KissMeData/000650/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183100	5029550	35750	35750	35750	35750	1
3	20250108	183000	5029550	35750	35750	35750	35750	0
4	20250108	182900	5029550	35750	35750	35750	35750	0
5	20250108	182800	5029550	35750	35750	35750	35750	0
6	20250108	182700	5029550	35750	35750	35750	35750	0
7	20250108	182600	5029550	35750	35750	35750	35750	0
8	20250108	182500	5029550	35750	35750	35750	35750	0
9	20250108	182400	5029550	35750	35750	35750	35750	0
10	20250108	182300	5029550	35750	35750	35750	35750	0
11	20250108	182200	5029550	35750	35750	35750	35750	0
12	20250108	182100	5029550	35750	35750	35750	35750	0
13	20250108	182000	5029550	35750	35750	35750	35750	0
14	20250108	181900	5029550	35750	35750	35750	35750	0
15	20250108	181800	5029550	35750	35750	35750	35750	0
16	20250108	181700	5029550	35750	35750	35750	35750	0
17	20250108	181600	5029550	35750	35750	35750	35750	0
18	20250108	181500	5029550	35750	35750	35750	35750	0
19	20250108	181400	5029550	35750	35750	35750	35750	0
20	20250108	181300	5029550	35750	35750	35750	35750	0
21	20250108	181200	5029550	35750	35750	35750	35750	0
22	20250108	181100	5029550	35750	35750	35750	35750	0
23	20250108	181000	5029550	35750	35750	35750	35750	0
24	20250108	180900	5029550	35750	35750	35750	35750	0
25	20250108	180800	5029550	35750	35750	35750	35750	0
26	20250108	180700	5029550	35750	35750	35750	35750	0
27	20250108	180600	5029550	35750	35750	35750	35750	0
28	20250108	180500	5029550	35750	35750	35750	35750	0
29	20250108	180400	5029550	35750	35750	35750	35750	0
30	20250108	180300	5029550	35750	35750	35750	35750	0
31	20250108	180200	5029550	35750	35750	35750	35750	0
32	20250108	180100	5029550	35750	35750	35750	35750	1
33	20250108	180000	5029550	35750	35750	35750	35750	0
34	20250108	175900	5029550	35750	35750	35750	35750	0
35	20250108	175800	5029550	35750	35750	35750	35750	0
36	20250108	175700	5029550	35750	35750	35750	35750	0
37	20250108	175600	5029550	35750	35750	35750	35750	0
38	20250108	175500	5029550	35750	35750	35750	35750	0
39	20250108	175400	5029550	35750	35750	35750	35750	0
40	20250108	175300	5029550	35750	35750	35750	35750	0
41	20250108	175200	5029550	35750	35750	35750	35750	0
42	20250108	175100	5029550	35750	35750	35750	35750	0
43	20250108	175000	5029550	35750	35750	35750	35750	0
44	20250108	174900	5029550	35750	35750	35750	35750	0
45	20250108	174800	5029550	35750	35750	35750	35750	0
46	20250108	174700	5029550	35750	35750	35750	35750	0
47	20250108	174600	5029550	35750	35750	35750	35750	0
48	20250108	174500	5029550	35750	35750	35750	35750	0
49	20250108	174400	5029550	35750	35750	35750	35750	0
50	20250108	174300	5029550	35750	35750	35750	35750	0
51	20250108	174200	5029550	35750	35750	35750	35750	0
52	20250108	174100	5029550	35750	35750	35750	35750	0
53	20250108	174000	5029550	35750	35750	35750	35750	0
54	20250108	173900	5029550	35750	35750	35750	35750	0
55	20250108	173800	5029550	35750	35750	35750	35750	0
56	20250108	173700	5029550	35750	35750	35750	35750	0
57	20250108	173600	5029550	35750	35750	35750	35750	0
58	20250108	173500	5029550	35750	35750	35750	35750	0
59	20250108	173400	5029550	35750	35750	35750	35750	0
60	20250108	173300	5029550	35750	35750	35750	35750	0
61	20250108	173200	5029550	35750	35750	35750	35750	0
62	20250108	173100	5029550	35750	35750	35750	35750	1
63	20250108	173000	5029550	35750	35750	35750	35750	0
64	20250108	172900	5029550	35750	35750	35750	35750	0
65	20250108	172800	5029550	35750	35750	35750	35750	0
66	20250108	172700	5029550	35750	35750	35750	35750	0
67	20250108	172600	5029550	35750	35750	35750	35750	0
68	20250108	172500	5029550	35750	35750	35750	35750	0
69	20250108	172400	5029550	35750	35750	35750	35750	0
70	20250108	172300	5029550	35750	35750	35750	35750	0
71	20250108	172200	5029550	35750	35750	35750	35750	0
72	20250108	172100	5029550	35750	35750	35750	35750	0
