KissMeData/000650/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183100	4350400	40500	40500	40500	40500	25
3	20241025	183000	4350400	40500	40500	40500	40500	0
4	20241025	182900	4350400	40500	40500	40500	40500	0
5	20241025	182800	4350400	40500	40500	40500	40500	0
6	20241025	182700	4350400	40500	40500	40500	40500	0
7	20241025	182600	4350400	40500	40500	40500	40500	0
8	20241025	182500	4350400	40500	40500	40500	40500	0
9	20241025	182400	4350400	40500	40500	40500	40500	0
10	20241025	182300	4350400	40500	40500	40500	40500	0
11	20241025	182200	4350400	40500	40500	40500	40500	0
12	20241025	182100	4350400	40500	40500	40500	40500	0
13	20241025	182000	4350400	40500	40500	40500	40500	0
14	20241025	181900	4350400	40500	40500	40500	40500	0
15	20241025	181800	4350400	40500	40500	40500	40500	0
16	20241025	181700	4350400	40500	40500	40500	40500	0
17	20241025	181600	4350400	40500	40500	40500	40500	0
18	20241025	181500	4350400	40500	40500	40500	40500	0
19	20241025	181400	4350400	40500	40500	40500	40500	0
20	20241025	181300	4350400	40500	40500	40500	40500	0
21	20241025	181200	4350400	40500	40500	40500	40500	0
22	20241025	181100	4350400	40500	40500	40500	40500	0
23	20241025	181000	4350400	40500	40500	40500	40500	0
24	20241025	180900	4350400	40500	40500	40500	40500	0
25	20241025	180800	4350400	40500	40500	40500	40500	0
26	20241025	180700	4350400	40500	40500	40500	40500	0
27	20241025	180600	4350400	40500	40500	40500	40500	0
28	20241025	180500	4350400	40500	40500	40500	40500	0
29	20241025	180400	4350400	40500	40500	40500	40500	0
30	20241025	180300	4350400	40500	40500	40500	40500	0
31	20241025	180200	4350400	40500	40500	40500	40500	0
32	20241025	180100	4350400	40500	40500	40500	40500	25
33	20241025	180000	4350400	40500	40500	40500	40500	0
34	20241025	175900	4350400	40500	40500	40500	40500	0
35	20241025	175800	4350400	40500	40500	40500	40500	0
36	20241025	175700	4350400	40500	40500	40500	40500	0
37	20241025	175600	4350400	40500	40500	40500	40500	0
38	20241025	175500	4350400	40500	40500	40500	40500	0
39	20241025	175400	4350400	40500	40500	40500	40500	0
40	20241025	175300	4350400	40500	40500	40500	40500	0
41	20241025	175200	4350400	40500	40500	40500	40500	0
42	20241025	175100	4350400	40500	40500	40500	40500	0
43	20241025	175000	4350400	40500	40500	40500	40500	0
44	20241025	174900	4350400	40500	40500	40500	40500	0
45	20241025	174800	4350400	40500	40500	40500	40500	0
46	20241025	174700	4350400	40500	40500	40500	40500	0
47	20241025	174600	4350400	40500	40500	40500	40500	0
48	20241025	174500	4350400	40500	40500	40500	40500	0
49	20241025	174400	4350400	40500	40500	40500	40500	0
50	20241025	174300	4350400	40500	40500	40500	40500	0
51	20241025	174200	4350400	40500	40500	40500	40500	0
52	20241025	174100	4350400	40500	40500	40500	40500	0
53	20241025	174000	4350400	40500	40500	40500	40500	0
54	20241025	173900	4350400	40500	40500	40500	40500	0
55	20241025	173800	4350400	40500	40500	40500	40500	0
56	20241025	173700	4350400	40500	40500	40500	40500	0
57	20241025	173600	4350400	40500	40500	40500	40500	0
58	20241025	173500	4350400	40500	40500	40500	40500	0
59	20241025	173400	4350400	40500	40500	40500	40500	0
60	20241025	173300	4350400	40500	40500	40500	40500	0
61	20241025	173200	4350400	40500	40500	40500	40500	0
62	20241025	173100	4350400	40500	40500	40500	40500	25
63	20241025	173000	4350400	40500	40500	40500	40500	0
64	20241025	172900	4350400	40500	40500	40500	40500	0
65	20241025	172800	4350400	40500	40500	40500	40500	0
66	20241025	172700	4350400	40500	40500	40500	40500	0
67	20241025	172600	4350400	40500	40500	40500	40500	0
68	20241025	172500	4350400	40500	40500	40500	40500	0
69	20241025	172400	4350400	40500	40500	40500	40500	0
70	20241025	172300	4350400	40500	40500	40500	40500	0
71	20241025	172200	4350400	40500	40500	40500	40500	0
72	20241025	172100	4350400	40500	40500	40500	40500	0
