KissMeData/000650/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183200	17607950	41000	41000	41000	41000	14
3	20241010	183100	17607950	41000	41000	41000	41000	0
4	20241010	183000	17607950	41000	41000	41000	41000	0
5	20241010	182900	17607950	41000	41000	41000	41000	0
6	20241010	182800	17607950	41000	41000	41000	41000	0
7	20241010	182700	17607950	41000	41000	41000	41000	0
8	20241010	182600	17607950	41000	41000	41000	41000	0
9	20241010	182500	17607950	41000	41000	41000	41000	0
10	20241010	182400	17607950	41000	41000	41000	41000	0
11	20241010	182300	17607950	41000	41000	41000	41000	0
12	20241010	182200	17607950	41000	41000	41000	41000	0
13	20241010	182100	17607950	41000	41000	41000	41000	0
14	20241010	182000	17607950	41000	41000	41000	41000	0
15	20241010	181900	17607950	41000	41000	41000	41000	0
16	20241010	181800	17607950	41000	41000	41000	41000	0
17	20241010	181700	17607950	41000	41000	41000	41000	0
18	20241010	181600	17607950	41000	41000	41000	41000	0
19	20241010	181500	17607950	41000	41000	41000	41000	0
20	20241010	181400	17607950	41000	41000	41000	41000	0
21	20241010	181300	17607950	41000	41000	41000	41000	0
22	20241010	181200	17607950	41000	41000	41000	41000	0
23	20241010	181100	17607950	41000	41000	41000	41000	0
24	20241010	181000	17607950	41000	41000	41000	41000	0
25	20241010	180900	17607950	41000	41000	41000	41000	0
26	20241010	180800	17607950	41000	41000	41000	41000	0
27	20241010	180700	17607950	41000	41000	41000	41000	0
28	20241010	180600	17607950	41000	41000	41000	41000	0
29	20241010	180500	17607950	41000	41000	41000	41000	0
30	20241010	180400	17607950	41000	41000	41000	41000	0
31	20241010	180300	17607950	41000	41000	41000	41000	0
32	20241010	180200	17607950	41000	41000	41000	41000	14
33	20241010	180100	17607950	41000	41000	41000	41000	0
34	20241010	180000	17607950	41000	41000	41000	41000	0
35	20241010	175900	17607950	41000	41000	41000	41000	0
36	20241010	175800	17607950	41000	41000	41000	41000	0
37	20241010	175700	17607950	41000	41000	41000	41000	0
38	20241010	175600	17607950	41000	41000	41000	41000	0
39	20241010	175500	17607950	41000	41000	41000	41000	0
40	20241010	175400	17607950	41000	41000	41000	41000	0
41	20241010	175300	17607950	41000	41000	41000	41000	0
42	20241010	175200	17607950	41000	41000	41000	41000	0
43	20241010	175100	17607950	41000	41000	41000	41000	0
44	20241010	175000	17607950	41000	41000	41000	41000	0
45	20241010	174900	17607950	41000	41000	41000	41000	0
46	20241010	174800	17607950	41000	41000	41000	41000	0
47	20241010	174700	17607950	41000	41000	41000	41000	0
48	20241010	174600	17607950	41000	41000	41000	41000	0
49	20241010	174500	17607950	41000	41000	41000	41000	0
50	20241010	174400	17607950	41000	41000	41000	41000	0
51	20241010	174300	17607950	41000	41000	41000	41000	0
52	20241010	174200	17607950	41000	41000	41000	41000	0
53	20241010	174100	17607950	41000	41000	41000	41000	0
54	20241010	174000	17607950	41000	41000	41000	41000	0
55	20241010	173900	17607950	41000	41000	41000	41000	0
56	20241010	173800	17607950	41000	41000	41000	41000	0
57	20241010	173700	17607950	41000	41000	41000	41000	0
58	20241010	173600	17607950	41000	41000	41000	41000	0
59	20241010	173500	17607950	41000	41000	41000	41000	0
60	20241010	173400	17607950	41000	41000	41000	41000	0
61	20241010	173300	17607950	41000	41000	41000	41000	0
62	20241010	173200	17607950	41000	41000	41000	41000	14
63	20241010	173100	17607950	41000	41000	41000	41000	0
64	20241010	173000	17607950	41000	41000	41000	41000	0
65	20241010	172900	17607950	41000	41000	41000	41000	0
66	20241010	172800	17607950	41000	41000	41000	41000	0
67	20241010	172700	17607950	41000	41000	41000	41000	0
68	20241010	172600	17607950	41000	41000	41000	41000	0
69	20241010	172500	17607950	41000	41000	41000	41000	0
70	20241010	172400	17607950	41000	41000	41000	41000	0
71	20241010	172300	17607950	41000	41000	41000	41000	0
72	20241010	172200	17607950	41000	41000	41000	41000	0
73	20241010	172100	17607950	41000	41000	41000	41000	0
