KissMeData/000650/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183100	3748600	46650	46650	46650	46650	1
3	20240118	183000	3748600	46650	46650	46650	46650	0
4	20240118	182900	3748600	46650	46650	46650	46650	0
5	20240118	182800	3748600	46650	46650	46650	46650	0
6	20240118	182700	3748600	46650	46650	46650	46650	0
7	20240118	182600	3748600	46650	46650	46650	46650	0
8	20240118	182500	3748600	46650	46650	46650	46650	0
9	20240118	182400	3748600	46650	46650	46650	46650	0
10	20240118	182300	3748600	46650	46650	46650	46650	0
11	20240118	182200	3748600	46650	46650	46650	46650	0
12	20240118	182100	3748600	46650	46650	46650	46650	0
13	20240118	182000	3748600	46650	46650	46650	46650	0
14	20240118	181900	3748600	46650	46650	46650	46650	0
15	20240118	181800	3748600	46650	46650	46650	46650	0
16	20240118	181700	3748600	46650	46650	46650	46650	0
17	20240118	181600	3748600	46650	46650	46650	46650	0
18	20240118	181500	3748600	46650	46650	46650	46650	0
19	20240118	181400	3748600	46650	46650	46650	46650	0
20	20240118	181300	3748600	46650	46650	46650	46650	0
21	20240118	181200	3748600	46650	46650	46650	46650	0
22	20240118	181100	3748600	46650	46650	46650	46650	0
23	20240118	181000	3748600	46650	46650	46650	46650	0
24	20240118	180900	3748600	46650	46650	46650	46650	0
25	20240118	180800	3748600	46650	46650	46650	46650	0
26	20240118	180700	3748600	46650	46650	46650	46650	0
27	20240118	180600	3748600	46650	46650	46650	46650	0
28	20240118	180500	3748600	46650	46650	46650	46650	0
29	20240118	180400	3748600	46650	46650	46650	46650	0
30	20240118	180300	3748600	46650	46650	46650	46650	0
31	20240118	180200	3748600	46650	46650	46650	46650	0
32	20240118	180100	3748600	46650	46650	46650	46650	1
33	20240118	180000	3748600	46650	46650	46650	46650	0
34	20240118	175900	3748600	46650	46650	46650	46650	0
35	20240118	175800	3748600	46650	46650	46650	46650	0
36	20240118	175700	3748600	46650	46650	46650	46650	0
37	20240118	175600	3748600	46650	46650	46650	46650	0
38	20240118	175500	3748600	46650	46650	46650	46650	0
39	20240118	175400	3748600	46650	46650	46650	46650	0
40	20240118	175300	3748600	46650	46650	46650	46650	0
41	20240118	175200	3748600	46650	46650	46650	46650	0
42	20240118	175100	3748600	46650	46650	46650	46650	0
43	20240118	175000	3748600	46650	46650	46650	46650	0
44	20240118	174900	3748600	46650	46650	46650	46650	0
45	20240118	174800	3748600	46650	46650	46650	46650	0
46	20240118	174700	3748600	46650	46650	46650	46650	0
47	20240118	174600	3748600	46650	46650	46650	46650	0
48	20240118	174500	3748600	46650	46650	46650	46650	0
49	20240118	174400	3748600	46650	46650	46650	46650	0
50	20240118	174300	3748600	46650	46650	46650	46650	0
51	20240118	174200	3748600	46650	46650	46650	46650	0
52	20240118	174100	3748600	46650	46650	46650	46650	0
53	20240118	174000	3748600	46650	46650	46650	46650	0
54	20240118	173900	3748600	46650	46650	46650	46650	0
55	20240118	173800	3748600	46650	46650	46650	46650	0
56	20240118	173700	3748600	46650	46650	46650	46650	0
57	20240118	173600	3748600	46650	46650	46650	46650	0
58	20240118	173500	3748600	46650	46650	46650	46650	0
59	20240118	173400	3748600	46650	46650	46650	46650	0