73	20241025	172000	4350400	40500	40500	40500	40500	0
74	20241025	171900	4350400	40500	40500	40500	40500	0
75	20241025	171800	4350400	40500	40500	40500	40500	0
76	20241025	171700	4350400	40500	40500	40500	40500	0
77	20241025	171600	4350400	40500	40500	40500	40500	0
78	20241025	171500	4350400	40500	40500	40500	40500	0
79	20241025	171400	4350400	40500	40500	40500	40500	0
80	20241025	171300	4350400	40500	40500	40500	40500	0
81	20241025	171200	4350400	40500	40500	40500	40500	0
82	20241025	171100	4350400	40500	40500	40500	40500	0
83	20241025	171000	4350400	40500	40500	40500	40500	0
84	20241025	170900	4350400	40500	40500	40500	40500	0
85	20241025	170800	4350400	40500	40500	40500	40500	0
86	20241025	170700	4350400	40500	40500	40500	40500	0
87	20241025	170600	4350400	40500	40500	40500	40500	0
88	20241025	170500	4350400	40500	40500	40500	40500	0
89	20241025	170400	4350400	40500	40500	40500	40500	0
90	20241025	170300	4350400	40500	40500	40500	40500	0
91	20241025	170200	4350400	40500	40500	40500	40500	0
92	20241025	170100	4350400	40500	40500	40500	40500	25
93	20241025	170000	4350400	40500	40500	40500	40500	0
94	20241025	165900	4350400	40500	40500	40500	40500	0
95	20241025	165800	4350400	40500	40500	40500	40500	0
96	20241025	165700	4350400	40500	40500	40500	40500	0
97	20241025	165600	4350400	40500	40500	40500	40500	0
98	20241025	165500	4350400	40500	40500	40500	40500	0
99	20241025	165400	4350400	40500	40500	40500	40500	0
100	20241025	165300	4350400	40500	40500	40500	40500	0
101	20241025	165200	4350400	40500	40500	40500	40500	0
102	20241025	165100	4350400	40500	40500	40500	40500	0
103	20241025	165000	4350400	40500	40500	40500	40500	0
104	20241025	164900	4350400	40500	40500	40500	40500	0
105	20241025	164800	4350400	40500	40500	40500	40500	0
106	20241025	164700	4350400	40500	40500	40500	40500	0
107	20241025	164600	4350400	40500	40500	40500	40500	0
108	20241025	164500	4350400	40500	40500	40500	40500	0
109	20241025	164400	4350400	40500	40500	40500	40500	0
110	20241025	164300	4350400	40500	40500	40500	40500	0
111	20241025	164200	4350400	40500	40500	40500	40500	0
112	20241025	164100	4350400	40500	40500	40500	40500	0
113	20241025	164000	4350400	40500	40500	40500	40500	0
114	20241025	163900	4350400	40500	40500	40500	40500	0
115	20241025	163800	4350400	40500	40500	40500	40500	0
116	20241025	163700	4350400	40500	40500	40500	40500	0
117	20241025	163600	4350400	40500	40500	40500	40500	0
118	20241025	163500	4350400	40500	40500	40500	40500	0
119	20241025	163400	4350400	40500	40500	40500	40500	0
120	20241025	163300	4350400	40500	40500	40500	40500	0
121	20241025	163200	4350400	40500	40500	40500	40500	0
122	20241025	163100	4350400	40500	40500	40500	40500	25
123	20241025	163000	4350400	40500	40500	40500	40500	0
124	20241025	162900	4350400	40500	40500	40500	40500	0
125	20241025	162800	4350400	40500	40500	40500	40500	0
126	20241025	162700	4350400	40500	40500	40500	40500	0
127	20241025	162600	4350400	40500	40500	40500	40500	0
128	20241025	162500	4350400	40500	40500	40500	40500	0
129	20241025	162400	4350400	40500	40500	40500	40500	0
130	20241025	162300	4350400	40500	40500	40500	40500	0
131	20241025	162200	4350400	40500	40500	40500	40500	0
132	20241025	162100	4350400	40500	40500	40500	40500	0
133	20241025	162000	4350400	40500	40500	40500	40500	0
134	20241025	161900	4350400	40500	40500	40500	40500	0
135	20241025	161800	4350400	40500	40500	40500	40500	0
136	20241025	161700	4350400	40500	40500	40500	40500	0
137	20241025	161600	4350400	40500	40500	40500	40500	0
138	20241025	161500	4350400	40500	40500	40500	40500	0
139	20241025	161400	4350400	40500	40500	40500	40500	0
140	20241025	161300	4350400	40500	40500	40500	40500	0
141	20241025	161200	4350400	40500	40500	40500	40500	0
142	20241025	161100	4350400	40500	40500	40500	40500	0
143	20241025	161000	4350400	40500	40500	40500	40500	0
