KissMeData/000650/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183200	4496100	46450	46450	46450	46450	5
3	20240108	183100	4496100	46450	46450	46450	46450	0
4	20240108	183000	4496100	46450	46450	46450	46450	0
5	20240108	182900	4496100	46450	46450	46450	46450	0
6	20240108	182800	4496100	46450	46450	46450	46450	0
7	20240108	182700	4496100	46450	46450	46450	46450	0
8	20240108	182600	4496100	46450	46450	46450	46450	0
9	20240108	182500	4496100	46450	46450	46450	46450	0
10	20240108	182400	4496100	46450	46450	46450	46450	0
11	20240108	182300	4496100	46450	46450	46450	46450	0
12	20240108	182200	4496100	46450	46450	46450	46450	0
13	20240108	182100	4496100	46450	46450	46450	46450	0
14	20240108	182000	4496100	46450	46450	46450	46450	0
15	20240108	181900	4496100	46450	46450	46450	46450	0
16	20240108	181800	4496100	46450	46450	46450	46450	0
17	20240108	181700	4496100	46450	46450	46450	46450	0
18	20240108	181600	4496100	46450	46450	46450	46450	0
19	20240108	181500	4496100	46450	46450	46450	46450	0
20	20240108	181400	4496100	46450	46450	46450	46450	0
21	20240108	181300	4496100	46450	46450	46450	46450	0
22	20240108	181200	4496100	46450	46450	46450	46450	0
23	20240108	181100	4496100	46450	46450	46450	46450	0
24	20240108	181000	4496100	46450	46450	46450	46450	0
25	20240108	180900	4496100	46450	46450	46450	46450	0
26	20240108	180800	4496100	46450	46450	46450	46450	0
27	20240108	180700	4496100	46450	46450	46450	46450	0
28	20240108	180600	4496100	46450	46450	46450	46450	0
29	20240108	180500	4496100	46450	46450	46450	46450	0
30	20240108	180400	4496100	46450	46450	46450	46450	0
31	20240108	180300	4496100	46450	46450	46450	46450	0
32	20240108	180200	4496100	46450	46450	46450	46450	5
33	20240108	180100	4496100	46450	46450	46450	46450	0
34	20240108	180000	4496100	46450	46450	46450	46450	0
35	20240108	175900	4496100	46450	46450	46450	46450	0
36	20240108	175800	4496100	46450	46450	46450	46450	0
37	20240108	175700	4496100	46450	46450	46450	46450	0
38	20240108	175600	4496100	46450	46450	46450	46450	0
39	20240108	175500	4496100	46450	46450	46450	46450	0
40	20240108	175400	4496100	46450	46450	46450	46450	0
41	20240108	175300	4496100	46450	46450	46450	46450	0
42	20240108	175200	4496100	46450	46450	46450	46450	0
43	20240108	175100	4496100	46450	46450	46450	46450	0
44	20240108	175000	4496100	46450	46450	46450	46450	0
45	20240108	174900	4496100	46450	46450	46450	46450	0
46	20240108	174800	4496100	46450	46450	46450	46450	0
47	20240108	174700	4496100	46450	46450	46450	46450	0
48	20240108	174600	4496100	46450	46450	46450	46450	0
49	20240108	174500	4496100	46450	46450	46450	46450	0
50	20240108	174400	4496100	46450	46450	46450	46450	0
51	20240108	174300	4496100	46450	46450	46450	46450	0
52	20240108	174200	4496100	46450	46450	46450	46450	0
53	20240108	174100	4496100	46450	46450	46450	46450	0
54	20240108	174000	4496100	46450	46450	46450	46450	0
55	20240108	173900	4496100	46450	46450	46450	46450	0
56	20240108	173800	4496100	46450	46450	46450	46450	0
57	20240108	173700	4496100	46450	46450	46450	46450	0
58	20240108	173600	4496100	46450	46450	46450	46450	0
59	20240108	173500	4496100	46450	46450	46450	46450	0
60	20240108	173400	4496100	46450	46450	46450	46450	0
61	20240108	173300	4496100	46450	46450	46450	46450	0
62	20240108	173200	4496100	46450	46450	46450	46450	5
63	20240108	173100	4496100	46450	46450	46450	46450	0
64	20240108	173000	4496100	46450	46450	46450	46450	0
65	20240108	172900	4496100	46450	46450	46450	46450	0
66	20240108	172800	4496100	46450	46450	46450	46450	0
67	20240108	172700	4496100	46450	46450	46450	46450	0
68	20240108	172600	4496100	46450	46450	46450	46450	0
69	20240108	172500	4496100	46450	46450	46450	46450	0
70	20240108	172400	4496100	46450	46450	46450	46450	0
71	20240108	172300	4496100	46450	46450	46450	46450	0
72	20240108	172200	4496100	46450	46450	46450	46450	0
