KissMeData/000650/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183100	10679700	41350	41350	41350	41350	9
3	20241017	183000	10679700	41350	41350	41350	41350	0
4	20241017	182900	10679700	41350	41350	41350	41350	0
5	20241017	182800	10679700	41350	41350	41350	41350	0
6	20241017	182700	10679700	41350	41350	41350	41350	0
7	20241017	182600	10679700	41350	41350	41350	41350	0
8	20241017	182500	10679700	41350	41350	41350	41350	0
9	20241017	182400	10679700	41350	41350	41350	41350	0
10	20241017	182300	10679700	41350	41350	41350	41350	0
11	20241017	182200	10679700	41350	41350	41350	41350	0
12	20241017	182100	10679700	41350	41350	41350	41350	0
13	20241017	182000	10679700	41350	41350	41350	41350	0
14	20241017	181900	10679700	41350	41350	41350	41350	0
15	20241017	181800	10679700	41350	41350	41350	41350	0
16	20241017	181700	10679700	41350	41350	41350	41350	0
17	20241017	181600	10679700	41350	41350	41350	41350	0
18	20241017	181500	10679700	41350	41350	41350	41350	0
19	20241017	181400	10679700	41350	41350	41350	41350	0
20	20241017	181300	10679700	41350	41350	41350	41350	0
21	20241017	181200	10679700	41350	41350	41350	41350	0
22	20241017	181100	10679700	41350	41350	41350	41350	0
23	20241017	181000	10679700	41350	41350	41350	41350	0
24	20241017	180900	10679700	41350	41350	41350	41350	0
25	20241017	180800	10679700	41350	41350	41350	41350	0
26	20241017	180700	10679700	41350	41350	41350	41350	0
27	20241017	180600	10679700	41350	41350	41350	41350	0
28	20241017	180500	10679700	41350	41350	41350	41350	0
29	20241017	180400	10679700	41350	41350	41350	41350	0
30	20241017	180300	10679700	41350	41350	41350	41350	0
31	20241017	180200	10679700	41350	41350	41350	41350	0
32	20241017	180100	10679700	41350	41350	41350	41350	9
33	20241017	180000	10679700	41350	41350	41350	41350	0
34	20241017	175900	10679700	41350	41350	41350	41350	0
35	20241017	175800	10679700	41350	41350	41350	41350	0
36	20241017	175700	10679700	41350	41350	41350	41350	0
37	20241017	175600	10679700	41350	41350	41350	41350	0
38	20241017	175500	10679700	41350	41350	41350	41350	0
39	20241017	175400	10679700	41350	41350	41350	41350	0
40	20241017	175300	10679700	41350	41350	41350	41350	0
41	20241017	175200	10679700	41350	41350	41350	41350	0
42	20241017	175100	10679700	41350	41350	41350	41350	0
43	20241017	175000	10679700	41350	41350	41350	41350	0
44	20241017	174900	10679700	41350	41350	41350	41350	0
45	20241017	174800	10679700	41350	41350	41350	41350	0
46	20241017	174700	10679700	41350	41350	41350	41350	0
47	20241017	174600	10679700	41350	41350	41350	41350	0
48	20241017	174500	10679700	41350	41350	41350	41350	0
49	20241017	174400	10679700	41350	41350	41350	41350	0
50	20241017	174300	10679700	41350	41350	41350	41350	0
51	20241017	174200	10679700	41350	41350	41350	41350	0
52	20241017	174100	10679700	41350	41350	41350	41350	0
53	20241017	174000	10679700	41350	41350	41350	41350	0
54	20241017	173900	10679700	41350	41350	41350	41350	0
55	20241017	173800	10679700	41350	41350	41350	41350	0
56	20241017	173700	10679700	41350	41350	41350	41350	0
57	20241017	173600	10679700	41350	41350	41350	41350	0
58	20241017	173500	10679700	41350	41350	41350	41350	0
59	20241017	173400	10679700	41350	41350	41350	41350	0
60	20241017	173300	10679700	41350	41350	41350	41350	0
61	20241017	173200	10679700	41350	41350	41350	41350	0
62	20241017	173100	10679700	41350	41350	41350	41350	9
63	20241017	173000	10679700	41350	41350	41350	41350	0
64	20241017	172900	10679700	41350	41350	41350	41350	0
65	20241017	172800	10679700	41350	41350	41350	41350	0
66	20241017	172700	10679700	41350	41350	41350	41350	0
67	20241017	172600	10679700	41350	41350	41350	41350	0
68	20241017	172500	10679700	41350	41350	41350	41350	0
69	20241017	172400	10679700	41350	41350	41350	41350	0
70	20241017	172300	10679700	41350	41350	41350	41350	0
71	20241017	172200	10679700	41350	41350	41350	41350	0
72	20241017	172100	10679700	41350	41350	41350	41350	0