144	20241025	160900	4350400	40500	40500	40500	40500	0
145	20241025	160800	4350400	40500	40500	40500	40500	0
146	20241025	160700	4350400	40500	40500	40500	40500	0
147	20241025	160600	4350400	40500	40500	40500	40500	0
148	20241025	160500	4350400	40500	40500	40500	40500	0
149	20241025	160400	4350400	40500	40500	40500	40500	0
150	20241025	160300	4350400	40500	40500	40500	40500	0
151	20241025	160200	4350400	40500	40500	40500	40500	0
152	20241025	160100	4350400	40500	40500	40500	40500	25
153	20241025	160000	4350400	40500	40500	40500	40500	0
154	20241025	155900	4350400	40500	40500	40500	40500	0
155	20241025	155800	4350400	40500	40500	40500	40500	0
156	20241025	155700	4350400	40500	40500	40500	40500	0
157	20241025	155600	4350400	40500	40500	40500	40500	0
158	20241025	155500	4350400	40500	40500	40500	40500	0
159	20241025	155400	4350400	40500	40500	40500	40500	0
160	20241025	155300	4350400	40500	40500	40500	40500	0
161	20241025	155200	4350400	40500	40500	40500	40500	0
162	20241025	155100	4350400	40500	40500	40500	40500	0
163	20241025	155000	4350400	40500	40500	40500	40500	0
164	20241025	154900	4350400	40500	40500	40500	40500	0
165	20241025	154800	4350400	40500	40500	40500	40500	0
166	20241025	154700	4350400	40500	40500	40500	40500	0
167	20241025	154600	4350400	40500	40500	40500	40500	0
168	20241025	154500	4350400	40500	40500	40500	40500	0
169	20241025	154400	4350400	40500	40500	40500	40500	0
170	20241025	154300	4350400	40500	40500	40500	40500	0
171	20241025	154200	4350400	40500	40500	40500	40500	0
172	20241025	154100	4350400	40500	40500	40500	40500	0
173	20241025	154000	4350400	40500	40500	40500	40500	0
174	20241025	153900	4350400	40500	40500	40500	40500	0
175	20241025	153800	4350400	40500	40500	40500	40500	0
176	20241025	153700	4350400	40500	40500	40500	40500	0
177	20241025	153600	4350400	40500	40500	40500	40500	0
178	20241025	153500	4350400	40500	40500	40500	40500	0
179	20241025	153400	4350400	40500	40500	40500	40500	0
180	20241025	153300	4350400	40500	40500	40500	40500	0
181	20241025	153200	4350400	40500	40500	40500	40500	0
182	20241025	153100	4350400	40500	40500	40500	40500	25
183	20241025	153000	4350400	40500	40500	40500	40500	25
184	20241025	152900	3337900	40750	40750	40750	40750	0
185	20241025	152800	3337900	40750	40750	40750	40750	0
186	20241025	152700	3337900	40750	40750	40750	40750	0
187	20241025	152600	3337900	40750	40750	40750	40750	0
188	20241025	152500	3337900	40750	40750	40750	40750	0
189	20241025	152400	3337900	40750	40750	40750	40750	0
190	20241025	152300	3337900	40750	40750	40750	40750	0
191	20241025	152200	3337900	40750	40750	40750	40750	0
192	20241025	152100	3337900	40750	40750	40750	40750	0
193	20241025	152000	3337900	40750	40750	40750	40750	0
194	20241025	151900	3337900	40750	40750	40750	40750	0
195	20241025	151800	3337900	40750	40750	40750	40750	0
196	20241025	151700	3337900	40750	40750	40750	40750	0
197	20241025	151600	3337900	40750	40750	40750	40750	0
198	20241025	151500	3337900	40750	40750	40750	40750	0
199	20241025	151400	3337900	40750	40750	40750	40750	60
200	20241025	151300	892900	40600	40600	40600	40600	0
201	20241025	151200	892900	40600	40600	40600	40600	0
202	20241025	151100	892900	40600	40600	40600	40600	0
203	20241025	151000	892900	40600	40600	40600	40600	0
204	20241025	150900	892900	40600	40600	40600	40600	0
205	20241025	150800	892900	40600	40600	40600	40600	0
206	20241025	150700	892900	40600	40600	40600	40600	0
207	20241025	150600	892900	40600	40600	40600	40600	0
208	20241025	150500	892900	40600	40600	40600	40600	0
209	20241025	150400	892900	40600	40600	40600	40600	0
210	20241025	150300	892900	40600	40600	40600	40600	0
211	20241025	150200	892900	40600	40600	40600	40600	0
212	20241025	150100	892900	40600	40600	40600	40600	0
213	20241025	150000	892900	40600	40600	40600	40600	0