73	20240108	172100	4496100	46450	46450	46450	46450	0
74	20240108	172000	4496100	46450	46450	46450	46450	0
75	20240108	171900	4496100	46450	46450	46450	46450	0
76	20240108	171800	4496100	46450	46450	46450	46450	0
77	20240108	171700	4496100	46450	46450	46450	46450	0
78	20240108	171600	4496100	46450	46450	46450	46450	0
79	20240108	171500	4496100	46450	46450	46450	46450	0
80	20240108	171400	4496100	46450	46450	46450	46450	0
81	20240108	171300	4496100	46450	46450	46450	46450	0
82	20240108	171200	4496100	46450	46450	46450	46450	0
83	20240108	171100	4496100	46450	46450	46450	46450	0
84	20240108	171000	4496100	46450	46450	46450	46450	0
85	20240108	170900	4496100	46450	46450	46450	46450	0
86	20240108	170800	4496100	46450	46450	46450	46450	0
87	20240108	170700	4496100	46450	46450	46450	46450	0
88	20240108	170600	4496100	46450	46450	46450	46450	0
89	20240108	170500	4496100	46450	46450	46450	46450	0
90	20240108	170400	4496100	46450	46450	46450	46450	0
91	20240108	170300	4496100	46450	46450	46450	46450	0
92	20240108	170200	4496100	46450	46450	46450	46450	5
93	20240108	170100	4496100	46450	46450	46450	46450	0
94	20240108	170000	4496100	46450	46450	46450	46450	0
95	20240108	165900	4496100	46450	46450	46450	46450	0
96	20240108	165800	4496100	46450	46450	46450	46450	0
97	20240108	165700	4496100	46450	46450	46450	46450	0
98	20240108	165600	4496100	46450	46450	46450	46450	0
99	20240108	165500	4496100	46450	46450	46450	46450	0
100	20240108	165400	4496100	46450	46450	46450	46450	0
101	20240108	165300	4496100	46450	46450	46450	46450	0
102	20240108	165200	4496100	46450	46450	46450	46450	0
103	20240108	165100	4496100	46450	46450	46450	46450	0
104	20240108	165000	4496100	46450	46450	46450	46450	0
105	20240108	164900	4496100	46450	46450	46450	46450	0
106	20240108	164800	4496100	46450	46450	46450	46450	0
107	20240108	164700	4496100	46450	46450	46450	46450	0
108	20240108	164600	4496100	46450	46450	46450	46450	0
109	20240108	164500	4496100	46450	46450	46450	46450	0
110	20240108	164400	4496100	46450	46450	46450	46450	0
111	20240108	164300	4496100	46450	46450	46450	46450	0
112	20240108	164200	4496100	46450	46450	46450	46450	0
113	20240108	164100	4496100	46450	46450	46450	46450	0
114	20240108	164000	4496100	46450	46450	46450	46450	0
115	20240108	163900	4496100	46450	46450	46450	46450	0
116	20240108	163800	4496100	46450	46450	46450	46450	0
117	20240108	163700	4496100	46450	46450	46450	46450	0
118	20240108	163600	4496100	46450	46450	46450	46450	0
119	20240108	163500	4496100	46450	46450	46450	46450	0
120	20240108	163400	4496100	46450	46450	46450	46450	0
121	20240108	163300	4496100	46450	46450	46450	46450	0
122	20240108	163200	4496100	46450	46450	46450	46450	5
123	20240108	163100	4496100	46450	46450	46450	46450	0
124	20240108	163000	4496100	46450	46450	46450	46450	0
125	20240108	162900	4496100	46450	46450	46450	46450	0
126	20240108	162800	4496100	46450	46450	46450	46450	0
127	20240108	162700	4496100	46450	46450	46450	46450	0
128	20240108	162600	4496100	46450	46450	46450	46450	0
129	20240108	162500	4496100	46450	46450	46450	46450	0
130	20240108	162400	4496100	46450	46450	46450	46450	0
131	20240108	162300	4496100	46450	46450	46450	46450	0
132	20240108	162200	4496100	46450	46450	46450	46450	0
133	20240108	162100	4496100	46450	46450	46450	46450	0
134	20240108	162000	4496100	46450	46450	46450	46450	0
135	20240108	161900	4496100	46450	46450	46450	46450	0
136	20240108	161800	4496100	46450	46450	46450	46450	0
137	20240108	161700	4496100	46450	46450	46450	46450	0
138	20240108	161600	4496100	46450	46450	46450	46450	0
139	20240108	161500	4496100	46450	46450	46450	46450	0
140	20240108	161400	4496100	46450	46450	46450	46450	0
141	20240108	161300	4496100	46450	46450	46450	46450	0
142	20240108	161200	4496100	46450	46450	46450	46450	0
143	20240108	161100	4496100	46450	46450	46450	46450	0
144	20240108	161000	4496100	46450	46450	46450	46450	0