60	20240118	173300	3748600	46650	46650	46650	46650	0
61	20240118	173200	3748600	46650	46650	46650	46650	0
62	20240118	173100	3748600	46650	46650	46650	46650	1
63	20240118	173000	3748600	46650	46650	46650	46650	0
64	20240118	172900	3748600	46650	46650	46650	46650	0
65	20240118	172800	3748600	46650	46650	46650	46650	0
66	20240118	172700	3748600	46650	46650	46650	46650	0
67	20240118	172600	3748600	46650	46650	46650	46650	0
68	20240118	172500	3748600	46650	46650	46650	46650	0
69	20240118	172400	3748600	46650	46650	46650	46650	0
70	20240118	172300	3748600	46650	46650	46650	46650	0
71	20240118	172200	3748600	46650	46650	46650	46650	0
72	20240118	172100	3748600	46650	46650	46650	46650	0
73	20240118	172000	3748600	46650	46650	46650	46650	0
74	20240118	171900	3748600	46650	46650	46650	46650	0
75	20240118	171800	3748600	46650	46650	46650	46650	0
76	20240118	171700	3748600	46650	46650	46650	46650	0
77	20240118	171600	3748600	46650	46650	46650	46650	0
78	20240118	171500	3748600	46650	46650	46650	46650	0
79	20240118	171400	3748600	46650	46650	46650	46650	0
80	20240118	171300	3748600	46650	46650	46650	46650	0
81	20240118	171200	3748600	46650	46650	46650	46650	0
82	20240118	171100	3748600	46650	46650	46650	46650	0
83	20240118	171000	3748600	46650	46650	46650	46650	0
84	20240118	170900	3748600	46650	46650	46650	46650	0
85	20240118	170800	3748600	46650	46650	46650	46650	0
86	20240118	170700	3748600	46650	46650	46650	46650	0
87	20240118	170600	3748600	46650	46650	46650	46650	0
88	20240118	170500	3748600	46650	46650	46650	46650	0
89	20240118	170400	3748600	46650	46650	46650	46650	0
90	20240118	170300	3748600	46650	46650	46650	46650	0
91	20240118	170200	3748600	46650	46650	46650	46650	0
92	20240118	170100	3748600	46650	46650	46650	46650	1
93	20240118	170000	3748600	46650	46650	46650	46650	0
94	20240118	165900	3748600	46650	46650	46650	46650	0
95	20240118	165800	3748600	46650	46650	46650	46650	0
96	20240118	165700	3748600	46650	46650	46650	46650	0
97	20240118	165600	3748600	46650	46650	46650	46650	0
98	20240118	165500	3748600	46650	46650	46650	46650	0
99	20240118	165400	3748600	46650	46650	46650	46650	0
100	20240118	165300	3748600	46650	46650	46650	46650	0
101	20240118	165200	3748600	46650	46650	46650	46650	0
102	20240118	165100	3748600	46650	46650	46650	46650	0
103	20240118	165000	3748600	46650	46650	46650	46650	0
104	20240118	164900	3748600	46650	46650	46650	46650	0
105	20240118	164800	3748600	46650	46650	46650	46650	0
106	20240118	164700	3748600	46650	46650	46650	46650	0
107	20240118	164600	3748600	46650	46650	46650	46650	0
108	20240118	164500	3748600	46650	46650	46650	46650	0
109	20240118	164400	3748600	46650	46650	46650	46650	0
110	20240118	164300	3748600	46650	46650	46650	46650	0
111	20240118	164200	3748600	46650	46650	46650	46650	0
112	20240118	164100	3748600	46650	46650	46650	46650	0
113	20240118	164000	3748600	46650	46650	46650	46650	0
114	20240118	163900	3748600	46650	46650	46650	46650	0
115	20240118	163800	3748600	46650	46650	46650	46650	0
116	20240118	163700	3748600	46650	46650	46650	46650	0
117	20240118	163600	3748600	46650	46650	46650	46650	0
118	20240118	163500	3748600	46650	46650	46650	46650	0