73	20241017	172000	10679700	41350	41350	41350	41350	0
74	20241017	171900	10679700	41350	41350	41350	41350	0
75	20241017	171800	10679700	41350	41350	41350	41350	0
76	20241017	171700	10679700	41350	41350	41350	41350	0
77	20241017	171600	10679700	41350	41350	41350	41350	0
78	20241017	171500	10679700	41350	41350	41350	41350	0
79	20241017	171400	10679700	41350	41350	41350	41350	0
80	20241017	171300	10679700	41350	41350	41350	41350	0
81	20241017	171200	10679700	41350	41350	41350	41350	0
82	20241017	171100	10679700	41350	41350	41350	41350	0
83	20241017	171000	10679700	41350	41350	41350	41350	0
84	20241017	170900	10679700	41350	41350	41350	41350	0
85	20241017	170800	10679700	41350	41350	41350	41350	0
86	20241017	170700	10679700	41350	41350	41350	41350	0
87	20241017	170600	10679700	41350	41350	41350	41350	0
88	20241017	170500	10679700	41350	41350	41350	41350	0
89	20241017	170400	10679700	41350	41350	41350	41350	0
90	20241017	170300	10679700	41350	41350	41350	41350	0
91	20241017	170200	10679700	41350	41350	41350	41350	0
92	20241017	170100	10679700	41350	41350	41350	41350	9
93	20241017	170000	10679700	41350	41350	41350	41350	0
94	20241017	165900	10679700	41350	41350	41350	41350	0
95	20241017	165800	10679700	41350	41350	41350	41350	0
96	20241017	165700	10679700	41350	41350	41350	41350	0
97	20241017	165600	10679700	41350	41350	41350	41350	0
98	20241017	165500	10679700	41350	41350	41350	41350	0
99	20241017	165400	10679700	41350	41350	41350	41350	0
100	20241017	165300	10679700	41350	41350	41350	41350	0
101	20241017	165200	10679700	41350	41350	41350	41350	0
102	20241017	165100	10679700	41350	41350	41350	41350	0
103	20241017	165000	10679700	41350	41350	41350	41350	0
104	20241017	164900	10679700	41350	41350	41350	41350	0
105	20241017	164800	10679700	41350	41350	41350	41350	0
106	20241017	164700	10679700	41350	41350	41350	41350	0
107	20241017	164600	10679700	41350	41350	41350	41350	0
108	20241017	164500	10679700	41350	41350	41350	41350	0
109	20241017	164400	10679700	41350	41350	41350	41350	0
110	20241017	164300	10679700	41350	41350	41350	41350	0
111	20241017	164200	10679700	41350	41350	41350	41350	0
112	20241017	164100	10679700	41350	41350	41350	41350	0
113	20241017	164000	10679700	41350	41350	41350	41350	0
114	20241017	163900	10679700	41350	41350	41350	41350	0
115	20241017	163800	10679700	41350	41350	41350	41350	0
116	20241017	163700	10679700	41350	41350	41350	41350	0
117	20241017	163600	10679700	41350	41350	41350	41350	0
118	20241017	163500	10679700	41350	41350	41350	41350	0
119	20241017	163400	10679700	41350	41350	41350	41350	0
120	20241017	163300	10679700	41350	41350	41350	41350	0
121	20241017	163200	10679700	41350	41350	41350	41350	0
122	20241017	163100	10679700	41350	41350	41350	41350	9
123	20241017	163000	10679700	41350	41350	41350	41350	0
124	20241017	162900	10679700	41350	41350	41350	41350	0
125	20241017	162800	10679700	41350	41350	41350	41350	0
126	20241017	162700	10679700	41350	41350	41350	41350	0
127	20241017	162600	10679700	41350	41350	41350	41350	0
128	20241017	162500	10679700	41350	41350	41350	41350	0
129	20241017	162400	10679700	41350	41350	41350	41350	0
130	20241017	162300	10679700	41350	41350	41350	41350	0
131	20241017	162200	10679700	41350	41350	41350	41350	0
132	20241017	162100	10679700	41350	41350	41350	41350	0
133	20241017	162000	10679700	41350	41350	41350	41350	0
134	20241017	161900	10679700	41350	41350	41350	41350	0
135	20241017	161800	10679700	41350	41350	41350	41350	0
136	20241017	161700	10679700	41350	41350	41350	41350	0
137	20241017	161600	10679700	41350	41350	41350	41350	0
138	20241017	161500	10679700	41350	41350	41350	41350	0
139	20241017	161400	10679700	41350	41350	41350	41350	0
140	20241017	161300	10679700	41350	41350	41350	41350	0
141	20241017	161200	10679700	41350	41350	41350	41350	0
142	20241017	161100	10679700	41350	41350	41350	41350	0
143	20241017	161000	10679700	41350	41350	41350	41350	0
144	20241017	160900	10679700	41350	41350	41350	41350	0