145	20240108	160900	4496100	46450	46450	46450	46450	0
146	20240108	160800	4496100	46450	46450	46450	46450	0
147	20240108	160700	4496100	46450	46450	46450	46450	0
148	20240108	160600	4496100	46450	46450	46450	46450	0
149	20240108	160500	4496100	46450	46450	46450	46450	0
150	20240108	160400	4496100	46450	46450	46450	46450	0
151	20240108	160300	4496100	46450	46450	46450	46450	0
152	20240108	160200	4496100	46450	46450	46450	46450	5
153	20240108	160100	4496100	46450	46450	46450	46450	0
154	20240108	160000	4496100	46450	46450	46450	46450	0
155	20240108	155900	4496100	46450	46450	46450	46450	0
156	20240108	155800	4496100	46450	46450	46450	46450	0
157	20240108	155700	4496100	46450	46450	46450	46450	0
158	20240108	155600	4496100	46450	46450	46450	46450	0
159	20240108	155500	4496100	46450	46450	46450	46450	0
160	20240108	155400	4496100	46450	46450	46450	46450	0
161	20240108	155300	4496100	46450	46450	46450	46450	0
162	20240108	155200	4496100	46450	46450	46450	46450	0
163	20240108	155100	4496100	46450	46450	46450	46450	0
164	20240108	155000	4496100	46450	46450	46450	46450	0
165	20240108	154900	4496100	46450	46450	46450	46450	0
166	20240108	154800	4496100	46450	46450	46450	46450	0
167	20240108	154700	4496100	46450	46450	46450	46450	0
168	20240108	154600	4496100	46450	46450	46450	46450	0
169	20240108	154500	4496100	46450	46450	46450	46450	0
170	20240108	154400	4496100	46450	46450	46450	46450	0
171	20240108	154300	4496100	46450	46450	46450	46450	0
172	20240108	154200	4496100	46450	46450	46450	46450	0
173	20240108	154100	4496100	46450	46450	46450	46450	0
174	20240108	154000	4496100	46450	46450	46450	46450	0
175	20240108	153900	4496100	46450	46450	46450	46450	0
176	20240108	153800	4496100	46450	46450	46450	46450	0
177	20240108	153700	4496100	46450	46450	46450	46450	0
178	20240108	153600	4496100	46450	46450	46450	46450	0
179	20240108	153500	4496100	46450	46450	46450	46450	0
180	20240108	153400	4496100	46450	46450	46450	46450	0
181	20240108	153300	4496100	46450	46450	46450	46450	0
182	20240108	153200	4496100	46450	46450	46450	46450	5
183	20240108	153100	4496100	46450	46450	46450	46450	0
184	20240108	153000	4496100	46450	46450	46450	46450	5
185	20240108	152900	4263850	46450	46450	46450	46450	0
186	20240108	152800	4263850	46450	46450	46450	46450	0
187	20240108	152700	4263850	46450	46450	46450	46450	0
188	20240108	152600	4263850	46450	46450	46450	46450	0
189	20240108	152500	4263850	46450	46450	46450	46450	0
190	20240108	152400	4263850	46450	46450	46450	46450	0
191	20240108	152300	4263850	46450	46450	46450	46450	0
192	20240108	152200	4263850	46450	46450	46450	46450	0
193	20240108	152100	4263850	46450	46450	46450	46450	0
194	20240108	152000	4263850	46450	46450	46450	46450	0
195	20240108	151900	4263850	46450	46450	46450	46450	0
196	20240108	151800	4263850	46450	46450	46450	46450	0
197	20240108	151700	4263850	46450	46450	46450	46450	0
198	20240108	151600	4263850	46450	46450	46450	46450	0
199	20240108	151500	4263850	46450	46450	46450	46450	0
200	20240108	151400	4263850	46450	46450	46450	46450	0
201	20240108	151300	4263850	46450	46450	46450	46450	0
202	20240108	151200	4263850	46450	46800	46800	46450	3
203	20240108	151100	4124150	46450	46450	46450	46450	1
204	20240108	151000	4077700	46500	46500	46500	46500	1
205	20240108	150900	4031200	46500	46500	46500	46500	0
206	20240108	150800	4031200	46500	46500	46500	46500	1
207	20240108	150700	3984700	46850	46850	46850	46850	0
208	20240108	150600	3984700	46850	46850	46850	46850	0
209	20240108	150500	3984700	46850	46850	46850	46850	0
210	20240108	150400	3984700	46850	46850	46850	46850	0
211	20240108	150300	3984700	46850	46850	46850	46850	0
212	20240108	150200	3984700	46850	46850	46850	46850	0
213	20240108	150100	3984700	46850	46850	46850	46850	0
214	20240108	150000	3984700	46850	46850	46850	46850	0
215	20240108	145900	3984700	46850	46850	46850	46850	0