73	20250108	172000	5029550	35750	35750	35750	35750	0
74	20250108	171900	5029550	35750	35750	35750	35750	0
75	20250108	171800	5029550	35750	35750	35750	35750	0
76	20250108	171700	5029550	35750	35750	35750	35750	0
77	20250108	171600	5029550	35750	35750	35750	35750	0
78	20250108	171500	5029550	35750	35750	35750	35750	0
79	20250108	171400	5029550	35750	35750	35750	35750	0
80	20250108	171300	5029550	35750	35750	35750	35750	0
81	20250108	171200	5029550	35750	35750	35750	35750	0
82	20250108	171100	5029550	35750	35750	35750	35750	0
83	20250108	171000	5029550	35750	35750	35750	35750	0
84	20250108	170900	5029550	35750	35750	35750	35750	0
85	20250108	170800	5029550	35750	35750	35750	35750	0
86	20250108	170700	5029550	35750	35750	35750	35750	0
87	20250108	170600	5029550	35750	35750	35750	35750	0
88	20250108	170500	5029550	35750	35750	35750	35750	0
89	20250108	170400	5029550	35750	35750	35750	35750	0
90	20250108	170300	5029550	35750	35750	35750	35750	0
91	20250108	170200	5029550	35750	35750	35750	35750	0
92	20250108	170100	5029550	35750	35750	35750	35750	1
93	20250108	170000	5029550	35750	35750	35750	35750	0
94	20250108	165900	5029550	35750	35750	35750	35750	0
95	20250108	165800	5029550	35750	35750	35750	35750	0
96	20250108	165700	5029550	35750	35750	35750	35750	0
97	20250108	165600	5029550	35750	35750	35750	35750	0
98	20250108	165500	5029550	35750	35750	35750	35750	0
99	20250108	165400	5029550	35750	35750	35750	35750	0
100	20250108	165300	5029550	35750	35750	35750	35750	0
101	20250108	165200	5029550	35750	35750	35750	35750	0
102	20250108	165100	5029550	35750	35750	35750	35750	0
103	20250108	165000	5029550	35750	35750	35750	35750	0
104	20250108	164900	5029550	35750	35750	35750	35750	0
105	20250108	164800	5029550	35750	35750	35750	35750	0
106	20250108	164700	5029550	35750	35750	35750	35750	0
107	20250108	164600	5029550	35750	35750	35750	35750	0
108	20250108	164500	5029550	35750	35750	35750	35750	0
109	20250108	164400	5029550	35750	35750	35750	35750	0
110	20250108	164300	5029550	35750	35750	35750	35750	0
111	20250108	164200	5029550	35750	35750	35750	35750	0
112	20250108	164100	5029550	35750	35750	35750	35750	0
113	20250108	164000	5029550	35750	35750	35750	35750	0
114	20250108	163900	5029550	35750	35750	35750	35750	0
115	20250108	163800	5029550	35750	35750	35750	35750	0
116	20250108	163700	5029550	35750	35750	35750	35750	0
117	20250108	163600	5029550	35750	35750	35750	35750	0
118	20250108	163500	5029550	35750	35750	35750	35750	0
119	20250108	163400	5029550	35750	35750	35750	35750	0
120	20250108	163300	5029550	35750	35750	35750	35750	0
121	20250108	163200	5029550	35750	35750	35750	35750	0
122	20250108	163100	5029550	35750	35750	35750	35750	1
123	20250108	163000	5029550	35750	35750	35750	35750	0
124	20250108	162900	5029550	35750	35750	35750	35750	0
125	20250108	162800	5029550	35750	35750	35750	35750	0
126	20250108	162700	5029550	35750	35750	35750	35750	0
127	20250108	162600	5029550	35750	35750	35750	35750	0
128	20250108	162500	5029550	35750	35750	35750	35750	0
129	20250108	162400	5029550	35750	35750	35750	35750	0
130	20250108	162300	5029550	35750	35750	35750	35750	0
131	20250108	162200	5029550	35750	35750	35750	35750	0
132	20250108	162100	5029550	35750	35750	35750	35750	0
133	20250108	162000	5029550	35750	35750	35750	35750	0
134	20250108	161900	5029550	35750	35750	35750	35750	0
135	20250108	161800	5029550	35750	35750	35750	35750	0
136	20250108	161700	5029550	35750	35750	35750	35750	0
137	20250108	161600	5029550	35750	35750	35750	35750	0
138	20250108	161500	5029550	35750	35750	35750	35750	0
139	20250108	161400	5029550	35750	35750	35750	35750	0
140	20250108	161300	5029550	35750	35750	35750	35750	0
141	20250108	161200	5029550	35750	35750	35750	35750	0
142	20250108	161100	5029550	35750	35750	35750	35750	0
143	20250108	161000	5029550	35750	35750	35750	35750	0
144	20250108	160900	5029550	35750	35750	35750	35750	0