145	20241017	160800	10679700	41350	41350	41350	41350	0
146	20241017	160700	10679700	41350	41350	41350	41350	0
147	20241017	160600	10679700	41350	41350	41350	41350	0
148	20241017	160500	10679700	41350	41350	41350	41350	0
149	20241017	160400	10679700	41350	41350	41350	41350	0
150	20241017	160300	10679700	41350	41350	41350	41350	0
151	20241017	160200	10679700	41350	41350	41350	41350	0
152	20241017	160100	10679700	41350	41350	41350	41350	9
153	20241017	160000	10679700	41350	41350	41350	41350	0
154	20241017	155900	10679700	41350	41350	41350	41350	0
155	20241017	155800	10679700	41350	41350	41350	41350	0
156	20241017	155700	10679700	41350	41350	41350	41350	0
157	20241017	155600	10679700	41350	41350	41350	41350	0
158	20241017	155500	10679700	41350	41350	41350	41350	0
159	20241017	155400	10679700	41350	41350	41350	41350	0
160	20241017	155300	10679700	41350	41350	41350	41350	0
161	20241017	155200	10679700	41350	41350	41350	41350	0
162	20241017	155100	10679700	41350	41350	41350	41350	0
163	20241017	155000	10679700	41350	41350	41350	41350	0
164	20241017	154900	10679700	41350	41350	41350	41350	0
165	20241017	154800	10679700	41350	41350	41350	41350	0
166	20241017	154700	10679700	41350	41350	41350	41350	0
167	20241017	154600	10679700	41350	41350	41350	41350	0
168	20241017	154500	10679700	41350	41350	41350	41350	0
169	20241017	154400	10679700	41350	41350	41350	41350	0
170	20241017	154300	10679700	41350	41350	41350	41350	0
171	20241017	154200	10679700	41350	41350	41350	41350	0
172	20241017	154100	10679700	41350	41350	41350	41350	0
173	20241017	154000	10679700	41350	41350	41350	41350	0
174	20241017	153900	10679700	41350	41350	41350	41350	0
175	20241017	153800	10679700	41350	41350	41350	41350	0
176	20241017	153700	10679700	41350	41350	41350	41350	0
177	20241017	153600	10679700	41350	41350	41350	41350	0
178	20241017	153500	10679700	41350	41350	41350	41350	0
179	20241017	153400	10679700	41350	41350	41350	41350	0
180	20241017	153300	10679700	41350	41350	41350	41350	0
181	20241017	153200	10679700	41350	41350	41350	41350	0
182	20241017	153100	10679700	41350	41350	41350	41350	9
183	20241017	153000	10679700	41350	41350	41350	41350	9
184	20241017	152900	10307550	41350	41350	41350	41350	0
185	20241017	152800	10307550	41350	41350	41350	41350	0
186	20241017	152700	10307550	41350	41350	41350	41350	0
187	20241017	152600	10307550	41350	41350	41350	41350	0
188	20241017	152500	10307550	41350	41350	41350	41350	0
189	20241017	152400	10307550	41350	41350	41350	41350	0
190	20241017	152300	10307550	41350	41350	41350	41350	0
191	20241017	152200	10307550	41350	41350	41350	41350	0
192	20241017	152100	10307550	41350	41350	41350	41350	0
193	20241017	152000	10307550	41350	41350	41350	41350	0
194	20241017	151900	10307550	41350	41350	41350	41350	0
195	20241017	151800	10307550	41350	41350	41350	41350	0
196	20241017	151700	10307550	41350	41350	41350	41350	0
197	20241017	151600	10307550	41350	41350	41350	41350	0
198	20241017	151500	10307550	41350	41350	41350	41350	0
199	20241017	151400	10307550	41350	41350	41350	41350	0
200	20241017	151300	10307550	41350	41350	41350	41350	0
201	20241017	151200	10307550	41350	41350	41350	41350	0
202	20241017	151100	10307550	41350	41350	41350	41350	0
203	20241017	151000	10307550	41350	41350	41350	41350	1
204	20241017	150900	10266200	41700	41700	41700	41700	0
205	20241017	150800	10266200	41700	41700	41700	41700	0
206	20241017	150700	10266200	41700	41700	41700	41700	0
207	20241017	150600	10266200	41700	41700	41700	41700	0
208	20241017	150500	10266200	41700	41700	41700	41700	0
209	20241017	150400	10266200	41700	41700	41700	41700	0
210	20241017	150300	10266200	41700	41700	41700	41700	0
211	20241017	150200	10266200	41700	41700	41700	41700	0
212	20241017	150100	10266200	41700	41700	41700	41700	0
213	20241017	150000	10266200	41700	41700	41700	41700	1
214	20241017	145900	10224500	41400	41400	41400	41400	0