216	20240108	145800	3984700	46850	46850	46850	46850	0
217	20240108	145700	3984700	46850	46850	46850	46850	0
218	20240108	145600	3984700	46850	46850	46850	46850	0
219	20240108	145500	3984700	46850	46850	46850	46850	0
220	20240108	145400	3984700	46850	46850	46850	46850	0
221	20240108	145300	3984700	46850	46850	46850	46850	0
222	20240108	145200	3984700	46850	46850	46850	46850	0
223	20240108	145100	3984700	46850	46850	46850	46850	0
224	20240108	145000	3984700	46850	46850	46850	46850	0
225	20240108	144900	3984700	46850	46850	46850	46850	0
226	20240108	144800	3984700	46850	46850	46850	46850	0
227	20240108	144700	3984700	46850	46850	46850	46850	0
228	20240108	144600	3984700	46850	46850	46850	46850	0
229	20240108	144500	3984700	46850	46850	46850	46850	0
230	20240108	144400	3984700	46850	46850	46850	46850	0
231	20240108	144300	3984700	46850	46850	46850	46850	0
232	20240108	144200	3984700	46850	46850	46850	46850	0
233	20240108	144100	3984700	46850	46850	46850	46850	0
234	20240108	144000	3984700	46850	46850	46850	46850	0
235	20240108	143900	3984700	46850	46850	46850	46850	0
236	20240108	143800	3984700	46850	46850	46850	46850	0
237	20240108	143700	3984700	46850	46850	46850	46850	0
238	20240108	143600	3984700	46850	46850	46850	46850	0
239	20240108	143500	3984700	46850	46850	46850	46850	0
240	20240108	143400	3984700	46850	46850	46850	46850	0
241	20240108	143300	3984700	46850	46850	46850	46850	0
242	20240108	143200	3984700	46850	46850	46850	46850	0
243	20240108	143100	3984700	46850	46850	46850	46850	0
244	20240108	143000	3984700	46850	46850	46850	46850	0
245	20240108	142900	3984700	46850	46850	46850	46850	0
246	20240108	142800	3984700	46850	46850	46850	46850	0
247	20240108	142700	3984700	46850	46850	46850	46850	0
248	20240108	142600	3984700	46850	46850	46850	46850	0
249	20240108	142500	3984700	46850	46850	46850	46850	0
250	20240108	142400	3984700	46850	46850	46850	46850	0
251	20240108	142300	3984700	46850	46850	46850	46850	0
252	20240108	142200	3984700	46850	46850	46850	46850	0
253	20240108	142100	3984700	46850	46850	46850	46850	0
254	20240108	142000	3984700	46850	46850	46850	46850	0
255	20240108	141900	3984700	46850	46850	46850	46850	0
256	20240108	141800	3984700	46850	46850	46850	46850	0
257	20240108	141700	3984700	46850	46850	46850	46850	0
258	20240108	141600	3984700	46850	46850	46850	46850	0
259	20240108	141500	3984700	46850	46850	46850	46850	0
260	20240108	141400	3984700	46850	46850	46850	46850	0
261	20240108	141300	3984700	46850	46850	46850	46850	0
262	20240108	141200	3984700	46850	46850	46850	46850	0
263	20240108	141100	3984700	46850	46850	46850	46850	0
264	20240108	141000	3984700	46850	46850	46850	46850	0
265	20240108	140900	3984700	46850	46850	46850	46850	0
266	20240108	140800	3984700	46850	46850	46850	46850	0
267	20240108	140700	3984700	46850	46850	46850	46850	0
268	20240108	140600	3984700	46850	46850	46850	46850	0
269	20240108	140500	3984700	46850	46850	46850	46850	0
270	20240108	140400	3984700	46850	46850	46850	46850	0
271	20240108	140300	3984700	46850	46850	46850	46850	0
272	20240108	140200	3984700	46850	46850	46850	46850	0
273	20240108	140100	3984700	46850	46850	46850	46850	0
274	20240108	140000	3984700	46850	46850	46850	46850	0
275	20240108	135900	3984700	46850	46650	46850	46650	6
276	20240108	135800	3704000	46300	46300	46300	46300	0
277	20240108	135700	3704000	46300	46300	46300	46300	0
278	20240108	135600	3704000	46300	46300	46300	46300	0
279	20240108	135500	3704000	46300	46300	46300	46300	0
280	20240108	135400	3704000	46300	46300	46300	46300	0
281	20240108	135300	3704000	46300	46300	46300	46300	0
282	20240108	135200	3704000	46300	46300	46300	46300	0
283	20240108	135100	3704000	46300	46300	46300	46300	0
284	20240108	135000	3704000	46300	46300	46300	46300	0
285	20240108	134900	3704000	46300	46300	46300	46300	0
286	20240108	134800	3704000	46300	46300	46300	46300	0