145	20250108	160800	5029550	35750	35750	35750	35750	0
146	20250108	160700	5029550	35750	35750	35750	35750	0
147	20250108	160600	5029550	35750	35750	35750	35750	0
148	20250108	160500	5029550	35750	35750	35750	35750	0
149	20250108	160400	5029550	35750	35750	35750	35750	0
150	20250108	160300	5029550	35750	35750	35750	35750	0
151	20250108	160200	5029550	35750	35750	35750	35750	0
152	20250108	160100	5029550	35750	35750	35750	35750	1
153	20250108	160000	5029550	35750	35750	35750	35750	0
154	20250108	155900	5029550	35750	35750	35750	35750	0
155	20250108	155800	5029550	35750	35750	35750	35750	0
156	20250108	155700	5029550	35750	35750	35750	35750	0
157	20250108	155600	5029550	35750	35750	35750	35750	0
158	20250108	155500	5029550	35750	35750	35750	35750	0
159	20250108	155400	5029550	35750	35750	35750	35750	0
160	20250108	155300	5029550	35750	35750	35750	35750	0
161	20250108	155200	5029550	35750	35750	35750	35750	0
162	20250108	155100	5029550	35750	35750	35750	35750	0
163	20250108	155000	5029550	35750	35750	35750	35750	0
164	20250108	154900	5029550	35750	35750	35750	35750	0
165	20250108	154800	5029550	35750	35750	35750	35750	0
166	20250108	154700	5029550	35750	35750	35750	35750	0
167	20250108	154600	5029550	35750	35750	35750	35750	0
168	20250108	154500	5029550	35750	35750	35750	35750	0
169	20250108	154400	5029550	35750	35750	35750	35750	0
170	20250108	154300	5029550	35750	35750	35750	35750	0
171	20250108	154200	5029550	35750	35750	35750	35750	0
172	20250108	154100	5029550	35750	35750	35750	35750	0
173	20250108	154000	5029550	35750	35750	35750	35750	0
174	20250108	153900	5029550	35750	35750	35750	35750	0
175	20250108	153800	5029550	35750	35750	35750	35750	0
176	20250108	153700	5029550	35750	35750	35750	35750	0
177	20250108	153600	5029550	35750	35750	35750	35750	0
178	20250108	153500	5029550	35750	35750	35750	35750	0
179	20250108	153400	5029550	35750	35750	35750	35750	0
180	20250108	153300	5029550	35750	35750	35750	35750	0
181	20250108	153200	5029550	35750	35750	35750	35750	0
182	20250108	153100	5029550	35750	35750	35750	35750	1
183	20250108	153000	5029550	35750	35750	35750	35750	1
184	20250108	152900	4993800	35900	35900	35900	35900	0
185	20250108	152800	4993800	35900	35900	35900	35900	0
186	20250108	152700	4993800	35900	35900	35900	35900	0
187	20250108	152600	4993800	35900	35900	35900	35900	0
188	20250108	152500	4993800	35900	35900	35900	35900	0
189	20250108	152400	4993800	35900	35900	35900	35900	0
190	20250108	152300	4993800	35900	35900	35900	35900	0
191	20250108	152200	4993800	35900	35900	35900	35900	0
192	20250108	152100	4993800	35900	35900	35900	35900	0
193	20250108	152000	4993800	35900	35900	35900	35900	0
194	20250108	151900	4993800	35900	35900	35900	35900	0
195	20250108	151800	4993800	35900	35900	35900	35900	1
196	20250108	151700	4957900	35700	35700	35700	35700	0
197	20250108	151600	4957900	35700	35700	35700	35700	0
198	20250108	151500	4957900	35700	35700	35700	35700	0
199	20250108	151400	4957900	35700	35700	35700	35700	0
200	20250108	151300	4957900	35700	35700	35700	35700	0
201	20250108	151200	4957900	35700	35700	35700	35700	0
202	20250108	151100	4957900	35700	35700	35700	35700	0
203	20250108	151000	4957900	35700	35700	35700	35700	0
204	20250108	150900	4957900	35700	35700	35700	35700	0
205	20250108	150800	4957900	35700	35700	35700	35700	0
206	20250108	150700	4957900	35700	35700	35700	35700	0
207	20250108	150600	4957900	35700	35700	35700	35700	0
208	20250108	150500	4957900	35700	35700	35700	35700	0
209	20250108	150400	4957900	35700	35700	35700	35700	0
210	20250108	150300	4957900	35700	35700	35700	35700	0
211	20250108	150200	4957900	35700	35700	35700	35700	0
212	20250108	150100	4957900	35700	35700	35700	35700	0
213	20250108	150000	4957900	35700	35700	35700	35700	0
214	20250108	145900	4957900	35700	35700	35700	35700	0
215	20250108	145800	4957900	35700	35700	35700	35700	0