119	20240118	163400	3748600	46650	46650	46650	46650	0
120	20240118	163300	3748600	46650	46650	46650	46650	0
121	20240118	163200	3748600	46650	46650	46650	46650	0
122	20240118	163100	3748600	46650	46650	46650	46650	1
123	20240118	163000	3748600	46650	46650	46650	46650	0
124	20240118	162900	3748600	46650	46650	46650	46650	0
125	20240118	162800	3748600	46650	46650	46650	46650	0
126	20240118	162700	3748600	46650	46650	46650	46650	0
127	20240118	162600	3748600	46650	46650	46650	46650	0
128	20240118	162500	3748600	46650	46650	46650	46650	0
129	20240118	162400	3748600	46650	46650	46650	46650	0
130	20240118	162300	3748600	46650	46650	46650	46650	0
131	20240118	162200	3748600	46650	46650	46650	46650	0
132	20240118	162100	3748600	46650	46650	46650	46650	0
133	20240118	162000	3748600	46650	46650	46650	46650	0
134	20240118	161900	3748600	46650	46650	46650	46650	0
135	20240118	161800	3748600	46650	46650	46650	46650	0
136	20240118	161700	3748600	46650	46650	46650	46650	0
137	20240118	161600	3748600	46650	46650	46650	46650	0
138	20240118	161500	3748600	46650	46650	46650	46650	0
139	20240118	161400	3748600	46650	46650	46650	46650	0
140	20240118	161300	3748600	46650	46650	46650	46650	0
141	20240118	161200	3748600	46650	46650	46650	46650	0
142	20240118	161100	3748600	46650	46650	46650	46650	0
143	20240118	161000	3748600	46650	46650	46650	46650	0
144	20240118	160900	3748600	46650	46650	46650	46650	0
145	20240118	160800	3748600	46650	46650	46650	46650	0
146	20240118	160700	3748600	46650	46650	46650	46650	0
147	20240118	160600	3748600	46650	46650	46650	46650	0
148	20240118	160500	3748600	46650	46650	46650	46650	0
149	20240118	160400	3748600	46650	46650	46650	46650	0
150	20240118	160300	3748600	46650	46650	46650	46650	0
151	20240118	160200	3748600	46650	46650	46650	46650	0
152	20240118	160100	3748600	46650	46650	46650	46650	1
153	20240118	160000	3748600	46650	46650	46650	46650	0
154	20240118	155900	3748600	46650	46650	46650	46650	0
155	20240118	155800	3748600	46650	46650	46650	46650	0
156	20240118	155700	3748600	46650	46650	46650	46650	0
157	20240118	155600	3748600	46650	46650	46650	46650	0
158	20240118	155500	3748600	46650	46650	46650	46650	0
159	20240118	155400	3748600	46650	46650	46650	46650	0
160	20240118	155300	3748600	46650	46650	46650	46650	0
161	20240118	155200	3748600	46650	46650	46650	46650	0
162	20240118	155100	3748600	46650	46650	46650	46650	0
163	20240118	155000	3748600	46650	46650	46650	46650	0
164	20240118	154900	3748600	46650	46650	46650	46650	0
165	20240118	154800	3748600	46650	46650	46650	46650	0
166	20240118	154700	3748600	46650	46650	46650	46650	0
167	20240118	154600	3748600	46650	46650	46650	46650	0
168	20240118	154500	3748600	46650	46650	46650	46650	0
169	20240118	154400	3748600	46650	46650	46650	46650	0
170	20240118	154300	3748600	46650	46650	46650	46650	0
171	20240118	154200	3748600	46650	46650	46650	46650	0
172	20240118	154100	3748600	46650	46650	46650	46650	0
173	20240118	154000	3748600	46650	46650	46650	46650	0
174	20240118	153900	3748600	46650	46650	46650	46650	0
175	20240118	153800	3748600	46650	46650	46650	46650	0