287	20240108	134700	3704000	46300	46300	46300	46300	0
288	20240108	134600	3704000	46300	46300	46300	46300	1
289	20240108	134500	3657700	46200	46200	46200	46200	0
290	20240108	134400	3657700	46200	46200	46200	46200	0
291	20240108	134300	3657700	46200	46200	46200	46200	0
292	20240108	134200	3657700	46200	46200	46200	46200	0
293	20240108	134100	3657700	46200	46200	46200	46200	0
294	20240108	134000	3657700	46200	46200	46200	46200	0
295	20240108	133900	3657700	46200	46200	46200	46200	0
296	20240108	133800	3657700	46200	46200	46200	46200	0
297	20240108	133700	3657700	46200	46200	46200	46200	0
298	20240108	133600	3657700	46200	46200	46200	46200	0
299	20240108	133500	3657700	46200	46200	46200	46200	0
300	20240108	133400	3657700	46200	46200	46200	46200	0
301	20240108	133300	3657700	46200	46200	46200	46200	0
302	20240108	133200	3657700	46200	46200	46200	46200	0
303	20240108	133100	3657700	46200	46200	46200	46200	0
304	20240108	133000	3657700	46200	46200	46200	46200	0
305	20240108	132900	3657700	46200	46200	46200	46200	0
306	20240108	132800	3657700	46200	46200	46200	46200	0
307	20240108	132700	3657700	46200	46200	46200	46200	0
308	20240108	132600	3657700	46200	46200	46200	46200	0
309	20240108	132500	3657700	46200	46200	46200	46200	0
310	20240108	132400	3657700	46200	46200	46200	46200	0
311	20240108	132300	3657700	46200	46200	46200	46200	0
312	20240108	132200	3657700	46200	46200	46200	46200	0
313	20240108	132100	3657700	46200	46200	46200	46200	0
314	20240108	132000	3657700	46200	46200	46200	46200	0
315	20240108	131900	3657700	46200	46200	46200	46200	0
316	20240108	131800	3657700	46200	46200	46200	46200	0
317	20240108	131700	3657700	46200	46200	46200	46200	0
318	20240108	131600	3657700	46200	46200	46200	46200	0
319	20240108	131500	3657700	46200	46200	46200	46200	0
320	20240108	131400	3657700	46200	46200	46200	46200	0
321	20240108	131300	3657700	46200	46200	46200	46200	1
322	20240108	131200	3611500	46150	46150	46150	46150	0
323	20240108	131100	3611500	46150	46150	46150	46150	0
324	20240108	131000	3611500	46150	46150	46150	46150	0
325	20240108	130900	3611500	46150	46150	46150	46150	0
326	20240108	130800	3611500	46150	46150	46150	46150	0
327	20240108	130700	3611500	46150	46150	46150	46150	0
328	20240108	130600	3611500	46150	46150	46150	46150	0
329	20240108	130500	3611500	46150	46150	46150	46150	0
330	20240108	130400	3611500	46150	46150	46150	46150	0
331	20240108	130300	3611500	46150	46150	46150	46150	0
332	20240108	130200	3611500	46150	46150	46150	46150	0
333	20240108	130100	3611500	46150	46150	46150	46150	0
334	20240108	130000	3611500	46150	46150	46150	46150	0
335	20240108	125900	3611500	46150	46150	46150	46150	0
336	20240108	125800	3611500	46150	46150	46150	46150	0
337	20240108	125700	3611500	46150	46150	46150	46150	0
338	20240108	125600	3611500	46150	46150	46150	46150	0
339	20240108	125500	3611500	46150	46150	46150	46150	0
340	20240108	125400	3611500	46150	46150	46150	46150	0
341	20240108	125300	3611500	46150	46150	46150	46150	0
342	20240108	125200	3611500	46150	46150	46150	46150	0
343	20240108	125100	3611500	46150	46150	46150	46150	0
344	20240108	125000	3611500	46150	46150	46150	46150	0
345	20240108	124900	3611500	46150	46150	46150	46150	0
346	20240108	124800	3611500	46150	46150	46150	46150	0
347	20240108	124700	3611500	46150	46150	46150	46150	0
348	20240108	124600	3611500	46150	46150	46150	46150	0
349	20240108	124500	3611500	46150	46150	46150	46150	0
350	20240108	124400	3611500	46150	46150	46150	46150	0
351	20240108	124300	3611500	46150	46150	46150	46150	0
352	20240108	124200	3611500	46150	46150	46150	46150	0
353	20240108	124100	3611500	46150	46150	46150	46150	0
354	20240108	124000	3611500	46150	46150	46150	46150	0
355	20240108	123900	3611500	46150	46150	46150	46150	0
356	20240108	123800	3611500	46150	46150	46150	46150	0
357	20240108	123700	3611500	46150	46150	46150	46150	0
