	50200	50200	0
389	20231017	120400	11257050	50200	50200	50200	50200	0
390	20231017	120300	11257050	50200	50200	50200	50200	0
391	20231017	120200	11257050	50200	50200	50200	50200	0
392	20231017	120100	11257050	50200	50200	50200	50200	0
393	20231017	120000	11257050	50200	50200	50200	50200	0
394	20231017	115900	11257050	50200	50200	50200	50200	0
395	20231017	115800	11257050	50200	50200	50200	50200	0
396	20231017	115700	11257050	50200	50200	50200	50200	0
397	20231017	115600	11257050	50200	50200	50200	50200	0
398	20231017	115500	11257050	50200	50200	50200	50200	0
399	20231017	115400	11257050	50200	50200	50200	50200	0
400	20231017	115300	11257050	50200	50200	50200	50200	0
401	20231017	115200	11257050	50200	50200	50200	50200	0
402	20231017	115100	11257050	50200	50200	50200	50200	0
403	20231017	115000	11257050	50200	50200	50200	50200	0
404	20231017	114900	11257050	50200	50200	50200	50200	0
405	20231017	114800	11257050	50200	50200	50200	50200	1
406	20231017	114700	11206850	50200	50200	50200	50200	3
407	20231017	114600	11056250	50200	50200	50200	50200	0
408	20231017	114500	11056250	50200	50200	50200	50200	0
409	20231017	114400	11056250	50200	50200	50200	50200	0
410	20231017	114300	11056250	50200	50200	50200	50200	0
411	20231017	114200	11056250	50200	50200	50200	50200	0
412	20231017	114100	11056250	50200	50200	50200	50200	0
413	20231017	114000	11056250	50200	50200	50200	50200	0
414	20231017	113900	11056250	50200	50200	50200	50200	0
415	20231017	113800	11056250	50200	50200	50200	50200	0
416	20231017	113700	11056250	50200	50200	50200	50200	0
417	20231017	113600	11056250	50200	50200	50200	50200	0
418	20231017	113500	11056250	50200	50200	50200	50200	0
419	20231017	113400	11056250	50200	50200	50200	50200	0
420	20231017	113300	11056250	50200	50200	50200	50200	0
421	20231017	113200	11056250	50200	50200	50200	50200	0
422	20231017	113100	11056250	50200	50200	50200	50200	0
423	20231017	113000	11056250	50200	50200	50200	50200	0
424	20231017	112900	11056250	50200	50200	50200	50200	0
425	20231017	112800	11056250	50200	50200	50200	50200	0
426	20231017	112700	11056250	50200	50200	50200	50200	0
427	20231017	112600	11056250	50200	50200	50200	50200	0
428	20231017	112500	11056250	50200	50200	50200	50200	0
429	20231017	112400	11056250	50200	50200	50200	50200	0
430	20231017	112300	11056250	50200	50200	50200	50200	0
431	20231017	112200	11056250	50200	50200	50200	50200	0
432	20231017	112100	11056250	50200	50200	50200	50200	0
433	20231017	112000	11056250	50200	50200	50200	50200	0
434	20231017	111900	11056250	50200	50200	50200	50200	0
435	20231017	111800	11056250	50200	50200	50200	50200	1
436	20231017	111700	11006050	49500	49500	49500	49500	0
437	20231017	111600	11006050	49500	49500	49500	49500	0
438	20231017	111500	11006050	49500	49500	49500	49500	0
439	20231017	111400	11006050	49500	49500	49500	49500	0
440	20231017	111300	11006050	49500	49500	49500	49500	0
441	20231017	111200	11006050	49500	49500	49500	49500	0
442	20231017	111100	11006050	49500	49500	49500	49500	0
443	20231017	111000	11006050	49500	49500	49500	49500	0
444	20231017	110900	11006050	49500	49500	49500	49500	0
445	20231017	110800	11006050	49500	49500	49500	49500	0
446	20231017	110700	11006050	49500	49500	49500	49500	0
447	20231017	110600	11006050	49500	49500	49500	49500	0
448	20231017	110500	11006050	49500	49500	49500	49500	0
449	20231017	110400	11006050	49500	49500	49500	49500	0