214	20241025	145900	892900	40600	40600	40600	40600	0
215	20241025	145800	892900	40600	40600	40600	40600	0
216	20241025	145700	892900	40600	40600	40600	40600	0
217	20241025	145600	892900	40600	40600	40600	40600	0
218	20241025	145500	892900	40600	40600	40600	40600	0
219	20241025	145400	892900	40600	40600	40600	40600	0
220	20241025	145300	892900	40600	40600	40600	40600	0
221	20241025	145200	892900	40600	40600	40600	40600	0
222	20241025	145100	892900	40600	40600	40600	40600	0
223	20241025	145000	892900	40600	40600	40600	40600	0
224	20241025	144900	892900	40600	40600	40600	40600	0
225	20241025	144800	892900	40600	40600	40600	40600	0
226	20241025	144700	892900	40600	40600	40600	40600	0
227	20241025	144600	892900	40600	40600	40600	40600	0
228	20241025	144500	892900	40600	40600	40600	40600	0
229	20241025	144400	892900	40600	40600	40600	40600	0
230	20241025	144300	892900	40600	40600	40600	40600	0
231	20241025	144200	892900	40600	40600	40600	40600	0
232	20241025	144100	892900	40600	40600	40600	40600	0
233	20241025	144000	892900	40600	40600	40600	40600	0
234	20241025	143900	892900	40600	40600	40600	40600	0
235	20241025	143800	892900	40600	40600	40600	40600	0
236	20241025	143700	892900	40600	40600	40600	40600	0
237	20241025	143600	892900	40600	40600	40600	40600	0
238	20241025	143500	892900	40600	40600	40600	40600	0
239	20241025	143400	892900	40600	40600	40600	40600	0
240	20241025	143300	892900	40600	40600	40600	40600	0
241	20241025	143200	892900	40600	40600	40600	40600	0
242	20241025	143100	892900	40600	40600	40600	40600	0
243	20241025	143000	892900	40600	40600	40600	40600	0
244	20241025	142900	892900	40600	40600	40600	40600	0
245	20241025	142800	892900	40600	40600	40600	40600	0
246	20241025	142700	892900	40600	40600	40600	40600	0
247	20241025	142600	892900	40600	40600	40600	40600	0
248	20241025	142500	892900	40600	40600	40600	40600	0
249	20241025	142400	892900	40600	40600	40600	40600	0
250	20241025	142300	892900	40600	40600	40600	40600	0
251	20241025	142200	892900	40600	40600	40600	40600	0
252	20241025	142100	892900	40600	40600	40600	40600	0
253	20241025	142000	892900	40600	40600	40600	40600	0
254	20241025	141900	892900	40600	40600	40600	40600	0
255	20241025	141800	892900	40600	40600	40600	40600	0
256	20241025	141700	892900	40600	40600	40600	40600	0
257	20241025	141600	892900	40600	40600	40600	40600	0
258	20241025	141500	892900	40600	40600	40600	40600	0
259	20241025	141400	892900	40600	40600	40600	40600	0
260	20241025	141300	892900	40600	40600	40600	40600	0
261	20241025	141200	892900	40600	40600	40600	40600	0
262	20241025	141100	892900	40600	40600	40600	40600	0
263	20241025	141000	892900	40600	40600	40600	40600	0
264	20241025	140900	892900	40600	40600	40600	40600	0
265	20241025	140800	892900	40600	40600	40600	40600	0
266	20241025	140700	892900	40600	40600	40600	40600	0
267	20241025	140600	892900	40600	40600	40600	40600	0
268	20241025	140500	892900	40600	40600	40600	40600	0
269	20241025	140400	892900	40600	40600	40600	40600	0
270	20241025	140300	892900	40600	40600	40600	40600	0
271	20241025	140200	892900	40600	40600	40600	40600	0
272	20241025	140100	892900	40600	40600	40600	40600	0
273	20241025	140000	892900	40600	40600	40600	40600	0
274	20241025	135900	892900	40600	40600	40600	40600	0
275	20241025	135800	892900	40600	40600	40600	40600	0
276	20241025	135700	892900	40600	40600	40600	40600	0
277	20241025	135600	892900	40600	40600	40600	40600	0
278	20241025	135500	892900	40600	40600	40600	40600	0
279	20241025	135400	892900	40600	40600	40600	40600	0
280	20241025	135300	892900	40600	40600	40600	40600	0
281	20241025	135200	892900	40600	40600	40600	40600	0
282	20241025	135100	892900	40600	40600	40600	40600	0
283	20241025	135000	892900	40600	40600	40600	40600	0
284	20241025	134900	892900	40600	40600	40600	40600	0
285	20241025	134800	892900	40600	40600	40600	40600	0