176	20240118	153700	3748600	46650	46650	46650	46650	0
177	20240118	153600	3748600	46650	46650	46650	46650	0
178	20240118	153500	3748600	46650	46650	46650	46650	0
179	20240118	153400	3748600	46650	46650	46650	46650	0
180	20240118	153300	3748600	46650	46650	46650	46650	0
181	20240118	153200	3748600	46650	46650	46650	46650	0
182	20240118	153100	3748600	46650	46650	46650	46650	1
183	20240118	153000	3748600	46650	46650	46650	46650	0
184	20240118	152900	3748600	46650	46650	46650	46650	0
185	20240118	152800	3748600	46650	46650	46650	46650	0
186	20240118	152700	3748600	46650	46650	46650	46650	0
187	20240118	152600	3748600	46650	46650	46650	46650	0
188	20240118	152500	3748600	46650	46650	46650	46650	0
189	20240118	152400	3748600	46650	46650	46650	46650	0
190	20240118	152300	3748600	46650	46650	46650	46650	0
191	20240118	152200	3748600	46650	46650	46650	46650	0
192	20240118	152100	3748600	46650	46650	46650	46650	0
193	20240118	152000	3748600	46650	46650	46650	46650	0
194	20240118	151900	3748600	46650	46650	46650	46650	0
195	20240118	151800	3748600	46650	46650	46650	46650	0
196	20240118	151700	3748600	46650	46650	46650	46650	0
197	20240118	151600	3748600	46650	46650	46650	46650	0
198	20240118	151500	3748600	46650	46650	46650	46650	0
199	20240118	151400	3748600	46650	46650	46650	46650	0
200	20240118	151300	3748600	46650	46650	46650	46650	0
201	20240118	151200	3748600	46650	46650	46650	46650	0
202	20240118	151100	3748600	46650	46650	46650	46650	0
203	20240118	151000	3748600	46650	46650	46650	46650	0
204	20240118	150900	3748600	46650	46650	46650	46650	0
205	20240118	150800	3748600	46650	46650	46650	46650	0
206	20240118	150700	3748600	46650	46650	46650	46650	0
207	20240118	150600	3748600	46650	46650	46650	46650	0
208	20240118	150500	3748600	46650	46650	46650	46650	0
209	20240118	150400	3748600	46650	46650	46650	46650	0
210	20240118	150300	3748600	46650	46650	46650	46650	0
211	20240118	150200	3748600	46650	46650	46650	46650	0
212	20240118	150100	3748600	46650	46650	46650	46650	0
213	20240118	150000	3748600	46650	46650	46650	46650	0
214	20240118	145900	3748600	46650	46650	46650	46650	0
215	20240118	145800	3748600	46650	46650	46650	46650	0
216	20240118	145700	3748600	46650	46650	46650	46650	0
217	20240118	145600	3748600	46650	46650	46650	46650	0
218	20240118	145500	3748600	46650	46650	46650	46650	0
219	20240118	145400	3748600	46650	46650	46650	46650	0
220	20240118	145300	3748600	46650	46650	46650	46650	0
221	20240118	145200	3748600	46650	46650	46650	46650	1
222	20240118	145100	3701950	46600	46600	46600	46600	1
223	20240118	145000	3655350	46100	46100	46100	46100	0
224	20240118	144900	3655350	46100	46100	46100	46100	0
225	20240118	144800	3655350	46100	46100	46100	46100	0
226	20240118	144700	3655350	46100	46100	46100	46100	0
227	20240118	144600	3655350	46100	46300	46300	46100	50
228	20240118	144500	1343800	46350	46350	46350	46350	0
229	20240118	144400	1343800	46350	46350	46350	46350	0
230	20240118	144300	1343800	46350	46350	46350	46350	0
231	20240118	144200	1343800	46350	46350	46350	46350	0
232	20240118	144100	1343800	46350	46350	46350	46350	0
233	20240118	144000	1343800	46350	46350	46350	46350	0