74	20241010	172000	17607950	41000	41000	41000	41000	0
75	20241010	171900	17607950	41000	41000	41000	41000	0
76	20241010	171800	17607950	41000	41000	41000	41000	0
77	20241010	171700	17607950	41000	41000	41000	41000	0
78	20241010	171600	17607950	41000	41000	41000	41000	0
79	20241010	171500	17607950	41000	41000	41000	41000	0
80	20241010	171400	17607950	41000	41000	41000	41000	0
81	20241010	171300	17607950	41000	41000	41000	41000	0
82	20241010	171200	17607950	41000	41000	41000	41000	0
83	20241010	171100	17607950	41000	41000	41000	41000	0
84	20241010	171000	17607950	41000	41000	41000	41000	0
85	20241010	170900	17607950	41000	41000	41000	41000	0
86	20241010	170800	17607950	41000	41000	41000	41000	0
87	20241010	170700	17607950	41000	41000	41000	41000	0
88	20241010	170600	17607950	41000	41000	41000	41000	0
89	20241010	170500	17607950	41000	41000	41000	41000	0
90	20241010	170400	17607950	41000	41000	41000	41000	0
91	20241010	170300	17607950	41000	41000	41000	41000	0
92	20241010	170200	17607950	41000	41000	41000	41000	14
93	20241010	170100	17607950	41000	41000	41000	41000	0
94	20241010	170000	17607950	41000	41000	41000	41000	0
95	20241010	165900	17607950	41000	41000	41000	41000	0
96	20241010	165800	17607950	41000	41000	41000	41000	0
97	20241010	165700	17607950	41000	41000	41000	41000	0
98	20241010	165600	17607950	41000	41000	41000	41000	0
99	20241010	165500	17607950	41000	41000	41000	41000	0
100	20241010	165400	17607950	41000	41000	41000	41000	0
101	20241010	165300	17607950	41000	41000	41000	41000	0
102	20241010	165200	17607950	41000	41000	41000	41000	0
103	20241010	165100	17607950	41000	41000	41000	41000	0
104	20241010	165000	17607950	41000	41000	41000	41000	0
105	20241010	164900	17607950	41000	41000	41000	41000	0
106	20241010	164800	17607950	41000	41000	41000	41000	0
107	20241010	164700	17607950	41000	41000	41000	41000	0
108	20241010	164600	17607950	41000	41000	41000	41000	0
109	20241010	164500	17607950	41000	41000	41000	41000	0
110	20241010	164400	17607950	41000	41000	41000	41000	0
111	20241010	164300	17607950	41000	41000	41000	41000	0
112	20241010	164200	17607950	41000	41000	41000	41000	0
113	20241010	164100	17607950	41000	41000	41000	41000	0
114	20241010	164000	17607950	41000	41000	41000	41000	0
115	20241010	163900	17607950	41000	41000	41000	41000	0
116	20241010	163800	17607950	41000	41000	41000	41000	0
117	20241010	163700	17607950	41000	41000	41000	41000	0
118	20241010	163600	17607950	41000	41000	41000	41000	0
119	20241010	163500	17607950	41000	41000	41000	41000	0
120	20241010	163400	17607950	41000	41000	41000	41000	0
121	20241010	163300	17607950	41000	41000	41000	41000	0
122	20241010	163200	17607950	41000	41000	41000	41000	14
123	20241010	163100	17607950	41000	41000	41000	41000	0
124	20241010	163000	17607950	41000	41000	41000	41000	0
125	20241010	162900	17607950	41000	41000	41000	41000	0
126	20241010	162800	17607950	41000	41000	41000	41000	0
127	20241010	162700	17607950	41000	41000	41000	41000	0
128	20241010	162600	17607950	41000	41000	41000	41000	0
129	20241010	162500	17607950	41000	41000	41000	41000	0
130	20241010	162400	17607950	41000	41000	41000	41000	0
131	20241010	162300	17607950	41000	41000	41000	41000	0
132	20241010	162200	17607950	41000	41000	41000	41000	0
133	20241010	162100	17607950	41000	41000	41000	41000	0
134	20241010	162000	17607950	41000	41000	41000	41000	0
135	20241010	161900	17607950	41000	41000	41000	41000	0
136	20241010	161800	17607950	41000	41000	41000	41000	0
137	20241010	161700	17607950	41000	41000	41000	41000	0
138	20241010	161600	17607950	41000	41000	41000	41000	0
139	20241010	161500	17607950	41000	41000	41000	41000	0
140	20241010	161400	17607950	41000	41000	41000	41000	0
141	20241010	161300	17607950	41000	41000	41000	41000	0
142	20241010	161200	17607950	41000	41000	41000	41000	0
143	20241010	161100	17607950	41000	41000	41000	41000	0
144	20241010	161000	17607950	41000	41000	41000	41000	0