286	20241025	134700	892900	40600	40600	40600	40600	1
287	20241025	134600	852300	40550	40550	40550	40550	0
288	20241025	134500	852300	40550	40550	40550	40550	0
289	20241025	134400	852300	40550	40550	40550	40550	0
290	20241025	134300	852300	40550	40550	40550	40550	0
291	20241025	134200	852300	40550	40550	40550	40550	0
292	20241025	134100	852300	40550	40550	40550	40550	0
293	20241025	134000	852300	40550	40550	40550	40550	0
294	20241025	133900	852300	40550	40550	40550	40550	0
295	20241025	133800	852300	40550	40550	40550	40550	0
296	20241025	133700	852300	40550	40550	40550	40550	0
297	20241025	133600	852300	40550	40550	40550	40550	0
298	20241025	133500	852300	40550	40550	40550	40550	0
299	20241025	133400	852300	40550	40550	40550	40550	0
300	20241025	133300	852300	40550	40550	40550	40550	0
301	20241025	133200	852300	40550	40550	40550	40550	0
302	20241025	133100	852300	40550	40550	40550	40550	0
303	20241025	133000	852300	40550	40550	40550	40550	0
304	20241025	132900	852300	40550	40550	40550	40550	0
305	20241025	132800	852300	40550	40550	40550	40550	0
306	20241025	132700	852300	40550	40550	40550	40550	0
307	20241025	132600	852300	40550	40550	40550	40550	0
308	20241025	132500	852300	40550	40550	40550	40550	0
309	20241025	132400	852300	40550	40550	40550	40550	0
310	20241025	132300	852300	40550	40550	40550	40550	0
311	20241025	132200	852300	40550	40550	40550	40550	0
312	20241025	132100	852300	40550	40550	40550	40550	0
313	20241025	132000	852300	40550	40550	40550	40550	0
314	20241025	131900	852300	40550	40550	40550	40550	0
315	20241025	131800	852300	40550	40550	40550	40550	0
316	20241025	131700	852300	40550	40550	40550	40550	0
317	20241025	131600	852300	40550	40550	40550	40550	0
318	20241025	131500	852300	40550	40550	40550	40550	0
319	20241025	131400	852300	40550	40550	40550	40550	0
320	20241025	131300	852300	40550	40550	40550	40550	0
321	20241025	131200	852300	40550	40550	40550	40550	0
322	20241025	131100	852300	40550	40550	40550	40550	0
323	20241025	131000	852300	40550	40550	40550	40550	0
324	20241025	130900	852300	40550	40550	40550	40550	0
325	20241025	130800	852300	40550	40550	40550	40550	0
326	20241025	130700	852300	40550	40550	40550	40550	0
327	20241025	130600	852300	40550	40550	40550	40550	0
328	20241025	130500	852300	40550	40550	40550	40550	0
329	20241025	130400	852300	40550	40550	40550	40550	0
330	20241025	130300	852300	40550	40550	40550	40550	0
331	20241025	130200	852300	40550	40550	40550	40550	0
332	20241025	130100	852300	40550	40550	40550	40550	0
333	20241025	130000	852300	40550	40550	40550	40550	0
334	20241025	125900	852300	40550	40550	40550	40550	0
335	20241025	125800	852300	40550	40550	40550	40550	0
336	20241025	125700	852300	40550	40550	40550	40550	0
337	20241025	125600	852300	40550	40550	40550	40550	0
338	20241025	125500	852300	40550	40550	40550	40550	0
339	20241025	125400	852300	40550	40550	40550	40550	0
340	20241025	125300	852300	40550	40550	40550	40550	0
341	20241025	125200	852300	40550	40550	40550	40550	0
342	20241025	125100	852300	40550	40550	40550	40550	0
343	20241025	125000	852300	40550	40550	40550	40550	0
344	20241025	124900	852300	40550	40550	40550	40550	0
345	20241025	124800	852300	40550	40550	40550	40550	0
346	20241025	124700	852300	40550	40550	40550	40550	0
347	20241025	124600	852300	40550	40550	40550	40550	0
348	20241025	124500	852300	40550	40550	40550	40550	0
349	20241025	124400	852300	40550	40550	40550	40550	0
350	20241025	124300	852300	40550	40550	40550	40550	0
351	20241025	124200	852300	40550	40550	40550	40550	0
352	20241025	124100	852300	40550	40550	40550	40550	0
353	20241025	124000	852300	40550	40550	40550	40550	0
354	20241025	123900	852300	40550	40550	40550	40550	0
355	20241025	123800	852300	40550	40550	40550	40550	0
356	20241025	123700	852300	40550	40550	40550	40550	0
357	20241025	123600	852300	40550	40550	40550	40550	0