215	20241017	145800	10224500	41400	41400	41400	41400	0
216	20241017	145700	10224500	41400	41400	41400	41400	0
217	20241017	145600	10224500	41400	41400	41400	41400	0
218	20241017	145500	10224500	41400	41400	41400	41400	0
219	20241017	145400	10224500	41400	41400	41400	41400	0
220	20241017	145300	10224500	41400	41400	41400	41400	0
221	20241017	145200	10224500	41400	41400	41400	41400	0
222	20241017	145100	10224500	41400	41400	41400	41400	0
223	20241017	145000	10224500	41400	41400	41400	41400	0
224	20241017	144900	10224500	41400	41400	41400	41400	0
225	20241017	144800	10224500	41400	41400	41400	41400	0
226	20241017	144700	10224500	41400	41400	41400	41400	0
227	20241017	144600	10224500	41400	41400	41400	41400	0
228	20241017	144500	10224500	41400	41400	41400	41400	0
229	20241017	144400	10224500	41400	41400	41400	41400	0
230	20241017	144300	10224500	41400	41400	41400	41400	0
231	20241017	144200	10224500	41400	41400	41400	41400	0
232	20241017	144100	10224500	41400	41400	41400	41400	0
233	20241017	144000	10224500	41400	41400	41400	41400	0
234	20241017	143900	10224500	41400	41400	41400	41400	0
235	20241017	143800	10224500	41400	41400	41400	41400	0
236	20241017	143700	10224500	41400	41400	41400	41400	0
237	20241017	143600	10224500	41400	41400	41400	41400	0
238	20241017	143500	10224500	41400	41400	41400	41400	0
239	20241017	143400	10224500	41400	41400	41400	41400	0
240	20241017	143300	10224500	41400	41400	41400	41400	0
241	20241017	143200	10224500	41400	41400	41400	41400	0
242	20241017	143100	10224500	41400	41400	41400	41400	0
243	20241017	143000	10224500	41400	41400	41400	41400	0
244	20241017	142900	10224500	41400	41400	41400	41400	0
245	20241017	142800	10224500	41400	41400	41400	41400	0
246	20241017	142700	10224500	41400	41400	41400	41400	0
247	20241017	142600	10224500	41400	41400	41400	41400	0
248	20241017	142500	10224500	41400	41400	41400	41400	0
249	20241017	142400	10224500	41400	41400	41400	41400	0
250	20241017	142300	10224500	41400	41400	41400	41400	0
251	20241017	142200	10224500	41400	41400	41400	41400	0
252	20241017	142100	10224500	41400	41400	41400	41400	0
253	20241017	142000	10224500	41400	41400	41400	41400	0
254	20241017	141900	10224500	41400	41400	41400	41400	0
255	20241017	141800	10224500	41400	41400	41400	41400	0
256	20241017	141700	10224500	41400	41400	41400	41400	0
257	20241017	141600	10224500	41400	41400	41400	41400	0
258	20241017	141500	10224500	41400	41400	41400	41400	0
259	20241017	141400	10224500	41400	41400	41400	41400	0
260	20241017	141300	10224500	41400	41400	41400	41400	0
261	20241017	141200	10224500	41400	41400	41400	41400	0
262	20241017	141100	10224500	41400	41400	41400	41400	0
263	20241017	141000	10224500	41400	41400	41400	41400	0
264	20241017	140900	10224500	41400	41400	41400	41400	0
265	20241017	140800	10224500	41400	41400	41400	41400	0
266	20241017	140700	10224500	41400	41400	41400	41400	0
267	20241017	140600	10224500	41400	41400	41400	41400	0
268	20241017	140500	10224500	41400	41400	41400	41400	0
269	20241017	140400	10224500	41400	41400	41400	41400	0
270	20241017	140300	10224500	41400	41400	41400	41400	0
271	20241017	140200	10224500	41400	41400	41400	41400	0
272	20241017	140100	10224500	41400	41400	41400	41400	0
273	20241017	140000	10224500	41400	41400	41400	41400	0
274	20241017	135900	10224500	41400	41400	41400	41400	0
275	20241017	135800	10224500	41400	41400	41400	41400	0
276	20241017	135700	10224500	41400	41400	41400	41400	0
277	20241017	135600	10224500	41400	41400	41400	41400	0
278	20241017	135500	10224500	41400	41400	41400	41400	0
279	20241017	135400	10224500	41400	41400	41400	41400	0
280	20241017	135300	10224500	41400	41400	41400	41400	0
281	20241017	135200	10224500	41400	41400	41400	41400	0
282	20241017	135100	10224500	41400	41400	41400	41400	0
283	20241017	135000	10224500	41400	41400	41400	41400	0
284	20241017	134900	10224500	41400	41400	41400	41400	0
285	20241017	134800	10224500	41400	41400	41400	41400	0