358	20240108	123600	3611500	46150	46150	46150	46150	0
359	20240108	123500	3611500	46150	46150	46150	46150	0
360	20240108	123400	3611500	46150	46150	46150	46150	0
361	20240108	123300	3611500	46150	46150	46150	46150	0
362	20240108	123200	3611500	46150	46150	46150	46150	0
363	20240108	123100	3611500	46150	46200	46200	46150	8
364	20240108	123000	3242250	46250	46250	46250	46250	0
365	20240108	122900	3242250	46250	46250	46250	46250	0
366	20240108	122800	3242250	46250	46250	46250	46250	0
367	20240108	122700	3242250	46250	46250	46250	46250	0
368	20240108	122600	3242250	46250	46250	46250	46250	0
369	20240108	122500	3242250	46250	46250	46250	46250	1
370	20240108	122400	3196000	46250	46250	46250	46250	0
371	20240108	122300	3196000	46250	46250	46250	46250	0
372	20240108	122200	3196000	46250	46250	46250	46250	0
373	20240108	122100	3196000	46250	46250	46250	46250	0
374	20240108	122000	3196000	46250	46250	46250	46250	0
375	20240108	121900	3196000	46250	46250	46250	46250	0
376	20240108	121800	3196000	46250	46250	46250	46250	1
377	20240108	121700	3149750	46250	46250	46250	46250	45
378	20240108	121600	1068500	46250	46250	46250	46250	0
379	20240108	121500	1068500	46250	46250	46250	46250	0
380	20240108	121400	1068500	46250	46250	46250	46250	0
381	20240108	121300	1068500	46250	46250	46250	46250	0
382	20240108	121200	1068500	46250	46250	46250	46250	0
383	20240108	121100	1068500	46250	46250	46250	46250	0
384	20240108	121000	1068500	46250	46250	46250	46250	0
385	20240108	120900	1068500	46250	46250	46250	46250	0
386	20240108	120800	1068500	46250	46250	46250	46250	0
387	20240108	120700	1068500	46250	46250	46250	46250	0
388	20240108	120600	1068500	46250	46350	46350	46250	10
389	20240108	120500	605650	46800	46800	46800	46800	0
390	20240108	120400	605650	46800	46800	46800	46800	0
391	20240108	120300	605650	46800	46800	46800	46800	0
392	20240108	120200	605650	46800	46800	46800	46800	0
393	20240108	120100	605650	46800	46800	46800	46800	0
394	20240108	120000	605650	46800	46800	46800	46800	0
395	20240108	115900	605650	46800	46800	46800	46800	0
396	20240108	115800	605650	46800	46800	46800	46800	0
397	20240108	115700	605650	46800	46800	46800	46800	0
398	20240108	115600	605650	46800	46800	46800	46800	0
399	20240108	115500	605650	46800	46800	46800	46800	0
400	20240108	115400	605650	46800	46800	46800	46800	0
401	20240108	115300	605650	46800	46800	46800	46800	0
402	20240108	115200	605650	46800	46800	46800	46800	0
403	20240108	115100	605650	46800	46350	46800	46300	7
404	20240108	115000	280950	46800	46800	46800	46800	0
405	20240108	114900	280950	46800	46800	46800	46800	0
406	20240108	114800	280950	46800	46800	46800	46800	0
407	20240108	114700	280950	46800	46800	46800	46800	0
408	20240108	114600	280950	46800	46800	46800	46800	0
409	20240108	114500	280950	46800	46800	46800	46800	0
410	20240108	114400	280950	46800	46800	46800	46800	0
411	20240108	114300	280950	46800	46800	46800	46800	0
412	20240108	114200	280950	46800	46800	46800	46800	0
413	20240108	114100	280950	46800	46800	46800	46800	0
414	20240108	114000	280950	46800	46800	46800	46800	0
415	20240108	113900	280950	46800	46800	46800	46800	0
416	20240108	113800	280950	46800	46800	46800	46800	0
417	20240108	113700	280950	46800	46800	46800	46800	0
418	20240108	113600	280950	46800	46800	46800	46800	0
419	20240108	113500	280950	46800	46800	46800	46800	0
420	20240108	113400	280950	46800	46800	46800	46800	0
421	20240108	113300	280950	46800	46800	46800	46800	0
422	20240108	113200	280950	46800	46800	46800	46800	0
423	20240108	113100	280950	46800	46800	46800	46800	0
424	20240108	113000	280950	46800	46800	46800	46800	0
425	20240108	112900	280950	46800	46800	46800	46800	0
426	20240108	112800	280950	46800	46800	46800	46800	0
427	20240108	112700	280950	46800	46800	46800	46800	0
428	20240108	112600	280950	46800	46800	46800	46800	0
429	20240108	112500	280950	46800	46800	46800	46800	0