216	20250108	145700	4957900	35700	35700	35700	35700	0
217	20250108	145600	4957900	35700	35700	35700	35700	0
218	20250108	145500	4957900	35700	35700	35700	35700	0
219	20250108	145400	4957900	35700	35700	35700	35700	0
220	20250108	145300	4957900	35700	35700	35700	35700	0
221	20250108	145200	4957900	35700	35700	35700	35700	0
222	20250108	145100	4957900	35700	35700	35700	35700	0
223	20250108	145000	4957900	35700	35700	35700	35700	0
224	20250108	144900	4957900	35700	35700	35700	35700	0
225	20250108	144800	4957900	35700	35700	35700	35700	0
226	20250108	144700	4957900	35700	35700	35700	35700	0
227	20250108	144600	4957900	35700	35700	35700	35700	0
228	20250108	144500	4957900	35700	35700	35700	35700	0
229	20250108	144400	4957900	35700	35700	35700	35700	0
230	20250108	144300	4957900	35700	35700	35700	35700	0
231	20250108	144200	4957900	35700	35700	35700	35700	0
232	20250108	144100	4957900	35700	35700	35700	35700	0
233	20250108	144000	4957900	35700	35700	35700	35700	0
234	20250108	143900	4957900	35700	35700	35700	35700	0
235	20250108	143800	4957900	35700	35700	35700	35700	0
236	20250108	143700	4957900	35700	35700	35700	35700	0
237	20250108	143600	4957900	35700	35700	35700	35700	0
238	20250108	143500	4957900	35700	35700	35700	35700	0
239	20250108	143400	4957900	35700	35700	35700	35700	0
240	20250108	143300	4957900	35700	35700	35700	35700	0
241	20250108	143200	4957900	35700	35700	35700	35700	0
242	20250108	143100	4957900	35700	35700	35700	35700	0
243	20250108	143000	4957900	35700	35700	35700	35700	0
244	20250108	142900	4957900	35700	35700	35700	35700	0
245	20250108	142800	4957900	35700	35700	35700	35700	0
246	20250108	142700	4957900	35700	35700	35700	35700	0
247	20250108	142600	4957900	35700	35700	35700	35700	0
248	20250108	142500	4957900	35700	35700	35700	35700	0
249	20250108	142400	4957900	35700	35700	35700	35700	0
250	20250108	142300	4957900	35700	35700	35700	35700	0
251	20250108	142200	4957900	35700	35700	35700	35700	0
252	20250108	142100	4957900	35700	35700	35700	35700	0
253	20250108	142000	4957900	35700	35700	35700	35700	0
254	20250108	141900	4957900	35700	35700	35700	35700	0
255	20250108	141800	4957900	35700	35700	35700	35700	0
256	20250108	141700	4957900	35700	35700	35700	35700	0
257	20250108	141600	4957900	35700	35700	35700	35700	0
258	20250108	141500	4957900	35700	35700	35700	35700	0
259	20250108	141400	4957900	35700	35700	35700	35700	0
260	20250108	141300	4957900	35700	35700	35700	35700	0
261	20250108	141200	4957900	35700	35700	35700	35700	0
262	20250108	141100	4957900	35700	35700	35700	35700	0
263	20250108	141000	4957900	35700	35700	35700	35700	0
264	20250108	140900	4957900	35700	35700	35700	35700	0
265	20250108	140800	4957900	35700	35700	35700	35700	0
266	20250108	140700	4957900	35700	35700	35700	35700	0
267	20250108	140600	4957900	35700	35700	35700	35700	0
268	20250108	140500	4957900	35700	35700	35700	35700	0
269	20250108	140400	4957900	35700	35700	35700	35700	0
270	20250108	140300	4957900	35700	35700	35700	35700	0
271	20250108	140200	4957900	35700	35700	35700	35700	0
272	20250108	140100	4957900	35700	35700	35700	35700	0
273	20250108	140000	4957900	35700	35700	35700	35700	0
274	20250108	135900	4957900	35700	35700	35700	35700	0
275	20250108	135800	4957900	35700	35700	35700	35700	0
276	20250108	135700	4957900	35700	35700	35700	35700	0
277	20250108	135600	4957900	35700	35700	35700	35700	0
278	20250108	135500	4957900	35700	35700	35700	35700	0
279	20250108	135400	4957900	35700	35700	35700	35700	0
280	20250108	135300	4957900	35700	35700	35700	35700	0
281	20250108	135200	4957900	35700	35700	35700	35700	0
282	20250108	135100	4957900	35700	35700	35700	35700	0
283	20250108	135000	4957900	35700	35700	35700	35700	0
284	20250108	134900	4957900	35700	35700	35700	35700	0
285	20250108	134800	4957900	35700	35700	35700	35700	0
286	20250108	134700	4957900	35700	35700	35700	35700	0