234	20240118	143900	1343800	46350	46350	46350	46350	0
235	20240118	143800	1343800	46350	46350	46350	46350	0
236	20240118	143700	1343800	46350	46350	46350	46350	0
237	20240118	143600	1343800	46350	46350	46350	46350	0
238	20240118	143500	1343800	46350	46350	46350	46350	0
239	20240118	143400	1343800	46350	46350	46350	46350	0
240	20240118	143300	1343800	46350	46350	46350	46350	0
241	20240118	143200	1343800	46350	46350	46350	46350	0
242	20240118	143100	1343800	46350	46350	46350	46350	0
243	20240118	143000	1343800	46350	46350	46350	46350	0
244	20240118	142900	1343800	46350	46350	46350	46350	0
245	20240118	142800	1343800	46350	46350	46350	46350	0
246	20240118	142700	1343800	46350	46350	46350	46350	0
247	20240118	142600	1343800	46350	46350	46350	46350	0
248	20240118	142500	1343800	46350	46350	46350	46350	0
249	20240118	142400	1343800	46350	46350	46350	46350	0
250	20240118	142300	1343800	46350	46350	46350	46350	0
251	20240118	142200	1343800	46350	46350	46350	46350	0
252	20240118	142100	1343800	46350	46350	46350	46350	0
253	20240118	142000	1343800	46350	46350	46350	46350	0
254	20240118	141900	1343800	46350	46350	46350	46350	0
255	20240118	141800	1343800	46350	46350	46350	46350	0
256	20240118	141700	1343800	46350	46350	46350	46350	0
257	20240118	141600	1343800	46350	46350	46350	46350	0
258	20240118	141500	1343800	46350	46350	46350	46350	0
259	20240118	141400	1343800	46350	46350	46350	46350	0
260	20240118	141300	1343800	46350	46350	46350	46350	0
261	20240118	141200	1343800	46350	46350	46350	46350	0
262	20240118	141100	1343800	46350	46350	46350	46350	0
263	20240118	141000	1343800	46350	46350	46350	46350	0
264	20240118	140900	1343800	46350	46350	46350	46350	0
265	20240118	140800	1343800	46350	46350	46350	46350	0
266	20240118	140700	1343800	46350	46350	46350	46350	0
267	20240118	140600	1343800	46350	46350	46350	46350	0
268	20240118	140500	1343800	46350	46350	46350	46350	1
269	20240118	140400	1297450	46750	46750	46750	46750	1
270	20240118	140300	1250700	46750	46750	46750	46750	0
271	20240118	140200	1250700	46750	46750	46750	46750	0
272	20240118	140100	1250700	46750	46750	46750	46750	0
273	20240118	140000	1250700	46750	46750	46750	46750	0
274	20240118	135900	1250700	46750	46750	46750	46750	0
275	20240118	135800	1250700	46750	46750	46750	46750	0
276	20240118	135700	1250700	46750	46750	46750	46750	0
277	20240118	135600	1250700	46750	46750	46750	46750	0
278	20240118	135500	1250700	46750	46750	46750	46750	0
279	20240118	135400	1250700	46750	46750	46750	46750	0
280	20240118	135300	1250700	46750	46750	46750	46750	0
281	20240118	135200	1250700	46750	46750	46750	46750	0
282	20240118	135100	1250700	46750	46750	46750	46750	0
283	20240118	135000	1250700	46750	46750	46750	46750	0
284	20240118	134900	1250700	46750	46750	46750	46750	1
285	20240118	134800	1203950	46300	46300	46300	46300	0
286	20240118	134700	1203950	46300	46300	46300	46300	0
287	20240118	134600	1203950	46300	46300	46300	46300	0
288	20240118	134500	1203950	46300	46300	46300	46300	0
289	20240118	134400	1203950	46300	46300	46300	46300	0
290	20240118	134300	1203950	46300	46300	46300	46300	0
291	20240118	134200	1203950	46300	46300	46300	46300	0