430	20240108	112400	280950	46800	46800	46800	46800	0
431	20240108	112300	280950	46800	46800	46800	46800	0
432	20240108	112200	280950	46800	46800	46800	46800	0
433	20240108	112100	280950	46800	46800	46800	46800	0
434	20240108	112000	280950	46800	46800	46800	46800	0
435	20240108	111900	280950	46800	46800	46800	46800	0
436	20240108	111800	280950	46800	46800	46800	46800	0
437	20240108	111700	280950	46800	46800	46800	46800	0
438	20240108	111600	280950	46800	46800	46800	46800	0
439	20240108	111500	280950	46800	46800	46800	46800	0
440	20240108	111400	280950	46800	46800	46800	46800	0
441	20240108	111300	280950	46800	46800	46800	46800	2
442	20240108	111200	187350	46800	46800	46800	46800	0
443	20240108	111100	187350	46800	46800	46800	46800	0
444	20240108	111000	187350	46800	46800	46800	46800	0
445	20240108	110900	187350	46800	46800	46800	46800	0
446	20240108	110800	187350	46800	46800	46800	46800	0
447	20240108	110700	187350	46800	46800	46800	46800	0
448	20240108	110600	187350	46800	46800	46800	46800	0
449	20240108	110500	187350	46800	46800	46800	46800	0
450	20240108	110400	187350	46800	46800	46800	46800	0
451	20240108	110300	187350	46800	46800	46800	46800	0
452	20240108	110200	187350	46800	46800	46800	46800	0
453	20240108	110100	187350	46800	46800	46800	46800	0
454	20240108	110000	187350	46800	46800	46800	46800	0
455	20240108	105900	187350	46800	46800	46800	46800	0
456	20240108	105800	187350	46800	46800	46800	46800	0
457	20240108	105700	187350	46800	46800	46800	46800	0
458	20240108	105600	187350	46800	46800	46800	46800	0
459	20240108	105500	187350	46800	46800	46800	46800	0
460	20240108	105400	187350	46800	46800	46800	46800	0
461	20240108	105300	187350	46800	46800	46800	46800	0
462	20240108	105200	187350	46800	46800	46800	46800	0
463	20240108	105100	187350	46800	46800	46800	46800	0
464	20240108	105000	187350	46800	46800	46800	46800	0
465	20240108	104900	187350	46800	46800	46800	46800	0
466	20240108	104800	187350	46800	46800	46800	46800	0
467	20240108	104700	187350	46800	46800	46800	46800	0
468	20240108	104600	187350	46800	46800	46800	46800	0
469	20240108	104500	187350	46800	46800	46800	46800	0
470	20240108	104400	187350	46800	46800	46800	46800	0
471	20240108	104300	187350	46800	46800	46800	46800	0
472	20240108	104200	187350	46800	46800	46800	46800	0
473	20240108	104100	187350	46800	46800	46800	46800	0
474	20240108	104000	187350	46800	46800	46800	46800	0
475	20240108	103900	187350	46800	46800	46800	46800	0
476	20240108	103800	187350	46800	46800	46800	46800	0
477	20240108	103700	187350	46800	46800	46800	46800	0
478	20240108	103600	187350	46800	46800	46800	46800	0
479	20240108	103500	187350	46800	46800	46800	46800	0
480	20240108	103400	187350	46800	46800	46800	46800	0
481	20240108	103300	187350	46800	46800	46800	46800	0
482	20240108	103200	187350	46800	46800	46800	46800	0
483	20240108	103100	187350	46800	46800	46800	46800	0
484	20240108	103000	187350	46800	46800	46800	46800	0
485	20240108	102900	187350	46800	46800	46800	46800	0
486	20240108	102800	187350	46800	46800	46800	46800	0
487	20240108	102700	187350	46800	46800	46800	46800	0
488	20240108	102600	187350	46800	46800	46800	46800	0
489	20240108	102500	187350	46800	46800	46800	46800	0
490	20240108	102400	187350	46800	46800	46800	46800	0
491	20240108	102300	187350	46800	46800	46800	46800	0
492	20240108	102200	187350	46800	46800	46800	46800	0
493	20240108	102100	187350	46800	46800	46800	46800	0
494	20240108	102000	187350	46800	46800	46800	46800	0
495	20240108	101900	187350	46800	46800	46800	46800	0
496	20240108	101800	187350	46800	46800	46800	46800	0
497	20240108	101700	187350	46800	46800	46800	46800	0
498	20240108	101600	187350	46800	46800	46800	46800	0
499	20240108	101500	187350	46800	46800	46800	46800	0
500	20240108	101400	187350	46800	46800	46800	46800	0
501	20240108	101300	187350	46800	46800	46800	46800	0