450	20231017	110300	11006050	49500	49500	49500	49500	0
451	20231017	110200	11006050	49500	49500	49500	49500	0
452	20231017	110100	11006050	49500	49500	49500	49500	0
453	20231017	110000	11006050	49500	49500	49500	49500	0
454	20231017	105900	11006050	49500	49500	49500	49500	0
455	20231017	105800	11006050	49500	49500	49500	49500	0
456	20231017	105700	11006050	49500	49500	49500	49500	0
457	20231017	105600	11006050	49500	49500	49500	49500	0
458	20231017	105500	11006050	49500	49500	49500	49500	0
459	20231017	105400	11006050	49500	49500	49500	49500	0
460	20231017	105300	11006050	49500	49500	49500	49500	0
461	20231017	105200	11006050	49500	49500	49500	49500	0
462	20231017	105100	11006050	49500	49500	49500	49500	0
463	20231017	105000	11006050	49500	49500	49500	49500	0
464	20231017	104900	11006050	49500	49500	49500	49500	0
465	20231017	104800	11006050	49500	49500	49500	49500	0
466	20231017	104700	11006050	49500	49500	49500	49500	0
467	20231017	104600	11006050	49500	49500	49500	49500	0
468	20231017	104500	11006050	49500	49500	49500	49500	0
469	20231017	104400	11006050	49500	49500	49500	49500	0
470	20231017	104300	11006050	49500	49500	49500	49500	0
471	20231017	104200	11006050	49500	49500	49500	49500	0
472	20231017	104100	11006050	49500	49500	49500	49500	0
473	20231017	104000	11006050	49500	49500	49500	49500	0
474	20231017	103900	11006050	49500	49500	49500	49500	0
475	20231017	103800	11006050	49500	49500	49500	49500	0
476	20231017	103700	11006050	49500	49500	49500	49500	0
477	20231017	103600	11006050	49500	49500	49500	49500	0
478	20231017	103500	11006050	49500	49500	49500	49500	0
479	20231017	103400	11006050	49500	49500	49500	49500	0
480	20231017	103300	11006050	49500	49500	49500	49500	0
481	20231017	103200	11006050	49500	49500	49500	49500	0
482	20231017	103100	11006050	49500	49500	49500	49500	1
483	20231017	103000	10956550	50300	50300	50300	50300	0
484	20231017	102900	10956550	50300	50300	50300	50300	0
485	20231017	102800	10956550	50300	50300	50300	50300	0
486	20231017	102700	10956550	50300	50300	50300	50300	0
487	20231017	102600	10956550	50300	50300	50300	50300	0
488	20231017	102500	10956550	50300	50300	50300	50300	0
489	20231017	102400	10956550	50300	50300	50300	50300	0
490	20231017	102300	10956550	50300	50300	50300	50300	0
491	20231017	102200	10956550	50300	50300	50300	50300	0
492	20231017	102100	10956550	50300	50300	50300	50300	0
493	20231017	102000	10956550	50300	50300	50300	50300	0
494	20231017	101900	10956550	50300	50300	50300	50300	0
495	20231017	101800	10956550	50300	50300	50300	50300	0
496	20231017	101700	10956550	50300	50300	50300	50300	0
497	20231017	101600	10956550	50300	50300	50300	50300	0
498	20231017	101500	10956550	50300	50300	50300	50300	0
499	20231017	101400	10956550	50300	50300	50300	50300	0
500	20231017	101300	10956550	50300	50300	50300	50300	0
501	20231017	101200	10956550	50300	50300	50300	50300	0
502	20231017	101100	10956550	50300	50300	50300	50300	0
503	20231017	101000	10956550	50300	50300	50300	50300	0
504	20231017	100900	10956550	50300	50300	50300	50300	0
505	20231017	100800	10956550	50300	50300	50300	50300	0
506	20231017	100700	10956550	50300	50300	50300	50300	0
507	20231017	100600	10956550	50300	50100	50300	50100	2
508	20231017	100500	10856150	49500	49500	49500	49500	0
509	20231017	100400	10856150	49500	49500	49500	49500	0
510	20231017	100300	10856150	49500	49500	49500	49500	0
511	20231017	100200	10856150	49500	49500	49500	49500	0