286	20241017	134700	10224500	41400	41400	41400	41400	0
287	20241017	134600	10224500	41400	41400	41400	41400	0
288	20241017	134500	10224500	41400	41400	41400	41400	0
289	20241017	134400	10224500	41400	41400	41400	41400	0
290	20241017	134300	10224500	41400	41400	41400	41400	0
291	20241017	134200	10224500	41400	41400	41400	41400	0
292	20241017	134100	10224500	41400	41400	41400	41400	0
293	20241017	134000	10224500	41400	41400	41400	41400	0
294	20241017	133900	10224500	41400	41400	41400	41400	0
295	20241017	133800	10224500	41400	41400	41400	41400	0
296	20241017	133700	10224500	41400	41400	41400	41400	2
297	20241017	133600	10141700	41800	41800	41800	41800	0
298	20241017	133500	10141700	41800	41800	41800	41800	0
299	20241017	133400	10141700	41800	41800	41800	41800	0
300	20241017	133300	10141700	41800	41800	41800	41800	0
301	20241017	133200	10141700	41800	41800	41800	41800	0
302	20241017	133100	10141700	41800	41800	41800	41800	0
303	20241017	133000	10141700	41800	41800	41800	41800	0
304	20241017	132900	10141700	41800	41800	41800	41800	0
305	20241017	132800	10141700	41800	41800	41800	41800	0
306	20241017	132700	10141700	41800	41800	41800	41800	0
307	20241017	132600	10141700	41800	41800	41800	41800	0
308	20241017	132500	10141700	41800	41800	41800	41800	0
309	20241017	132400	10141700	41800	41800	41800	41800	0
310	20241017	132300	10141700	41800	41800	41800	41800	0
311	20241017	132200	10141700	41800	41800	41800	41800	0
312	20241017	132100	10141700	41800	41800	41800	41800	0
313	20241017	132000	10141700	41800	41800	41800	41800	0
314	20241017	131900	10141700	41800	41800	41800	41800	0
315	20241017	131800	10141700	41800	41800	41800	41800	0
316	20241017	131700	10141700	41800	41800	41800	41800	0
317	20241017	131600	10141700	41800	41800	41800	41800	0
318	20241017	131500	10141700	41800	41800	41800	41800	0
319	20241017	131400	10141700	41800	41800	41800	41800	0
320	20241017	131300	10141700	41800	41800	41800	41800	0
321	20241017	131200	10141700	41800	41800	41800	41800	0
322	20241017	131100	10141700	41800	41800	41800	41800	0
323	20241017	131000	10141700	41800	41800	41800	41800	0
324	20241017	130900	10141700	41800	41800	41800	41800	0
325	20241017	130800	10141700	41800	41800	41800	41800	0
326	20241017	130700	10141700	41800	41800	41800	41800	0
327	20241017	130600	10141700	41800	41800	41800	41800	0
328	20241017	130500	10141700	41800	41800	41800	41800	0
329	20241017	130400	10141700	41800	41800	41800	41800	0
330	20241017	130300	10141700	41800	41800	41800	41800	0
331	20241017	130200	10141700	41800	41800	41800	41800	0
332	20241017	130100	10141700	41800	41800	41800	41800	0
333	20241017	130000	10141700	41800	41800	41800	41800	1
334	20241017	125900	10099900	41350	41350	41350	41350	0
335	20241017	125800	10099900	41350	41350	41350	41350	0
336	20241017	125700	10099900	41350	41350	41350	41350	0
337	20241017	125600	10099900	41350	41350	41350	41350	0
338	20241017	125500	10099900	41350	41350	41350	41350	0
339	20241017	125400	10099900	41350	41350	41350	41350	0
340	20241017	125300	10099900	41350	41350	41350	41350	0
341	20241017	125200	10099900	41350	41350	41350	41350	0
342	20241017	125100	10099900	41350	41350	41350	41350	0
343	20241017	125000	10099900	41350	41350	41350	41350	0
344	20241017	124900	10099900	41350	41350	41350	41350	0
345	20241017	124800	10099900	41350	41350	41350	41350	0
346	20241017	124700	10099900	41350	41350	41350	41350	0
347	20241017	124600	10099900	41350	41350	41350	41350	0
348	20241017	124500	10099900	41350	41350	41350	41350	0
349	20241017	124400	10099900	41350	41350	41350	41350	0
350	20241017	124300	10099900	41350	41350	41350	41350	0
351	20241017	124200	10099900	41350	41350	41350	41350	0
352	20241017	124100	10099900	41350	41350	41350	41350	0
353	20241017	124000	10099900	41350	41350	41350	41350	0
354	20241017	123900	10099900	41350	41350	41350	41350	0
355	20241017	123800	10099900	41350	41350	41350	41350	0
356	20241017	123700	10099900	41350	41350	41350	41350	0