502	20240108	101200	187350	46800	46800	46800	46800	0
503	20240108	101100	187350	46800	46800	46800	46800	0
504	20240108	101000	187350	46800	46800	46800	46800	0
505	20240108	100900	187350	46800	46800	46800	46800	0
506	20240108	100800	187350	46800	46800	46800	46800	0
507	20240108	100700	187350	46800	46800	46800	46800	0
508	20240108	100600	187350	46800	46800	46800	46800	0
509	20240108	100500	187350	46800	46800	46800	46800	0
510	20240108	100400	187350	46800	46800	46800	46800	0
511	20240108	100300	187350	46800	46800	46800	46800	0
512	20240108	100200	187350	46800	46800	46800	46800	0
513	20240108	100100	187350	46800	46800	46800	46800	0
514	20240108	100000	187350	46800	46800	46800	46800	1
515	20240108	095900	140550	46850	46850	46850	46850	0
516	20240108	095800	140550	46850	46850	46850	46850	0
517	20240108	095700	140550	46850	46850	46850	46850	0
518	20240108	095600	140550	46850	46850	46850	46850	0
519	20240108	095500	140550	46850	46850	46850	46850	0
520	20240108	095400	140550	46850	46850	46850	46850	0
521	20240108	095300	140550	46850	46850	46850	46850	0
522	20240108	095200	140550	46850	46850	46850	46850	0
523	20240108	095100	140550	46850	46850	46850	46850	0
524	20240108	095000	140550	46850	46850	46850	46850	0
525	20240108	094900	140550	46850	46850	46850	46850	0
526	20240108	094800	140550	46850	46850	46850	46850	0
527	20240108	094700	140550	46850	46850	46850	46850	0
528	20240108	094600	140550	46850	46850	46850	46850	0
529	20240108	094500	140550	46850	46850	46850	46850	0
530	20240108	094400	140550	46850	46850	46850	46850	0
531	20240108	094300	140550	46850	46850	46850	46850	0
532	20240108	094200	140550	46850	46850	46850	46850	0
533	20240108	094100	140550	46850	46850	46850	46850	0
534	20240108	094000	140550	46850	46850	46850	46850	0
535	20240108	093900	140550	46850	46850	46850	46850	0
536	20240108	093800	140550	46850	46850	46850	46850	0
537	20240108	093700	140550	46850	46850	46850	46850	0
538	20240108	093600	140550	46850	46850	46850	46850	0
539	20240108	093500	140550	46850	46850	46850	46850	0
540	20240108	093400	140550	46850	46850	46850	46850	0
541	20240108	093300	140550	46850	46850	46850	46850	0
542	20240108	093200	140550	46850	46850	46850	46850	0
543	20240108	093100	140550	46850	46850	46850	46850	0
544	20240108	093000	140550	46850	46850	46850	46850	0
545	20240108	092900	140550	46850	46850	46850	46850	0
546	20240108	092800	140550	46850	46850	46850	46850	0
547	20240108	092700	140550	46850	46850	46850	46850	0
548	20240108	092600	140550	46850	46850	46850	46850	0
549	20240108	092500	140550	46850	46850	46850	46850	0
550	20240108	092400	140550	46850	46850	46850	46850	2
551	20240108	092300	46850	46850	46850	46850	46850	0
552	20240108	092200	46850	46850	46850	46850	46850	0
553	20240108	092100	46850	46850	46850	46850	46850	0
554	20240108	092000	46850	46850	46850	46850	46850	0
555	20240108	091900	46850	46850	46850	46850	46850	0
556	20240108	091800	46850	46850	46850	46850	46850	0
557	20240108	091700	46850	46850	46850	46850	46850	0
558	20240108	091600	46850	46850	46850	46850	46850	0
559	20240108	091500	46850	46850	46850	46850	46850	0
560	20240108	091400	46850	46850	46850	46850	46850	0
561	20240108	091300	46850	46850	46850	46850	46850	0
562	20240108	091200	46850	46850	46850	46850	46850	0
563	20240108	091100	46850	46850	46850	46850	46850	0
564	20240108	091000	46850	46850	46850	46850	46850	0
565	20240108	090900	46850	46850	46850	46850	46850	0
566	20240108	090800	46850	46850	46850	46850	46850	0
567	20240108	090700	46850	46850	46850	46850	46850	0
568	20240108	090600	46850	46850	46850	46850	46850	0
569	20240108	090500	46850	46850	46850	46850	46850	0
570	20240108	090400	46850	46850	46850	46850	46850	0
571	20240108	090300	46850	46850	46850	46850	46850	1
572	20240108	090200	0	46300	46300	46300	46300	0
573	20240108	090100	0	46300	46300	46300	46300	0
574	20240108	090000	0	46300	46300	46300	46300	0