145	20241010	160900	17607950	41000	41000	41000	41000	0
146	20241010	160800	17607950	41000	41000	41000	41000	0
147	20241010	160700	17607950	41000	41000	41000	41000	0
148	20241010	160600	17607950	41000	41000	41000	41000	0
149	20241010	160500	17607950	41000	41000	41000	41000	0
150	20241010	160400	17607950	41000	41000	41000	41000	0
151	20241010	160300	17607950	41000	41000	41000	41000	0
152	20241010	160200	17607950	41000	41000	41000	41000	14
153	20241010	160100	17607950	41000	41000	41000	41000	0
154	20241010	160000	17607950	41000	41000	41000	41000	0
155	20241010	155900	17607950	41000	41000	41000	41000	0
156	20241010	155800	17607950	41000	41000	41000	41000	0
157	20241010	155700	17607950	41000	41000	41000	41000	0
158	20241010	155600	17607950	41000	41000	41000	41000	0
159	20241010	155500	17607950	41000	41000	41000	41000	0
160	20241010	155400	17607950	41000	41000	41000	41000	0
161	20241010	155300	17607950	41000	41000	41000	41000	0
162	20241010	155200	17607950	41000	41000	41000	41000	0
163	20241010	155100	17607950	41000	41000	41000	41000	0
164	20241010	155000	17607950	41000	41000	41000	41000	0
165	20241010	154900	17607950	41000	41000	41000	41000	0
166	20241010	154800	17607950	41000	41000	41000	41000	0
167	20241010	154700	17607950	41000	41000	41000	41000	0
168	20241010	154600	17607950	41000	41000	41000	41000	0
169	20241010	154500	17607950	41000	41000	41000	41000	0
170	20241010	154400	17607950	41000	41000	41000	41000	0
171	20241010	154300	17607950	41000	41000	41000	41000	0
172	20241010	154200	17607950	41000	41000	41000	41000	0
173	20241010	154100	17607950	41000	41000	41000	41000	0
174	20241010	154000	17607950	41000	41000	41000	41000	0
175	20241010	153900	17607950	41000	41000	41000	41000	0
176	20241010	153800	17607950	41000	41000	41000	41000	0
177	20241010	153700	17607950	41000	41000	41000	41000	0
178	20241010	153600	17607950	41000	41000	41000	41000	0
179	20241010	153500	17607950	41000	41000	41000	41000	0
180	20241010	153400	17607950	41000	41000	41000	41000	0
181	20241010	153300	17607950	41000	41000	41000	41000	0
182	20241010	153200	17607950	41000	41000	41000	41000	14
183	20241010	153100	17607950	41000	41000	41000	41000	0
184	20241010	153000	17607950	41000	41000	41000	41000	14
185	20241010	152900	17033950	41100	41100	41100	41100	0
186	20241010	152800	17033950	41100	41100	41100	41100	0
187	20241010	152700	17033950	41100	41100	41100	41100	0
188	20241010	152600	17033950	41100	41100	41100	41100	0
189	20241010	152500	17033950	41100	41100	41100	41100	0
190	20241010	152400	17033950	41100	41100	41100	41100	0
191	20241010	152300	17033950	41100	41100	41100	41100	0
192	20241010	152200	17033950	41100	41100	41100	41100	0
193	20241010	152100	17033950	41100	41100	41100	41100	0
194	20241010	152000	17033950	41100	41100	41100	41100	0
195	20241010	151900	17033950	41100	41100	41100	41100	0
196	20241010	151800	17033950	41100	41100	41100	41100	0
197	20241010	151700	17033950	41100	41100	41100	41100	0
198	20241010	151600	17033950	41100	41100	41100	41100	0
199	20241010	151500	17033950	41100	41100	41100	41100	0
200	20241010	151400	17033950	41100	41100	41100	41100	0
201	20241010	151300	17033950	41100	41100	41100	41100	0
202	20241010	151200	17033950	41100	41100	41100	41100	0
203	20241010	151100	17033950	41100	41100	41100	41100	0
204	20241010	151000	17033950	41100	41100	41100	41100	2
205	20241010	150900	16951750	41100	41100	41100	41100	0
206	20241010	150800	16951750	41100	41100	41100	41100	0
207	20241010	150700	16951750	41100	41100	41100	41100	2
208	20241010	150600	16869550	41100	41100	41100	41100	0
209	20241010	150500	16869550	41100	41100	41100	41100	0
210	20241010	150400	16869550	41100	41100	41100	41100	0
211	20241010	150300	16869550	41100	41100	41100	41100	0
212	20241010	150200	16869550	41100	41100	41100	41100	0
213	20241010	150100	16869550	41100	41100	41100	41100	1
214	20241010	150000	16828450	41500	41500	41500	41500	1
215	20241010	145900	16786950	41000	41000	41000	41000	0
216	20241010	145800	16786950	41000	41000	41000	41000	0