292	20240118	134100	1203950	46300	46300	46300	46300	0
293	20240118	134000	1203950	46300	46300	46300	46300	0
294	20240118	133900	1203950	46300	46300	46300	46300	0
295	20240118	133800	1203950	46300	46300	46300	46300	0
296	20240118	133700	1203950	46300	46300	46300	46300	0
297	20240118	133600	1203950	46300	46300	46300	46300	0
298	20240118	133500	1203950	46300	46300	46300	46300	0
299	20240118	133400	1203950	46300	46300	46300	46300	0
300	20240118	133300	1203950	46300	46300	46300	46300	0
301	20240118	133200	1203950	46300	46300	46300	46300	0
302	20240118	133100	1203950	46300	46300	46300	46300	0
303	20240118	133000	1203950	46300	46300	46300	46300	0
304	20240118	132900	1203950	46300	46300	46300	46300	0
305	20240118	132800	1203950	46300	46300	46300	46300	0
306	20240118	132700	1203950	46300	46300	46300	46300	0
307	20240118	132600	1203950	46300	46300	46300	46300	0
308	20240118	132500	1203950	46300	46300	46300	46300	0
309	20240118	132400	1203950	46300	46300	46300	46300	0
310	20240118	132300	1203950	46300	46300	46300	46300	0
311	20240118	132200	1203950	46300	46300	46300	46300	0
312	20240118	132100	1203950	46300	46300	46300	46300	0
313	20240118	132000	1203950	46300	46300	46300	46300	0
314	20240118	131900	1203950	46300	46300	46300	46300	0
315	20240118	131800	1203950	46300	46300	46300	46300	0
316	20240118	131700	1203950	46300	46300	46300	46300	2
317	20240118	131600	1111350	46300	46300	46300	46300	0
318	20240118	131500	1111350	46300	46300	46300	46300	0
319	20240118	131400	1111350	46300	46300	46300	46300	0
320	20240118	131300	1111350	46300	46300	46300	46300	0
321	20240118	131200	1111350	46300	46300	46300	46300	0
322	20240118	131100	1111350	46300	46300	46300	46300	0
323	20240118	131000	1111350	46300	46300	46300	46300	0
324	20240118	130900	1111350	46300	46300	46300	46300	0
325	20240118	130800	1111350	46300	46300	46300	46300	0
326	20240118	130700	1111350	46300	46300	46300	46300	0
327	20240118	130600	1111350	46300	46300	46300	46300	0
328	20240118	130500	1111350	46300	46300	46300	46300	0
329	20240118	130400	1111350	46300	46300	46300	46300	0
330	20240118	130300	1111350	46300	46300	46300	46300	0
331	20240118	130200	1111350	46300	46300	46300	46300	0
332	20240118	130100	1111350	46300	46300	46300	46300	0
333	20240118	130000	1111350	46300	46300	46300	46300	0
334	20240118	125900	1111350	46300	46300	46300	46300	0
335	20240118	125800	1111350	46300	46300	46300	46300	0
336	20240118	125700	1111350	46300	46300	46300	46300	0
337	20240118	125600	1111350	46300	46300	46300	46300	0
338	20240118	125500	1111350	46300	46300	46300	46300	0
339	20240118	125400	1111350	46300	46300	46300	46300	0
340	20240118	125300	1111350	46300	46300	46300	46300	0
341	20240118	125200	1111350	46300	46300	46300	46300	0
342	20240118	125100	1111350	46300	46300	46300	46300	0
343	20240118	125000	1111350	46300	46300	46300	46300	0
344	20240118	124900	1111350	46300	46300	46300	46300	0
345	20240118	124800	1111350	46300	46300	46300	46300	0
346	20240118	124700	1111350	46300	46300	46300	46300	0
347	20240118	124600	1111350	46300	46300	46300	46300	0
348	20240118	124500	1111350	46300	46300	46300	46300	0
349	20240118	124400	1111350	46300	46300	46300	46300	0