358	20241025	123500	852300	40550	40550	40550	40550	0
359	20241025	123400	852300	40550	40550	40550	40550	0
360	20241025	123300	852300	40550	40550	40550	40550	0
361	20241025	123200	852300	40550	40550	40550	40550	0
362	20241025	123100	852300	40550	40550	40550	40550	0
363	20241025	123000	852300	40550	40550	40550	40550	0
364	20241025	122900	852300	40550	40550	40550	40550	0
365	20241025	122800	852300	40550	40550	40550	40550	0
366	20241025	122700	852300	40550	40550	40550	40550	0
367	20241025	122600	852300	40550	40550	40550	40550	0
368	20241025	122500	852300	40550	40550	40550	40550	0
369	20241025	122400	852300	40550	40550	40550	40550	0
370	20241025	122300	852300	40550	40550	40550	40550	0
371	20241025	122200	852300	40550	40550	40550	40550	0
372	20241025	122100	852300	40550	40550	40550	40550	0
373	20241025	122000	852300	40550	40550	40550	40550	0
374	20241025	121900	852300	40550	40550	40550	40550	0
375	20241025	121800	852300	40550	40550	40550	40550	0
376	20241025	121700	852300	40550	40550	40550	40550	0
377	20241025	121600	852300	40550	40550	40550	40550	0
378	20241025	121500	852300	40550	40550	40550	40550	0
379	20241025	121400	852300	40550	40550	40550	40550	0
380	20241025	121300	852300	40550	40550	40550	40550	0
381	20241025	121200	852300	40550	40550	40550	40550	6
382	20241025	121100	609000	40550	40550	40550	40550	0
383	20241025	121000	609000	40550	40550	40550	40550	0
384	20241025	120900	609000	40550	40550	40550	40550	0
385	20241025	120800	609000	40550	40550	40550	40550	0
386	20241025	120700	609000	40550	40550	40550	40550	0
387	20241025	120600	609000	40550	40550	40550	40550	0
388	20241025	120500	609000	40550	40550	40550	40550	0
389	20241025	120400	609000	40550	40550	40550	40550	0
390	20241025	120300	609000	40550	40550	40550	40550	0
391	20241025	120200	609000	40550	40550	40550	40550	0
392	20241025	120100	609000	40550	40550	40550	40550	0
393	20241025	120000	609000	40550	40550	40550	40550	0
394	20241025	115900	609000	40550	40550	40550	40550	0
395	20241025	115800	609000	40550	40550	40550	40550	0
396	20241025	115700	609000	40550	40550	40550	40550	0
397	20241025	115600	609000	40550	40550	40550	40550	0
398	20241025	115500	609000	40550	40550	40550	40550	0
399	20241025	115400	609000	40550	40550	40550	40550	0
400	20241025	115300	609000	40550	40550	40550	40550	0
401	20241025	115200	609000	40550	40550	40550	40550	1
402	20241025	115100	568450	40550	40550	40550	40550	0
403	20241025	115000	568450	40550	40550	40550	40550	3
404	20241025	114900	446800	40550	40550	40550	40550	0
405	20241025	114800	446800	40550	40550	40550	40550	0
406	20241025	114700	446800	40550	40550	40550	40550	0
407	20241025	114600	446800	40550	40550	40550	40550	0
408	20241025	114500	446800	40550	40550	40550	40550	0
409	20241025	114400	446800	40550	40550	40550	40550	0
410	20241025	114300	446800	40550	40550	40550	40550	0
411	20241025	114200	446800	40550	40550	40550	40550	0
412	20241025	114100	446800	40550	40550	40550	40550	0
413	20241025	114000	446800	40550	40550	40550	40550	0
414	20241025	113900	446800	40550	40550	40550	40550	0
415	20241025	113800	446800	40550	40550	40550	40550	0
416	20241025	113700	446800	40550	40550	40550	40550	0
417	20241025	113600	446800	40550	40550	40550	40550	2
418	20241025	113500	365700	40550	40550	40550	40550	0
419	20241025	113400	365700	40550	40550	40550	40550	0
420	20241025	113300	365700	40550	40550	40550	40550	3
421	20241025	113200	244050	40700	40700	40700	40700	0
422	20241025	113100	244050	40700	40700	40700	40700	0
423	20241025	113000	244050	40700	40700	40700	40700	0
424	20241025	112900	244050	40700	40700	40700	40700	0
425	20241025	112800	244050	40700	40700	40700	40700	0
426	20241025	112700	244050	40700	40700	40700	40700	0
427	20241025	112600	244050	40700	40700	40700	40700	0
428	20241025	112500	244050	40700	40700	40700	40700	0
429	20241025	112400	244050	40700	40700	40700	40700	0