217	20241010	145700	16786950	41000	41000	41000	41000	0
218	20241010	145600	16786950	41000	41000	41000	41000	0
219	20241010	145500	16786950	41000	41000	41000	41000	0
220	20241010	145400	16786950	41000	41000	41000	41000	0
221	20241010	145300	16786950	41000	41000	41000	41000	15
222	20241010	145200	16171950	41050	41050	41050	41050	0
223	20241010	145100	16171950	41050	41100	41100	41050	25
224	20241010	145000	15145650	41050	41050	41050	41050	0
225	20241010	144900	15145650	41050	41050	41050	41050	0
226	20241010	144800	15145650	41050	41050	41050	41050	0
227	20241010	144700	15145650	41050	41050	41050	41050	0
228	20241010	144600	15145650	41050	41050	41050	41050	0
229	20241010	144500	15145650	41050	41050	41050	41050	0
230	20241010	144400	15145650	41050	41050	41050	41050	0
231	20241010	144300	15145650	41050	41050	41050	41050	0
232	20241010	144200	15145650	41050	41050	41050	41050	0
233	20241010	144100	15145650	41050	41050	41050	41050	0
234	20241010	144000	15145650	41050	41050	41050	41050	0
235	20241010	143900	15145650	41050	41050	41050	41050	0
236	20241010	143800	15145650	41050	41050	41050	41050	0
237	20241010	143700	15145650	41050	41050	41050	41050	0
238	20241010	143600	15145650	41050	41050	41050	41050	0
239	20241010	143500	15145650	41050	41050	41050	41050	0
240	20241010	143400	15145650	41050	41050	41050	41050	0
241	20241010	143300	15145650	41050	41050	41050	41050	0
242	20241010	143200	15145650	41050	41050	41050	41050	0
243	20241010	143100	15145650	41050	41050	41050	41050	0
244	20241010	143000	15145650	41050	41050	41050	41050	0
245	20241010	142900	15145650	41050	41050	41050	41050	0
246	20241010	142800	15145650	41050	41050	41050	41050	0
247	20241010	142700	15145650	41050	41050	41050	41050	0
248	20241010	142600	15145650	41050	41050	41050	41050	0
249	20241010	142500	15145650	41050	41050	41050	41050	0
250	20241010	142400	15145650	41050	41050	41050	41050	0
251	20241010	142300	15145650	41050	41050	41050	41050	0
252	20241010	142200	15145650	41050	41050	41050	41050	0
253	20241010	142100	15145650	41050	41050	41050	41050	0
254	20241010	142000	15145650	41050	41050	41050	41050	0
255	20241010	141900	15145650	41050	41050	41050	41050	0
256	20241010	141800	15145650	41050	41050	41050	41050	0
257	20241010	141700	15145650	41050	41050	41050	41050	0
258	20241010	141600	15145650	41050	41050	41050	41050	0
259	20241010	141500	15145650	41050	41050	41050	41050	0
260	20241010	141400	15145650	41050	41050	41050	41050	0
261	20241010	141300	15145650	41050	41050	41050	41050	0
262	20241010	141200	15145650	41050	41050	41050	41050	0
263	20241010	141100	15145650	41050	41050	41050	41050	0
264	20241010	141000	15145650	41050	41050	41050	41050	0
265	20241010	140900	15145650	41050	41050	41050	41050	0
266	20241010	140800	15145650	41050	41050	41050	41050	0
267	20241010	140700	15145650	41050	41100	41100	41050	13
268	20241010	140600	14611450	41200	41300	41300	41200	19
269	20241010	140500	13827800	41200	41200	41200	41200	0
270	20241010	140400	13827800	41200	41200	41200	41200	0
271	20241010	140300	13827800	41200	41200	41200	41200	0
272	20241010	140200	13827800	41200	41200	41200	41200	0
273	20241010	140100	13827800	41200	41200	41200	41200	0
274	20241010	140000	13827800	41200	41200	41200	41200	0
275	20241010	135900	13827800	41200	41200	41200	41200	0
276	20241010	135800	13827800	41200	41200	41200	41200	0
277	20241010	135700	13827800	41200	41200	41200	41200	0
278	20241010	135600	13827800	41200	41200	41200	41200	0
279	20241010	135500	13827800	41200	41200	41200	41200	0
280	20241010	135400	13827800	41200	41200	41200	41200	0
281	20241010	135300	13827800	41200	41200	41200	41200	0
282	20241010	135200	13827800	41200	41200	41200	41200	0
283	20241010	135100	13827800	41200	41200	41200	41200	0
284	20241010	135000	13827800	41200	41200	41200	41200	0
285	20241010	134900	13827800	41200	41200	41200	41200	0
286	20241010	134800	13827800	41200	41200	41200	41200	0
287	20241010	134700	13827800	41200	41200	41200	41200	0