287	20250108	134600	4957900	35700	35700	35700	35700	0
288	20250108	134500	4957900	35700	35700	35700	35700	0
289	20250108	134400	4957900	35700	35700	35700	35700	0
290	20250108	134300	4957900	35700	35700	35700	35700	0
291	20250108	134200	4957900	35700	35700	35700	35700	0
292	20250108	134100	4957900	35700	35750	35750	35700	15
293	20250108	134000	4421800	35750	35750	35750	35750	0
294	20250108	133900	4421800	35750	35750	35750	35750	0
295	20250108	133800	4421800	35750	35750	35750	35750	0
296	20250108	133700	4421800	35750	35750	35750	35750	0
297	20250108	133600	4421800	35750	35750	35750	35750	0
298	20250108	133500	4421800	35750	35750	35750	35750	0
299	20250108	133400	4421800	35750	35750	35750	35750	0
300	20250108	133300	4421800	35750	35750	35750	35750	0
301	20250108	133200	4421800	35750	35750	35750	35750	0
302	20250108	133100	4421800	35750	35750	35750	35750	0
303	20250108	133000	4421800	35750	35750	35750	35750	0
304	20250108	132900	4421800	35750	35750	35750	35750	0
305	20250108	132800	4421800	35750	35750	35750	35750	0
306	20250108	132700	4421800	35750	35750	35750	35750	0
307	20250108	132600	4421800	35750	35750	35750	35750	0
308	20250108	132500	4421800	35750	35750	35750	35750	0
309	20250108	132400	4421800	35750	35750	35750	35750	0
310	20250108	132300	4421800	35750	35750	35750	35750	0
311	20250108	132200	4421800	35750	35750	35750	35750	0
312	20250108	132100	4421800	35750	35750	35750	35750	0
313	20250108	132000	4421800	35750	35750	35750	35750	0
314	20250108	131900	4421800	35750	35750	35750	35750	0
315	20250108	131800	4421800	35750	35750	35750	35750	0
316	20250108	131700	4421800	35750	35750	35750	35750	0
317	20250108	131600	4421800	35750	35750	35750	35750	1
318	20250108	131500	4386050	36000	36000	36000	36000	0
319	20250108	131400	4386050	36000	36000	36000	36000	0
320	20250108	131300	4386050	36000	36000	36000	36000	0
321	20250108	131200	4386050	36000	36000	36000	36000	1
322	20250108	131100	4350050	36000	36000	36000	36000	15
323	20250108	131000	3810050	35750	35750	35750	35750	0
324	20250108	130900	3810050	35750	35750	35750	35750	0
325	20250108	130800	3810050	35750	35750	35750	35750	0
326	20250108	130700	3810050	35750	35750	35750	35750	0
327	20250108	130600	3810050	35750	35750	35750	35750	0
328	20250108	130500	3810050	35750	35750	35750	35750	0
329	20250108	130400	3810050	35750	35750	35750	35750	0
330	20250108	130300	3810050	35750	35750	35750	35750	0
331	20250108	130200	3810050	35750	35750	35750	35750	0
332	20250108	130100	3810050	35750	35750	35750	35750	0
333	20250108	130000	3810050	35750	35750	35750	35750	0
334	20250108	125900	3810050	35750	35750	35750	35750	0
335	20250108	125800	3810050	35750	35750	35750	35750	0
336	20250108	125700	3810050	35750	35750	35750	35750	0
337	20250108	125600	3810050	35750	35750	35750	35750	0
338	20250108	125500	3810050	35750	35750	35750	35750	0
339	20250108	125400	3810050	35750	35750	35750	35750	0
340	20250108	125300	3810050	35750	35750	35750	35750	0
341	20250108	125200	3810050	35750	35750	35750	35750	0
342	20250108	125100	3810050	35750	35750	35750	35750	0
343	20250108	125000	3810050	35750	35750	35750	35750	0
344	20250108	124900	3810050	35750	35750	35750	35750	0
345	20250108	124800	3810050	35750	35750	35750	35750	0
346	20250108	124700	3810050	35750	35750	35750	35750	0
347	20250108	124600	3810050	35750	35750	35750	35750	0
348	20250108	124500	3810050	35750	35750	35750	35750	0
349	20250108	124400	3810050	35750	35750	35750	35750	0
350	20250108	124300	3810050	35750	35750	35750	35750	0
351	20250108	124200	3810050	35750	35750	35750	35750	0
352	20250108	124100	3810050	35750	35750	35750	35750	0
353	20250108	124000	3810050	35750	35750	35750	35750	0
354	20250108	123900	3810050	35750	35750	35750	35750	0
355	20250108	123800	3810050	35750	35750	35750	35750	0
356	20250108	123700	3810050	35750	35750	35750	35750	0
357	20250108	123600	3810050	35750	35750	35750	35750	0