430	20241025	112300	244050	40700	40700	40700	40700	0
431	20241025	112200	244050	40700	40700	40700	40700	0
432	20241025	112100	244050	40700	40700	40700	40700	0
433	20241025	112000	244050	40700	40700	40700	40700	0
434	20241025	111900	244050	40700	40700	40700	40700	0
435	20241025	111800	244050	40700	40700	40700	40700	0
436	20241025	111700	244050	40700	40700	40700	40700	0
437	20241025	111600	244050	40700	40700	40700	40700	0
438	20241025	111500	244050	40700	40700	40700	40700	0
439	20241025	111400	244050	40700	40700	40700	40700	1
440	20241025	111300	203350	40750	40750	40750	40750	0
441	20241025	111200	203350	40750	40750	40750	40750	0
442	20241025	111100	203350	40750	40750	40750	40750	0
443	20241025	111000	203350	40750	40750	40750	40750	0
444	20241025	110900	203350	40750	40750	40750	40750	0
445	20241025	110800	203350	40750	40750	40750	40750	0
446	20241025	110700	203350	40750	40750	40750	40750	0
447	20241025	110600	203350	40750	40750	40750	40750	0
448	20241025	110500	203350	40750	40750	40750	40750	0
449	20241025	110400	203350	40750	40750	40750	40750	0
450	20241025	110300	203350	40750	40750	40750	40750	0
451	20241025	110200	203350	40750	40750	40750	40750	0
452	20241025	110100	203350	40750	40750	40750	40750	0
453	20241025	110000	203350	40750	40750	40750	40750	0
454	20241025	105900	203350	40750	40750	40750	40750	0
455	20241025	105800	203350	40750	40750	40750	40750	0
456	20241025	105700	203350	40750	40750	40750	40750	0
457	20241025	105600	203350	40750	40750	40750	40750	0
458	20241025	105500	203350	40750	40750	40750	40750	0
459	20241025	105400	203350	40750	40750	40750	40750	0
460	20241025	105300	203350	40750	40750	40750	40750	0
461	20241025	105200	203350	40750	40750	40750	40750	0
462	20241025	105100	203350	40750	40750	40750	40750	0
463	20241025	105000	203350	40750	40750	40750	40750	0
464	20241025	104900	203350	40750	40750	40750	40750	0
465	20241025	104800	203350	40750	40750	40750	40750	0
466	20241025	104700	203350	40750	40750	40750	40750	0
467	20241025	104600	203350	40750	40750	40750	40750	0
468	20241025	104500	203350	40750	40750	40750	40750	0
469	20241025	104400	203350	40750	40750	40750	40750	0
470	20241025	104300	203350	40750	40750	40750	40750	0
471	20241025	104200	203350	40750	40750	40750	40750	0
472	20241025	104100	203350	40750	40750	40750	40750	0
473	20241025	104000	203350	40750	40750	40750	40750	0
474	20241025	103900	203350	40750	40750	40750	40750	0
475	20241025	103800	203350	40750	40750	40750	40750	0
476	20241025	103700	203350	40750	40750	40750	40750	0
477	20241025	103600	203350	40750	40750	40750	40750	0
478	20241025	103500	203350	40750	40750	40750	40750	0
479	20241025	103400	203350	40750	40750	40750	40750	0
480	20241025	103300	203350	40750	40750	40750	40750	0
481	20241025	103200	203350	40750	40750	40750	40750	0
482	20241025	103100	203350	40750	40750	40750	40750	0
483	20241025	103000	203350	40750	40750	40750	40750	0
484	20241025	102900	203350	40750	40750	40750	40750	0
485	20241025	102800	203350	40750	40750	40750	40750	0
486	20241025	102700	203350	40750	40750	40750	40750	0
487	20241025	102600	203350	40750	40750	40750	40750	0
488	20241025	102500	203350	40750	40750	40750	40750	0
489	20241025	102400	203350	40750	40750	40750	40750	0
490	20241025	102300	203350	40750	40750	40750	40750	0
491	20241025	102200	203350	40750	40750	40750	40750	0
492	20241025	102100	203350	40750	40750	40750	40750	0
493	20241025	102000	203350	40750	40750	40750	40750	0
494	20241025	101900	203350	40750	40750	40750	40750	0
495	20241025	101800	203350	40750	40750	40750	40750	0
496	20241025	101700	203350	40750	40750	40750	40750	0
497	20241025	101600	203350	40750	40750	40750	40750	0
498	20241025	101500	203350	40750	40750	40750	40750	0
499	20241025	101400	203350	40750	40750	40750	40750	0
500	20241025	101300	203350	40750	40750	40750	40750	0
501	20241025	101200	203350	40750	40750	40750	40750	0