288	20241010	134600	13827800	41200	41200	41200	41200	0
289	20241010	134500	13827800	41200	41200	41200	41200	0
290	20241010	134400	13827800	41200	41200	41200	41200	0
291	20241010	134300	13827800	41200	41200	41200	41200	0
292	20241010	134200	13827800	41200	41200	41200	41200	0
293	20241010	134100	13827800	41200	41200	41200	41200	0
294	20241010	134000	13827800	41200	41200	41200	41200	0
295	20241010	133900	13827800	41200	41200	41200	41200	0
296	20241010	133800	13827800	41200	41200	41200	41200	0
297	20241010	133700	13827800	41200	41200	41200	41200	0
298	20241010	133600	13827800	41200	41200	41200	41200	0
299	20241010	133500	13827800	41200	41200	41200	41200	0
300	20241010	133400	13827800	41200	41200	41200	41200	0
301	20241010	133300	13827800	41200	41200	41200	41200	0
302	20241010	133200	13827800	41200	41200	41200	41200	0
303	20241010	133100	13827800	41200	41200	41200	41200	0
304	20241010	133000	13827800	41200	41200	41200	41200	0
305	20241010	132900	13827800	41200	41200	41200	41200	0
306	20241010	132800	13827800	41200	41200	41200	41200	0
307	20241010	132700	13827800	41200	41200	41200	41200	0
308	20241010	132600	13827800	41200	41200	41200	41200	0
309	20241010	132500	13827800	41200	41200	41200	41200	0
310	20241010	132400	13827800	41200	41200	41200	41200	0
311	20241010	132300	13827800	41200	41200	41200	41200	0
312	20241010	132200	13827800	41200	41200	41200	41200	0
313	20241010	132100	13827800	41200	41200	41200	41200	0
314	20241010	132000	13827800	41200	41200	41200	41200	0
315	20241010	131900	13827800	41200	41200	41200	41200	0
316	20241010	131800	13827800	41200	41200	41200	41200	0
317	20241010	131700	13827800	41200	41200	41200	41200	0
318	20241010	131600	13827800	41200	41200	41200	41200	0
319	20241010	131500	13827800	41200	41200	41200	41200	0
320	20241010	131400	13827800	41200	41200	41200	41200	0
321	20241010	131300	13827800	41200	41200	41200	41200	0
322	20241010	131200	13827800	41200	41200	41200	41200	0
323	20241010	131100	13827800	41200	41200	41200	41200	0
324	20241010	131000	13827800	41200	41200	41200	41200	0
325	20241010	130900	13827800	41200	41200	41200	41200	0
326	20241010	130800	13827800	41200	41200	41200	41200	0
327	20241010	130700	13827800	41200	41200	41200	41200	0
328	20241010	130600	13827800	41200	41200	41200	41200	0
329	20241010	130500	13827800	41200	41200	41200	41200	0
330	20241010	130400	13827800	41200	41200	41200	41200	0
331	20241010	130300	13827800	41200	41200	41200	41200	0
332	20241010	130200	13827800	41200	41200	41200	41200	0
333	20241010	130100	13827800	41200	41200	41200	41200	0
334	20241010	130000	13827800	41200	41200	41200	41200	0
335	20241010	125900	13827800	41200	41200	41200	41200	0
336	20241010	125800	13827800	41200	41200	41200	41200	0
337	20241010	125700	13827800	41200	41200	41200	41200	0
338	20241010	125600	13827800	41200	41200	41200	41200	0
339	20241010	125500	13827800	41200	41200	41200	41200	0
340	20241010	125400	13827800	41200	41200	41200	41200	0
341	20241010	125300	13827800	41200	41200	41200	41200	0
342	20241010	125200	13827800	41200	41200	41200	41200	0
343	20241010	125100	13827800	41200	41200	41200	41200	0
344	20241010	125000	13827800	41200	41200	41200	41200	0
345	20241010	124900	13827800	41200	41200	41200	41200	0
346	20241010	124800	13827800	41200	41200	41200	41200	0
347	20241010	124700	13827800	41200	41200	41200	41200	0
348	20241010	124600	13827800	41200	41200	41200	41200	0
349	20241010	124500	13827800	41200	41200	41200	41200	0
350	20241010	124400	13827800	41200	41200	41200	41200	0
351	20241010	124300	13827800	41200	41200	41200	41200	0
352	20241010	124200	13827800	41200	41200	41200	41200	0
353	20241010	124100	13827800	41200	41200	41200	41200	0
354	20241010	124000	13827800	41200	41200	41200	41200	0
355	20241010	123900	13827800	41200	41200	41200	41200	0
356	20241010	123800	13827800	41200	41200	41200	41200	0
357	20241010	123700	13827800	41200	41200	41200	41200	0
358	20241010	123600	13827800	41200	41200	41200	41200	0