358	20250108	123500	3810050	35750	35750	35750	35750	0
359	20250108	123400	3810050	35750	35750	35750	35750	0
360	20250108	123300	3810050	35750	35750	35750	35750	0
361	20250108	123200	3810050	35750	35750	35750	35750	0
362	20250108	123100	3810050	35750	35750	35750	35750	0
363	20250108	123000	3810050	35750	35750	35750	35750	0
364	20250108	122900	3810050	35750	35750	35750	35750	0
365	20250108	122800	3810050	35750	35750	35750	35750	0
366	20250108	122700	3810050	35750	35750	35750	35750	0
367	20250108	122600	3810050	35750	35750	35750	35750	0
368	20250108	122500	3810050	35750	35750	35750	35750	0
369	20250108	122400	3810050	35750	35750	35750	35750	0
370	20250108	122300	3810050	35750	35750	35750	35750	0
371	20250108	122200	3810050	35750	35750	35750	35750	0
372	20250108	122100	3810050	35750	35750	35750	35750	2
373	20250108	122000	3738550	35750	35750	35750	35750	0
374	20250108	121900	3738550	35750	35750	35750	35750	2
375	20250108	121800	3667050	35750	35750	35750	35750	0
376	20250108	121700	3667050	35750	35750	35750	35750	0
377	20250108	121600	3667050	35750	35750	35750	35750	0
378	20250108	121500	3667050	35750	35800	35800	35750	36
379	20250108	121400	2379800	36000	36000	36000	36000	0
380	20250108	121300	2379800	36000	36000	36000	36000	0
381	20250108	121200	2379800	36000	36000	36000	36000	0
382	20250108	121100	2379800	36000	36000	36000	36000	0
383	20250108	121000	2379800	36000	36000	36000	36000	0
384	20250108	120900	2379800	36000	36000	36000	36000	0
385	20250108	120800	2379800	36000	36000	36000	36000	0
386	20250108	120700	2379800	36000	36000	36000	36000	0
387	20250108	120600	2379800	36000	36000	36000	36000	0
388	20250108	120500	2379800	36000	36000	36000	36000	0
389	20250108	120400	2379800	36000	36000	36000	36000	0
390	20250108	120300	2379800	36000	36000	36000	36000	0
391	20250108	120200	2379800	36000	36000	36000	36000	0
392	20250108	120100	2379800	36000	36000	36000	36000	0
393	20250108	120000	2379800	36000	36000	36000	36000	0
394	20250108	115900	2379800	36000	36000	36000	36000	0
395	20250108	115800	2379800	36000	36000	36000	36000	0
396	20250108	115700	2379800	36000	36000	36000	36000	0
397	20250108	115600	2379800	36000	36000	36000	36000	0
398	20250108	115500	2379800	36000	36000	36000	36000	0
399	20250108	115400	2379800	36000	36000	36000	36000	0
400	20250108	115300	2379800	36000	36000	36000	36000	0
401	20250108	115200	2379800	36000	36000	36000	36000	0
402	20250108	115100	2379800	36000	36000	36000	36000	0
403	20250108	115000	2379800	36000	36000	36000	36000	0
404	20250108	114900	2379800	36000	36000	36000	36000	0
405	20250108	114800	2379800	36000	36000	36000	36000	0
406	20250108	114700	2379800	36000	36000	36000	36000	0
407	20250108	114600	2379800	36000	36000	36000	36000	0
408	20250108	114500	2379800	36000	36000	36000	36000	0
409	20250108	114400	2379800	36000	36000	36000	36000	0
410	20250108	114300	2379800	36000	36000	36000	36000	0
411	20250108	114200	2379800	36000	36000	36000	36000	0
412	20250108	114100	2379800	36000	36000	36000	36000	0
413	20250108	114000	2379800	36000	36000	36000	36000	0
414	20250108	113900	2379800	36000	36000	36000	36000	0
415	20250108	113800	2379800	36000	36000	36000	36000	0
416	20250108	113700	2379800	36000	36000	36000	36000	0
417	20250108	113600	2379800	36000	36000	36000	36000	0
418	20250108	113500	2379800	36000	36000	36000	36000	0
419	20250108	113400	2379800	36000	36000	36000	36000	0
420	20250108	113300	2379800	36000	36000	36000	36000	0
421	20250108	113200	2379800	36000	36000	36000	36000	0
422	20250108	113100	2379800	36000	36000	36000	36000	0
423	20250108	113000	2379800	36000	36000	36000	36000	0
424	20250108	112900	2379800	36000	36000	36000	36000	0
425	20250108	112800	2379800	36000	36000	36000	36000	0
426	20250108	112700	2379800	36000	36000	36000	36000	0
427	20250108	112600	2379800	36000	36000	36000	36000	0
428	20250108	112500	2379800	36000	36000	36000	36000	0