512	20231017	100100	10856150	49500	49500	49500	49500	0
513	20231017	100000	10856150	49500	49500	49500	49500	0
514	20231017	095900	10856150	49500	49500	49500	49500	0
515	20231017	095800	10856150	49500	49500	49500	49500	0
516	20231017	095700	10856150	49500	49500	49500	49500	0
517	20231017	095600	10856150	49500	49500	49500	49500	0
518	20231017	095500	10856150	49500	49500	49500	49500	0
519	20231017	095400	10856150	49500	49500	49500	49500	0
520	20231017	095300	10856150	49500	49500	49500	49500	0
521	20231017	095200	10856150	49500	49500	49500	49500	0
522	20231017	095100	10856150	49500	49500	49500	49500	0
523	20231017	095000	10856150	49500	49500	49500	49500	0
524	20231017	094900	10856150	49500	49500	49500	49500	0
525	20231017	094800	10856150	49500	49500	49500	49500	0
526	20231017	094700	10856150	49500	49500	49500	49500	0
527	20231017	094600	10856150	49500	49500	49500	49500	0
528	20231017	094500	10856150	49500	49500	49500	49500	50
529	20231017	094400	8381150	49600	49600	49600	49600	0
530	20231017	094300	8381150	49600	49600	49600	49600	4
531	20231017	094200	8182750	49700	49750	49750	49700	3
532	20231017	094100	8033600	49800	49800	49800	49800	0
533	20231017	094000	8033600	49800	49800	49800	49800	0
534	20231017	093900	8033600	49800	49800	49800	49800	0
535	20231017	093800	8033600	49800	49800	49800	49800	1
536	20231017	093700	7983800	49800	49800	49800	49800	0
537	20231017	093600	7983800	49800	49800	49800	49800	0
538	20231017	093500	7983800	49800	49800	49800	49800	0
539	20231017	093400	7983800	49800	49800	49800	49800	0
540	20231017	093300	7983800	49800	49800	49800	49800	2
541	20231017	093200	7884200	50100	50100	50100	50100	0
542	20231017	093100	7884200	50100	50100	50100	50100	0
543	20231017	093000	7884200	50100	50100	50100	50100	0
544	20231017	092900	7884200	50100	50100	50100	50100	0
545	20231017	092800	7884200	50100	50100	50100	50100	0
546	20231017	092700	7884200	50100	50100	50100	50100	0
547	20231017	092600	7884200	50100	50100	50100	50100	0
548	20231017	092500	7884200	50100	50100	50100	50100	0
549	20231017	092400	7884200	50100	50100	50100	50100	1
550	20231017	092300	7834100	50300	50300	50300	50300	0
551	20231017	092200	7834100	50300	50300	50300	50300	0
552	20231017	092100	7834100	50300	50300	50300	50300	0
553	20231017	092000	7834100	50300	50300	50300	50300	0
554	20231017	091900	7834100	50300	50300	50300	50300	0
555	20231017	091800	7834100	50300	50300	50300	50300	0
556	20231017	091700	7834100	50300	50300	50300	50300	0
557	20231017	091600	7834100	50300	50300	50300	50300	0
558	20231017	091500	7834100	50300	50300	50300	50300	0
559	20231017	091400	7834100	50300	50300	50300	50300	0
560	20231017	091300	7834100	50300	50300	50300	50300	0
561	20231017	091200	7834100	50300	50300	50300	50300	0
562	20231017	091100	7834100	50300	50300	50300	50300	0
563	20231017	091000	7834100	50300	50300	50300	50300	0
564	20231017	090900	7834100	50300	50100	50300	50100	11
565	20231017	090800	7281600	49200	49200	49200	49200	0
566	20231017	090700	7281600	49200	49200	49200	49200	0
567	20231017	090600	7281600	49200	49200	49200	49200	0
568	20231017	090500	7281600	49200	49200	49200	49200	0
569	20231017	090400	7281600	49200	49200	49200	49200	0
570	20231017	090300	7281600	49200	49200	49200	49200	0
571	20231017	090200	7281600	49200	49200	49200	49200	0
572	20231017	090100	7281600	49200	49200	49200	49200	0
573	20231017	090000	7281600	49200	49200	49200	49200	148