357	20241017	123600	10099900	41350	41350	41350	41350	0
358	20241017	123500	10099900	41350	41350	41350	41350	0
359	20241017	123400	10099900	41350	41350	41350	41350	0
360	20241017	123300	10099900	41350	41350	41350	41350	0
361	20241017	123200	10099900	41350	41350	41350	41350	0
362	20241017	123100	10099900	41350	41350	41350	41350	0
363	20241017	123000	10099900	41350	41350	41350	41350	0
364	20241017	122900	10099900	41350	41350	41350	41350	0
365	20241017	122800	10099900	41350	41350	41350	41350	0
366	20241017	122700	10099900	41350	41350	41350	41350	0
367	20241017	122600	10099900	41350	41350	41350	41350	0
368	20241017	122500	10099900	41350	41350	41350	41350	0
369	20241017	122400	10099900	41350	41350	41350	41350	0
370	20241017	122300	10099900	41350	41350	41350	41350	0
371	20241017	122200	10099900	41350	41350	41350	41350	0
372	20241017	122100	10099900	41350	41350	41350	41350	0
373	20241017	122000	10099900	41350	41350	41350	41350	0
374	20241017	121900	10099900	41350	41350	41350	41350	0
375	20241017	121800	10099900	41350	41350	41350	41350	0
376	20241017	121700	10099900	41350	41350	41350	41350	0
377	20241017	121600	10099900	41350	41350	41350	41350	0
378	20241017	121500	10099900	41350	41350	41350	41350	0
379	20241017	121400	10099900	41350	41350	41350	41350	0
380	20241017	121300	10099900	41350	41350	41350	41350	0
381	20241017	121200	10099900	41350	41350	41350	41350	0
382	20241017	121100	10099900	41350	41350	41350	41350	0
383	20241017	121000	10099900	41350	41350	41350	41350	0
384	20241017	120900	10099900	41350	41350	41350	41350	0
385	20241017	120800	10099900	41350	41350	41350	41350	0
386	20241017	120700	10099900	41350	41350	41350	41350	0
387	20241017	120600	10099900	41350	41350	41350	41350	0
388	20241017	120500	10099900	41350	41350	41350	41350	0
389	20241017	120400	10099900	41350	41350	41350	41350	0
390	20241017	120300	10099900	41350	41350	41350	41350	0
391	20241017	120200	10099900	41350	41350	41350	41350	0
392	20241017	120100	10099900	41350	41350	41350	41350	0
393	20241017	120000	10099900	41350	41350	41350	41350	0
394	20241017	115900	10099900	41350	41350	41350	41350	0
395	20241017	115800	10099900	41350	41350	41350	41350	0
396	20241017	115700	10099900	41350	41350	41350	41350	0
397	20241017	115600	10099900	41350	41350	41350	41350	0
398	20241017	115500	10099900	41350	41350	41350	41350	0
399	20241017	115400	10099900	41350	41350	41350	41350	0
400	20241017	115300	10099900	41350	41350	41350	41350	0
401	20241017	115200	10099900	41350	41350	41350	41350	0
402	20241017	115100	10099900	41350	41350	41350	41350	0
403	20241017	115000	10099900	41350	41350	41350	41350	0
404	20241017	114900	10099900	41350	41350	41350	41350	0
405	20241017	114800	10099900	41350	41350	41350	41350	0
406	20241017	114700	10099900	41350	41350	41350	41350	0
407	20241017	114600	10099900	41350	41350	41350	41350	0
408	20241017	114500	10099900	41350	41350	41350	41350	0
409	20241017	114400	10099900	41350	41350	41350	41350	0
410	20241017	114300	10099900	41350	41350	41350	41350	0
411	20241017	114200	10099900	41350	41350	41350	41350	0
412	20241017	114100	10099900	41350	41350	41350	41350	0
413	20241017	114000	10099900	41350	41350	41350	41350	0
414	20241017	113900	10099900	41350	41350	41350	41350	0
415	20241017	113800	10099900	41350	41350	41350	41350	0
416	20241017	113700	10099900	41350	41350	41350	41350	0
417	20241017	113600	10099900	41350	41350	41350	41350	0
418	20241017	113500	10099900	41350	41350	41350	41350	0
419	20241017	113400	10099900	41350	41350	41350	41350	0
420	20241017	113300	10099900	41350	41350	41350	41350	0
421	20241017	113200	10099900	41350	41350	41350	41350	0
422	20241017	113100	10099900	41350	41350	41350	41350	0
423	20241017	113000	10099900	41350	41350	41350	41350	0
424	20241017	112900	10099900	41350	41350	41350	41350	0
425	20241017	112800	10099900	41350	41350	41350	41350	0
426	20241017	112700	10099900	41350	41350	41350	41350	0
427	20241017	112600	10099900	41350	41350	41350	41350	0