429	20250108	112400	2379800	36000	36000	36000	36000	0
430	20250108	112300	2379800	36000	36000	36000	36000	0
431	20250108	112200	2379800	36000	36000	36000	36000	0
432	20250108	112100	2379800	36000	36000	36000	36000	0
433	20250108	112000	2379800	36000	36000	36000	36000	0
434	20250108	111900	2379800	36000	36000	36000	36000	0
435	20250108	111800	2379800	36000	36000	36000	36000	9
436	20250108	111700	2055800	36000	36000	36000	36000	0
437	20250108	111600	2055800	36000	36000	36000	36000	0
438	20250108	111500	2055800	36000	36000	36000	36000	0
439	20250108	111400	2055800	36000	36000	36000	36000	0
440	20250108	111300	2055800	36000	36000	36000	36000	0
441	20250108	111200	2055800	36000	36000	36000	36000	0
442	20250108	111100	2055800	36000	36000	36000	36000	0
443	20250108	111000	2055800	36000	36000	36000	36000	0
444	20250108	110900	2055800	36000	36000	36000	36000	0
445	20250108	110800	2055800	36000	36000	36000	36000	0
446	20250108	110700	2055800	36000	36000	36000	36000	0
447	20250108	110600	2055800	36000	36000	36000	36000	0
448	20250108	110500	2055800	36000	36000	36000	36000	0
449	20250108	110400	2055800	36000	36000	36000	36000	0
450	20250108	110300	2055800	36000	36000	36000	36000	0
451	20250108	110200	2055800	36000	36000	36000	36000	0
452	20250108	110100	2055800	36000	36000	36000	36000	0
453	20250108	110000	2055800	36000	36000	36000	36000	0
454	20250108	105900	2055800	36000	36000	36000	36000	0
455	20250108	105800	2055800	36000	36000	36000	36000	0
456	20250108	105700	2055800	36000	36000	36000	36000	0
457	20250108	105600	2055800	36000	36000	36000	36000	0
458	20250108	105500	2055800	36000	36000	36000	36000	0
459	20250108	105400	2055800	36000	36000	36000	36000	0
460	20250108	105300	2055800	36000	36000	36000	36000	0
461	20250108	105200	2055800	36000	36000	36000	36000	0
462	20250108	105100	2055800	36000	36000	36000	36000	0
463	20250108	105000	2055800	36000	36000	36000	36000	0
464	20250108	104900	2055800	36000	36000	36000	36000	0
465	20250108	104800	2055800	36000	36000	36000	36000	0
466	20250108	104700	2055800	36000	36000	36000	36000	0
467	20250108	104600	2055800	36000	36000	36000	36000	0
468	20250108	104500	2055800	36000	36000	36000	36000	0
469	20250108	104400	2055800	36000	36000	36000	36000	0
470	20250108	104300	2055800	36000	36000	36000	36000	0
471	20250108	104200	2055800	36000	36000	36000	36000	0
472	20250108	104100	2055800	36000	36000	36000	36000	50
473	20250108	104000	255800	36600	36600	36600	36600	0
474	20250108	103900	255800	36600	36600	36600	36600	0
475	20250108	103800	255800	36600	36600	36600	36600	0
476	20250108	103700	255800	36600	36600	36600	36600	0
477	20250108	103600	255800	36600	36600	36600	36600	0
478	20250108	103500	255800	36600	36600	36600	36600	0
479	20250108	103400	255800	36600	36600	36600	36600	0
480	20250108	103300	255800	36600	36600	36600	36600	0
481	20250108	103200	255800	36600	36600	36600	36600	0
482	20250108	103100	255800	36600	36600	36600	36600	0
483	20250108	103000	255800	36600	36600	36600	36600	0
484	20250108	102900	255800	36600	36600	36600	36600	0
485	20250108	102800	255800	36600	36600	36600	36600	0
486	20250108	102700	255800	36600	36600	36600	36600	0
487	20250108	102600	255800	36600	36600	36600	36600	0
488	20250108	102500	255800	36600	36600	36600	36600	0
489	20250108	102400	255800	36600	36600	36600	36600	0
490	20250108	102300	255800	36600	36600	36600	36600	0
491	20250108	102200	255800	36600	36600	36600	36600	0
492	20250108	102100	255800	36600	36600	36600	36600	0
493	20250108	102000	255800	36600	36600	36600	36600	0
494	20250108	101900	255800	36600	36600	36600	36600	0
495	20250108	101800	255800	36600	36600	36600	36600	0
496	20250108	101700	255800	36600	36600	36600	36600	0
497	20250108	101600	255800	36600	36600	36600	36600	0
498	20250108	101500	255800	36600	36600	36600	36600	0
499	20250108	101400	255800	36600	36600	36600	36600	0
500	20250108	101300	255800	36600	36600	36600	36600	0