359	20241010	123500	13827800	41200	41200	41200	41200	0
360	20241010	123400	13827800	41200	41200	41200	41200	0
361	20241010	123300	13827800	41200	41200	41200	41200	0
362	20241010	123200	13827800	41200	41200	41200	41200	0
363	20241010	123100	13827800	41200	41200	41200	41200	0
364	20241010	123000	13827800	41200	41200	41200	41200	0
365	20241010	122900	13827800	41200	41200	41200	41200	0
366	20241010	122800	13827800	41200	41200	41200	41200	0
367	20241010	122700	13827800	41200	41200	41200	41200	0
368	20241010	122600	13827800	41200	41200	41200	41200	0
369	20241010	122500	13827800	41200	41200	41200	41200	0
370	20241010	122400	13827800	41200	41200	41200	41200	0
371	20241010	122300	13827800	41200	41200	41200	41200	0
372	20241010	122200	13827800	41200	41200	41200	41200	0
373	20241010	122100	13827800	41200	41200	41200	41200	0
374	20241010	122000	13827800	41200	41200	41200	41200	0
375	20241010	121900	13827800	41200	41200	41200	41200	0
376	20241010	121800	13827800	41200	41200	41200	41200	0
377	20241010	121700	13827800	41200	41200	41200	41200	0
378	20241010	121600	13827800	41200	41200	41200	41200	0
379	20241010	121500	13827800	41200	41200	41200	41200	0
380	20241010	121400	13827800	41200	41200	41200	41200	0
381	20241010	121300	13827800	41200	41200	41200	41200	0
382	20241010	121200	13827800	41200	41200	41200	41200	0
383	20241010	121100	13827800	41200	41200	41200	41200	0
384	20241010	121000	13827800	41200	41200	41200	41200	0
385	20241010	120900	13827800	41200	41200	41200	41200	0
386	20241010	120800	13827800	41200	41200	41200	41200	0
387	20241010	120700	13827800	41200	41200	41200	41200	0
388	20241010	120600	13827800	41200	41200	41200	41200	0
389	20241010	120500	13827800	41200	41200	41200	41200	0
390	20241010	120400	13827800	41200	41200	41200	41200	0
391	20241010	120300	13827800	41200	41200	41200	41200	0
392	20241010	120200	13827800	41200	41200	41200	41200	0
393	20241010	120100	13827800	41200	41200	41200	41200	0
394	20241010	120000	13827800	41200	41200	41200	41200	0
395	20241010	115900	13827800	41200	41200	41200	41200	0
396	20241010	115800	13827800	41200	41200	41200	41200	0
397	20241010	115700	13827800	41200	41200	41200	41200	0
398	20241010	115600	13827800	41200	41200	41200	41200	0
399	20241010	115500	13827800	41200	41200	41200	41200	0
400	20241010	115400	13827800	41200	41200	41200	41200	0
401	20241010	115300	13827800	41200	41200	41200	41200	0
402	20241010	115200	13827800	41200	41200	41200	41200	0
403	20241010	115100	13827800	41200	41200	41200	41200	0
404	20241010	115000	13827800	41200	41200	41200	41200	0
405	20241010	114900	13827800	41200	41200	41200	41200	0
406	20241010	114800	13827800	41200	41200	41200	41200	0
407	20241010	114700	13827800	41200	41200	41200	41200	0
408	20241010	114600	13827800	41200	41200	41200	41200	0
409	20241010	114500	13827800	41200	41200	41200	41200	0
410	20241010	114400	13827800	41200	41200	41200	41200	0
411	20241010	114300	13827800	41200	41200	41200	41200	0
412	20241010	114200	13827800	41200	41200	41200	41200	0
413	20241010	114100	13827800	41200	41200	41200	41200	0
414	20241010	114000	13827800	41200	41200	41200	41200	0
415	20241010	113900	13827800	41200	41200	41200	41200	8
416	20241010	113800	13498200	41200	41200	41200	41200	0
417	20241010	113700	13498200	41200	41200	41200	41200	0
418	20241010	113600	13498200	41200	41200	41200	41200	0
419	20241010	113500	13498200	41200	41200	41200	41200	0
420	20241010	113400	13498200	41200	41200	41200	41200	0
421	20241010	113300	13498200	41200	41200	41200	41200	0
422	20241010	113200	13498200	41200	41200	41200	41200	0
423	20241010	113100	13498200	41200	41200	41200	41200	0
424	20241010	113000	13498200	41200	41200	41200	41200	0
425	20241010	112900	13498200	41200	41200	41200	41200	0
426	20241010	112800	13498200	41200	41200	41200	41200	0
427	20241010	112700	13498200	41200	41200	41200	41200	0
428	20241010	112600	13498200	41200	41200	41200	41200	0
429	20241010	112500	13498200	41200	41200	41200	41200	0
430	20241010	112400	13498200	41200	41200	41200	41200	0