428	20241017	112500	10099900	41350	41350	41350	41350	0
429	20241017	112400	10099900	41350	41350	41350	41350	0
430	20241017	112300	10099900	41350	41350	41350	41350	0
431	20241017	112200	10099900	41350	41350	41350	41350	0
432	20241017	112100	10099900	41350	41350	41350	41350	0
433	20241017	112000	10099900	41350	41350	41350	41350	0
434	20241017	111900	10099900	41350	41350	41350	41350	0
435	20241017	111800	10099900	41350	41350	41350	41350	0
436	20241017	111700	10099900	41350	41350	41350	41350	0
437	20241017	111600	10099900	41350	41350	41350	41350	0
438	20241017	111500	10099900	41350	41350	41350	41350	0
439	20241017	111400	10099900	41350	41350	41350	41350	0
440	20241017	111300	10099900	41350	41350	41350	41350	0
441	20241017	111200	10099900	41350	41350	41350	41350	0
442	20241017	111100	10099900	41350	41350	41350	41350	0
443	20241017	111000	10099900	41350	41350	41350	41350	0
444	20241017	110900	10099900	41350	41350	41350	41350	0
445	20241017	110800	10099900	41350	41350	41350	41350	0
446	20241017	110700	10099900	41350	41350	41350	41350	0
447	20241017	110600	10099900	41350	41350	41350	41350	0
448	20241017	110500	10099900	41350	41350	41350	41350	0
449	20241017	110400	10099900	41350	41350	41350	41350	0
450	20241017	110300	10099900	41350	41350	41350	41350	0
451	20241017	110200	10099900	41350	41350	41350	41350	0
452	20241017	110100	10099900	41350	41350	41350	41350	0
453	20241017	110000	10099900	41350	41350	41350	41350	0
454	20241017	105900	10099900	41350	41350	41350	41350	0
455	20241017	105800	10099900	41350	41350	41350	41350	0
456	20241017	105700	10099900	41350	41350	41350	41350	0
457	20241017	105600	10099900	41350	41350	41350	41350	0
458	20241017	105500	10099900	41350	41350	41350	41350	0
459	20241017	105400	10099900	41350	41350	41350	41350	0
460	20241017	105300	10099900	41350	41350	41350	41350	0
461	20241017	105200	10099900	41350	41350	41350	41350	0
462	20241017	105100	10099900	41350	41350	41350	41350	0
463	20241017	105000	10099900	41350	41350	41350	41350	0
464	20241017	104900	10099900	41350	41350	41350	41350	0
465	20241017	104800	10099900	41350	41350	41350	41350	0
466	20241017	104700	10099900	41350	41350	41350	41350	0
467	20241017	104600	10099900	41350	41350	41350	41350	0
468	20241017	104500	10099900	41350	41350	41350	41350	0
469	20241017	104400	10099900	41350	41350	41350	41350	0
470	20241017	104300	10099900	41350	41350	41350	41350	0
471	20241017	104200	10099900	41350	41350	41350	41350	0
472	20241017	104100	10099900	41350	41350	41350	41350	0
473	20241017	104000	10099900	41350	41350	41350	41350	0
474	20241017	103900	10099900	41350	41350	41350	41350	0
475	20241017	103800	10099900	41350	41350	41350	41350	0
476	20241017	103700	10099900	41350	41350	41350	41350	0
477	20241017	103600	10099900	41350	41350	41350	41350	0
478	20241017	103500	10099900	41350	41350	41350	41350	0
479	20241017	103400	10099900	41350	41350	41350	41350	0
480	20241017	103300	10099900	41350	41350	41350	41350	0
481	20241017	103200	10099900	41350	41350	41350	41350	0
482	20241017	103100	10099900	41350	41350	41350	41350	0
483	20241017	103000	10099900	41350	41350	41350	41350	0
484	20241017	102900	10099900	41350	41350	41350	41350	0
485	20241017	102800	10099900	41350	41350	41350	41350	0
486	20241017	102700	10099900	41350	41350	41350	41350	0
487	20241017	102600	10099900	41350	41350	41350	41350	0
488	20241017	102500	10099900	41350	41350	41350	41350	0
489	20241017	102400	10099900	41350	41350	41350	41350	0
490	20241017	102300	10099900	41350	41350	41350	41350	0
491	20241017	102200	10099900	41350	41350	41350	41350	0
492	20241017	102100	10099900	41350	41350	41350	41350	0
493	20241017	102000	10099900	41350	41350	41350	41350	0
494	20241017	101900	10099900	41350	41350	41350	41350	0
495	20241017	101800	10099900	41350	41350	41350	41350	10
496	20241017	101700	9686400	42200	41800	42200	41800	210
497	20241017	101600	827950	41500	41500	41500	41500	0
498	20241017	101500	827950	41500	41500	41500	41500	0