501	20250108	101200	255800	36600	36600	36600	36600	0
502	20250108	101100	255800	36600	36600	36600	36600	0
503	20250108	101000	255800	36600	36600	36600	36600	0
504	20250108	100900	255800	36600	36600	36600	36600	0
505	20250108	100800	255800	36600	36600	36600	36600	0
506	20250108	100700	255800	36600	36600	36600	36600	0
507	20250108	100600	255800	36600	36600	36600	36600	0
508	20250108	100500	255800	36600	36600	36600	36600	0
509	20250108	100400	255800	36600	36600	36600	36600	0
510	20250108	100300	255800	36600	36600	36600	36600	0
511	20250108	100200	255800	36600	36600	36600	36600	0
512	20250108	100100	255800	36600	36600	36600	36600	0
513	20250108	100000	255800	36600	36600	36600	36600	0
514	20250108	095900	255800	36600	36600	36600	36600	0
515	20250108	095800	255800	36600	36600	36600	36600	0
516	20250108	095700	255800	36600	36600	36600	36600	0
517	20250108	095600	255800	36600	36600	36600	36600	0
518	20250108	095500	255800	36600	36600	36600	36600	0
519	20250108	095400	255800	36600	36600	36600	36600	0
520	20250108	095300	255800	36600	36600	36600	36600	0
521	20250108	095200	255800	36600	36600	36600	36600	0
522	20250108	095100	255800	36600	36600	36600	36600	0
523	20250108	095000	255800	36600	36600	36600	36600	0
524	20250108	094900	255800	36600	36600	36600	36600	0
525	20250108	094800	255800	36600	36600	36600	36600	0
526	20250108	094700	255800	36600	36600	36600	36600	0
527	20250108	094600	255800	36600	36600	36600	36600	0
528	20250108	094500	255800	36600	36600	36600	36600	0
529	20250108	094400	255800	36600	36600	36600	36600	0
530	20250108	094300	255800	36600	36600	36600	36600	0
531	20250108	094200	255800	36600	36600	36600	36600	0
532	20250108	094100	255800	36600	36600	36600	36600	0
533	20250108	094000	255800	36600	36600	36600	36600	0
534	20250108	093900	255800	36600	36600	36600	36600	0
535	20250108	093800	255800	36600	36600	36600	36600	0
536	20250108	093700	255800	36600	36600	36600	36600	0
537	20250108	093600	255800	36600	36600	36600	36600	0
538	20250108	093500	255800	36600	36600	36600	36600	0
539	20250108	093400	255800	36600	36600	36600	36600	0
540	20250108	093300	255800	36600	36600	36600	36600	0
541	20250108	093200	255800	36600	36600	36600	36600	0
542	20250108	093100	255800	36600	36600	36600	36600	0
543	20250108	093000	255800	36600	36600	36600	36600	0
544	20250108	092900	255800	36600	36600	36600	36600	0
545	20250108	092800	255800	36600	36600	36600	36600	0
546	20250108	092700	255800	36600	36600	36600	36600	0
547	20250108	092600	255800	36600	36600	36600	36600	0
548	20250108	092500	255800	36600	36600	36600	36600	0
549	20250108	092400	255800	36600	36600	36600	36600	0
550	20250108	092300	255800	36600	36600	36600	36600	0
551	20250108	092200	255800	36600	36600	36600	36600	0
552	20250108	092100	255800	36600	36600	36600	36600	0
553	20250108	092000	255800	36600	36600	36600	36600	0
554	20250108	091900	255800	36600	36600	36600	36600	0
555	20250108	091800	255800	36600	36600	36600	36600	0
556	20250108	091700	255800	36600	36600	36600	36600	0
557	20250108	091600	255800	36600	36600	36600	36600	0
558	20250108	091500	255800	36600	36600	36600	36600	0
559	20250108	091400	255800	36600	36600	36600	36600	0
560	20250108	091300	255800	36600	36600	36600	36600	0
561	20250108	091200	255800	36600	36500	36600	36500	3
562	20250108	091100	146100	36600	36600	36600	36600	1
563	20250108	091000	109500	36600	36600	36600	36600	0
564	20250108	090900	109500	36600	36400	36600	36400	3
565	20250108	090800	0	36000	36000	36000	36000	0
566	20250108	090700	0	36000	36000	36000	36000	0
567	20250108	090600	0	36000	36000	36000	36000	0
568	20250108	090500	0	36000	36000	36000	36000	0
569	20250108	090400	0	36000	36000	36000	36000	0
570	20250108	090300	0	36000	36000	36000	36000	0
571	20250108	090200	0	36000	36000	36000	36000	0
572	20250108	090100	0	36000	36000	36000	36000	0
573	20250108	090000	0	36000	36000	36000	36000	0