431	20241010	112300	13498200	41200	41200	41200	41200	0
432	20241010	112200	13498200	41200	41200	41200	41200	0
433	20241010	112100	13498200	41200	41200	41200	41200	0
434	20241010	112000	13498200	41200	41200	41200	41200	0
435	20241010	111900	13498200	41200	41200	41200	41200	0
436	20241010	111800	13498200	41200	41200	41200	41200	0
437	20241010	111700	13498200	41200	41200	41200	41200	0
438	20241010	111600	13498200	41200	41200	41200	41200	0
439	20241010	111500	13498200	41200	41200	41200	41200	0
440	20241010	111400	13498200	41200	41200	41200	41200	0
441	20241010	111300	13498200	41200	41200	41200	41200	0
442	20241010	111200	13498200	41200	41200	41200	41200	0
443	20241010	111100	13498200	41200	41200	41200	41200	0
444	20241010	111000	13498200	41200	41200	41200	41200	0
445	20241010	110900	13498200	41200	41200	41200	41200	1
446	20241010	110800	13457000	41200	41200	41200	41200	0
447	20241010	110700	13457000	41200	41200	41200	41200	0
448	20241010	110600	13457000	41200	41200	41200	41200	0
449	20241010	110500	13457000	41200	41200	41200	41200	0
450	20241010	110400	13457000	41200	41200	41200	41200	0
451	20241010	110300	13457000	41200	41200	41200	41200	0
452	20241010	110200	13457000	41200	41200	41200	41200	0
453	20241010	110100	13457000	41200	41200	41200	41200	0
454	20241010	110000	13457000	41200	41200	41200	41200	0
455	20241010	105900	13457000	41200	41200	41200	41200	0
456	20241010	105800	13457000	41200	41200	41200	41200	0
457	20241010	105700	13457000	41200	41200	41200	41200	0
458	20241010	105600	13457000	41200	41200	41200	41200	0
459	20241010	105500	13457000	41200	41200	41200	41200	0
460	20241010	105400	13457000	41200	41200	41200	41200	0
461	20241010	105300	13457000	41200	41200	41200	41200	0
462	20241010	105200	13457000	41200	41200	41200	41200	0
463	20241010	105100	13457000	41200	41200	41200	41200	0
464	20241010	105000	13457000	41200	41200	41200	41200	0
465	20241010	104900	13457000	41200	41200	41200	41200	0
466	20241010	104800	13457000	41200	41200	41200	41200	0
467	20241010	104700	13457000	41200	41200	41200	41200	0
468	20241010	104600	13457000	41200	41200	41200	41200	0
469	20241010	104500	13457000	41200	41200	41200	41200	0
470	20241010	104400	13457000	41200	41200	41200	41200	0
471	20241010	104300	13457000	41200	41200	41200	41200	0
472	20241010	104200	13457000	41200	41200	41200	41200	0
473	20241010	104100	13457000	41200	41200	41200	41200	0
474	20241010	104000	13457000	41200	41200	41200	41200	0
475	20241010	103900	13457000	41200	41200	41200	41200	0
476	20241010	103800	13457000	41200	41200	41200	41200	0
477	20241010	103700	13457000	41200	41200	41200	41200	0
478	20241010	103600	13457000	41200	41200	41200	41200	0
479	20241010	103500	13457000	41200	41200	41200	41200	0
480	20241010	103400	13457000	41200	41200	41200	41200	0
481	20241010	103300	13457000	41200	41200	41200	41200	0
482	20241010	103200	13457000	41200	41200	41200	41200	0
483	20241010	103100	13457000	41200	41200	41200	41200	0
484	20241010	103000	13457000	41200	41200	41200	41200	0
485	20241010	102900	13457000	41200	41200	41200	41200	7
486	20241010	102800	13168600	41500	41500	41500	41500	0
487	20241010	102700	13168600	41500	41500	41500	41500	0
488	20241010	102600	13168600	41500	41500	41500	41500	0
489	20241010	102500	13168600	41500	41500	41500	41500	0
490	20241010	102400	13168600	41500	41500	41500	41500	0
491	20241010	102300	13168600	41500	41500	41500	41500	0
492	20241010	102200	13168600	41500	41500	41500	41500	0
493	20241010	102100	13168600	41500	41500	41500	41500	0
494	20241010	102000	13168600	41500	41500	41500	41500	0
495	20241010	101900	13168600	41500	41500	41500	41500	0
496	20241010	101800	13168600	41500	41500	41500	41500	0
497	20241010	101700	13168600	41500	41500	41500	41500	0
498	20241010	101600	13168600	41500	41500	41500	41500	0
499	20241010	101500	13168600	41500	41500	41500	41500	0
500	20241010	101400	13168600	41500	41500	41500	41500	0
501	20241010	101300	13168600	41500	41500	41500	41500	0