502	20241025	101100	203350	40750	40750	40750	40750	0
503	20241025	101000	203350	40750	40750	40750	40750	0
504	20241025	100900	203350	40750	40750	40750	40750	0
505	20241025	100800	203350	40750	40750	40750	40750	0
506	20241025	100700	203350	40750	40750	40750	40750	0
507	20241025	100600	203350	40750	40750	40750	40750	0
508	20241025	100500	203350	40750	40750	40750	40750	0
509	20241025	100400	203350	40750	40750	40750	40750	0
510	20241025	100300	203350	40750	40750	40750	40750	0
511	20241025	100200	203350	40750	40750	40750	40750	0
512	20241025	100100	203350	40750	40750	40750	40750	0
513	20241025	100000	203350	40750	40750	40750	40750	0
514	20241025	095900	203350	40750	40750	40750	40750	0
515	20241025	095800	203350	40750	40750	40750	40750	0
516	20241025	095700	203350	40750	40750	40750	40750	0
517	20241025	095600	203350	40750	40750	40750	40750	0
518	20241025	095500	203350	40750	40750	40750	40750	0
519	20241025	095400	203350	40750	40750	40750	40750	0
520	20241025	095300	203350	40750	40750	40750	40750	0
521	20241025	095200	203350	40750	40750	40750	40750	0
522	20241025	095100	203350	40750	40750	40750	40750	0
523	20241025	095000	203350	40750	40750	40750	40750	0
524	20241025	094900	203350	40750	40750	40750	40750	0
525	20241025	094800	203350	40750	40750	40750	40750	0
526	20241025	094700	203350	40750	40750	40750	40750	1
527	20241025	094600	162600	40650	40650	40650	40650	0
528	20241025	094500	162600	40650	40650	40650	40650	0
529	20241025	094400	162600	40650	40650	40650	40650	0
530	20241025	094300	162600	40650	40650	40650	40650	0
531	20241025	094200	162600	40650	40650	40650	40650	0
532	20241025	094100	162600	40650	40650	40650	40650	0
533	20241025	094000	162600	40650	40650	40650	40650	0
534	20241025	093900	162600	40650	40650	40650	40650	0
535	20241025	093800	162600	40650	40650	40650	40650	0
536	20241025	093700	162600	40650	40650	40650	40650	0
537	20241025	093600	162600	40650	40650	40650	40650	0
538	20241025	093500	162600	40650	40650	40650	40650	0
539	20241025	093400	162600	40650	40650	40650	40650	0
540	20241025	093300	162600	40650	40650	40650	40650	0
541	20241025	093200	162600	40650	40650	40650	40650	0
542	20241025	093100	162600	40650	40650	40650	40650	0
543	20241025	093000	162600	40650	40650	40650	40650	0
544	20241025	092900	162600	40650	40650	40650	40650	0
545	20241025	092800	162600	40650	40650	40650	40650	0
546	20241025	092700	162600	40650	40650	40650	40650	0
547	20241025	092600	162600	40650	40650	40650	40650	0
548	20241025	092500	162600	40650	40650	40650	40650	0
549	20241025	092400	162600	40650	40650	40650	40650	0
550	20241025	092300	162600	40650	40650	40650	40650	0
551	20241025	092200	162600	40650	40650	40650	40650	0
552	20241025	092100	162600	40650	40650	40650	40650	0
553	20241025	092000	162600	40650	40650	40650	40650	0
554	20241025	091900	162600	40650	40650	40650	40650	0
555	20241025	091800	162600	40650	40650	40650	40650	0
556	20241025	091700	162600	40650	40650	40650	40650	0
557	20241025	091600	162600	40650	40650	40650	40650	0
558	20241025	091500	162600	40650	40650	40650	40650	0
559	20241025	091400	162600	40650	40650	40650	40650	0
560	20241025	091300	162600	40650	40650	40650	40650	0
561	20241025	091200	162600	40650	40650	40650	40650	2
562	20241025	091100	81300	40650	40650	40650	40650	0
563	20241025	091000	81300	40650	40650	40650	40650	0
564	20241025	090900	81300	40650	40650	40650	40650	0
565	20241025	090800	81300	40650	40650	40650	40650	0
566	20241025	090700	81300	40650	40650	40650	40650	0
567	20241025	090600	81300	40650	40650	40650	40650	2
568	20241025	090500	0	40650	40650	40650	40650	0
569	20241025	090400	0	40650	40650	40650	40650	0
570	20241025	090300	0	40650	40650	40650	40650	0
571	20241025	090200	0	40650	40650	40650	40650	0
572	20241025	090100	0	40650	40650	40650	40650	0
573	20241025	090000	0	40650	40650	40650	40650	0