499	20241017	101400	827950	41500	41500	41500	41500	0
500	20241017	101300	827950	41500	41500	41500	41500	0
501	20241017	101200	827950	41500	41500	41500	41500	0
502	20241017	101100	827950	41500	41500	41500	41500	0
503	20241017	101000	827950	41500	41500	41500	41500	0
504	20241017	100900	827950	41500	41500	41500	41500	0
505	20241017	100800	827950	41500	41500	41500	41500	0
506	20241017	100700	827950	41500	41500	41500	41500	0
507	20241017	100600	827950	41500	41500	41500	41500	0
508	20241017	100500	827950	41500	41500	41500	41500	0
509	20241017	100400	827950	41500	41500	41500	41500	0
510	20241017	100300	827950	41500	41500	41500	41500	0
511	20241017	100200	827950	41500	41500	41500	41500	0
512	20241017	100100	827950	41500	41500	41500	41500	0
513	20241017	100000	827950	41500	41500	41500	41500	1
514	20241017	095900	786450	41300	41300	41300	41300	1
515	20241017	095800	745150	41300	41300	41300	41300	0
516	20241017	095700	745150	41300	41300	41300	41300	0
517	20241017	095600	745150	41300	41300	41300	41300	0
518	20241017	095500	745150	41300	41300	41300	41300	0
519	20241017	095400	745150	41300	41350	41350	41300	4
520	20241017	095300	579850	41500	41500	41500	41500	0
521	20241017	095200	579850	41500	41500	41500	41500	0
522	20241017	095100	579850	41500	41500	41500	41500	0
523	20241017	095000	579850	41500	41500	41500	41500	0
524	20241017	094900	579850	41500	41500	41500	41500	0
525	20241017	094800	579850	41500	41500	41500	41500	0
526	20241017	094700	579850	41500	41500	41500	41500	0
527	20241017	094600	579850	41500	41500	41500	41500	0
528	20241017	094500	579850	41500	41500	41500	41500	0
529	20241017	094400	579850	41500	41500	41500	41500	0
530	20241017	094300	579850	41500	41500	41500	41500	0
531	20241017	094200	579850	41500	41500	41500	41500	0
532	20241017	094100	579850	41500	41500	41500	41500	0
533	20241017	094000	579850	41500	41500	41500	41500	0
534	20241017	093900	579850	41500	41500	41500	41500	0
535	20241017	093800	579850	41500	41500	41500	41500	0
536	20241017	093700	579850	41500	41500	41500	41500	0
537	20241017	093600	579850	41500	41500	41500	41500	0
538	20241017	093500	579850	41500	41500	41500	41500	0
539	20241017	093400	579850	41500	41500	41500	41500	0
540	20241017	093300	579850	41500	41500	41500	41500	2
541	20241017	093200	496850	41400	41400	41400	41400	9
542	20241017	093100	124250	41400	41400	41400	41400	0
543	20241017	093000	124250	41400	41400	41400	41400	1
544	20241017	092900	82850	41350	41350	41350	41350	0
545	20241017	092800	82850	41350	41350	41350	41350	0
546	20241017	092700	82850	41350	41350	41350	41350	0
547	20241017	092600	82850	41350	41350	41350	41350	0
548	20241017	092500	82850	41350	41350	41350	41350	0
549	20241017	092400	82850	41350	41350	41350	41350	0
550	20241017	092300	82850	41350	41350	41350	41350	0
551	20241017	092200	82850	41350	41350	41350	41350	0
552	20241017	092100	82850	41350	41350	41350	41350	0
553	20241017	092000	82850	41350	41350	41350	41350	1
554	20241017	091900	41500	41500	41500	41500	41500	0
555	20241017	091800	41500	41500	41500	41500	41500	0
556	20241017	091700	41500	41500	41500	41500	41500	0
557	20241017	091600	41500	41500	41500	41500	41500	0
558	20241017	091500	41500	41500	41500	41500	41500	0
559	20241017	091400	41500	41500	41500	41500	41500	0
560	20241017	091300	41500	41500	41500	41500	41500	1
561	20241017	091200	0	41850	41850	41850	41850	0
562	20241017	091100	0	41850	41850	41850	41850	0
563	20241017	091000	0	41850	41850	41850	41850	0
564	20241017	090900	0	41850	41850	41850	41850	0
565	20241017	090800	0	41850	41850	41850	41850	0
566	20241017	090700	0	41850	41850	41850	41850	0
567	20241017	090600	0	41850	41850	41850	41850	0
568	20241017	090500	0	41850	41850	41850	41850	0
569	20241017	090400	0	41850	41850	41850	41850	0
570	20241017	090300	0	41850	41850	41850	41850	0
571	20241017	090200	0	41850	41850	41850	41850	0
572	20241017	090100	0	41850	41850	41850	41850	0
573	20241017	090000	0	41850	41850	41850	41850	0