502	20241010	101200	13168600	41500	41500	41500	41500	0
503	20241010	101100	13168600	41500	41500	41500	41500	0
504	20241010	101000	13168600	41500	41500	41500	41500	2
505	20241010	100900	13085600	41500	41500	41500	41500	105
506	20241010	100800	8728100	41500	41500	41500	41500	150
507	20241010	100700	2503100	41500	41500	41500	41500	0
508	20241010	100600	2503100	41500	41500	41500	41500	0
509	20241010	100500	2503100	41500	41500	41500	41500	5
510	20241010	100400	2295600	41800	41800	41800	41800	0
511	20241010	100300	2295600	41800	41800	41800	41800	0
512	20241010	100200	2295600	41800	41800	41800	41800	0
513	20241010	100100	2295600	41800	41800	41800	41800	0
514	20241010	100000	2295600	41800	41500	41800	41500	12
515	20241010	095900	1797300	41800	41800	41800	41800	0
516	20241010	095800	1797300	41800	41800	41800	41800	0
517	20241010	095700	1797300	41800	41800	41800	41800	0
518	20241010	095600	1797300	41800	41800	41800	41800	0
519	20241010	095500	1797300	41800	41800	41800	41800	0
520	20241010	095400	1797300	41800	41800	41800	41800	0
521	20241010	095300	1797300	41800	41800	41800	41800	0
522	20241010	095200	1797300	41800	41800	41800	41800	0
523	20241010	095100	1797300	41800	41800	41800	41800	0
524	20241010	095000	1797300	41800	41800	41800	41800	0
525	20241010	094900	1797300	41800	41800	41800	41800	0
526	20241010	094800	1797300	41800	41800	41800	41800	0
527	20241010	094700	1797300	41800	41800	41800	41800	0
528	20241010	094600	1797300	41800	41800	41800	41800	0
529	20241010	094500	1797300	41800	41800	41800	41800	0
530	20241010	094400	1797300	41800	41800	41800	41800	0
531	20241010	094300	1797300	41800	41800	41800	41800	0
532	20241010	094200	1797300	41800	41800	41800	41800	0
533	20241010	094100	1797300	41800	41800	41800	41800	0
534	20241010	094000	1797300	41800	41800	41800	41800	0
535	20241010	093900	1797300	41800	41800	41800	41800	0
536	20241010	093800	1797300	41800	41800	41800	41800	0
537	20241010	093700	1797300	41800	41800	41800	41800	11
538	20241010	093600	1337500	41800	41800	41800	41800	0
539	20241010	093500	1337500	41800	41800	41800	41800	0
540	20241010	093400	1337500	41800	41800	41800	41800	1
541	20241010	093300	1295700	41550	41550	41550	41550	0
542	20241010	093200	1295700	41550	41550	41550	41550	0
543	20241010	093100	1295700	41550	41550	41550	41550	0
544	20241010	093000	1295700	41550	41550	41550	41550	0
545	20241010	092900	1295700	41550	41550	41550	41550	0
546	20241010	092800	1295700	41550	41550	41550	41550	0
547	20241010	092700	1295700	41550	41550	41550	41550	5
548	20241010	092600	1087950	41850	41850	41850	41850	0
549	20241010	092500	1087950	41850	41850	41850	41850	0
550	20241010	092400	1087950	41850	41850	41850	41850	0
551	20241010	092300	1087950	41850	41850	41850	41850	0
552	20241010	092200	1087950	41850	41850	41850	41850	0
553	20241010	092100	1087950	41850	41850	41850	41850	0
554	20241010	092000	1087950	41850	41850	41850	41850	0
555	20241010	091900	1087950	41850	41850	41850	41850	0
556	20241010	091800	1087950	41850	41850	41850	41850	0
557	20241010	091700	1087950	41850	41800	41850	41800	18
558	20241010	091600	334700	41850	41850	41850	41850	0
559	20241010	091500	334700	41850	41850	41850	41850	0
560	20241010	091400	334700	41850	41850	41850	41850	0
561	20241010	091300	334700	41850	41850	41850	41850	0
562	20241010	091200	334700	41850	41850	41850	41850	0
563	20241010	091100	334700	41850	41850	41850	41850	0
564	20241010	091000	334700	41850	41850	41850	41850	0
565	20241010	090900	334700	41850	41850	41850	41850	0
566	20241010	090800	334700	41850	41850	41850	41850	0
567	20241010	090700	334700	41850	41850	41850	41850	0
568	20241010	090600	334700	41850	41850	41850	41850	0
569	20241010	090500	334700	41850	41850	41850	41850	1
570	20241010	090400	292850	41850	41850	41850	41850	0
571	20241010	090300	292850	41850	41800	41850	41800	5
572	20241010	090200	83650	41850	41800	41850	41800	2
573	20241010	090100	0	41000	41000	41000	41000	0
574	20241010	090000	0	41000	41000	41000	41000	0