350	20240118	124300	1111350	46300	46300	46300	46300	0
351	20240118	124200	1111350	46300	46300	46300	46300	0
352	20240118	124100	1111350	46300	46300	46300	46300	0
353	20240118	124000	1111350	46300	46300	46300	46300	0
354	20240118	123900	1111350	46300	46300	46300	46300	0
355	20240118	123800	1111350	46300	46300	46300	46300	0
356	20240118	123700	1111350	46300	46300	46300	46300	0
357	20240118	123600	1111350	46300	46300	46300	46300	0
358	20240118	123500	1111350	46300	46300	46300	46300	0
359	20240118	123400	1111350	46300	46300	46300	46300	0
360	20240118	123300	1111350	46300	46300	46300	46300	0
361	20240118	123200	1111350	46300	46300	46300	46300	0
362	20240118	123100	1111350	46300	46300	46300	46300	0
363	20240118	123000	1111350	46300	46300	46300	46300	0
364	20240118	122900	1111350	46300	46300	46300	46300	0
365	20240118	122800	1111350	46300	46300	46300	46300	0
366	20240118	122700	1111350	46300	46300	46300	46300	0
367	20240118	122600	1111350	46300	46300	46300	46300	0
368	20240118	122500	1111350	46300	46300	46300	46300	0
369	20240118	122400	1111350	46300	46300	46300	46300	0
370	20240118	122300	1111350	46300	46300	46300	46300	0
371	20240118	122200	1111350	46300	46300	46300	46300	0
372	20240118	122100	1111350	46300	46300	46300	46300	0
373	20240118	122000	1111350	46300	46300	46300	46300	0
374	20240118	121900	1111350	46300	46300	46300	46300	0
375	20240118	121800	1111350	46300	46300	46300	46300	0
376	20240118	121700	1111350	46300	46300	46300	46300	0
377	20240118	121600	1111350	46300	46300	46300	46300	0
378	20240118	121500	1111350	46300	46300	46300	46300	0
379	20240118	121400	1111350	46300	46300	46300	46300	0
380	20240118	121300	1111350	46300	46300	46300	46300	0
381	20240118	121200	1111350	46300	46300	46300	46300	0
382	20240118	121100	1111350	46300	46300	46300	46300	0
383	20240118	121000	1111350	46300	46300	46300	46300	0
384	20240118	120900	1111350	46300	46300	46300	46300	0
385	20240118	120800	1111350	46300	46300	46300	46300	0
386	20240118	120700	1111350	46300	46300	46300	46300	0
387	20240118	120600	1111350	46300	46300	46300	46300	0
388	20240118	120500	1111350	46300	46300	46300	46300	0
389	20240118	120400	1111350	46300	46300	46300	46300	0
390	20240118	120300	1111350	46300	46300	46300	46300	0
391	20240118	120200	1111350	46300	46300	46300	46300	0
392	20240118	120100	1111350	46300	46300	46300	46300	0
393	20240118	120000	1111350	46300	46300	46300	46300	0
394	20240118	115900	1111350	46300	46300	46300	46300	0
395	20240118	115800	1111350	46300	46300	46300	46300	0
396	20240118	115700	1111350	46300	46300	46300	46300	0
397	20240118	115600	1111350	46300	46300	46300	46300	0
398	20240118	115500	1111350	46300	46300	46300	46300	0
399	20240118	115400	1111350	46300	46300	46300	46300	0
400	20240118	115300	1111350	46300	46300	46300	46300	0
401	20240118	115200	1111350	46300	46300	46300	46300	0
402	20240118	115100	1111350	46300	46300	46300	46300	0
403	20240118	115000	1111350	46300	46300	46300	46300	0
404	20240118	114900	1111350	46300	46300	46300	46300	0
405	20240118	114800	1111350	46300	46300	46300	46300	0
406	20240118	114700	1111350	46300	46300	46300	46300	0
407	20240118	114600	1111350	46300	46300	46300	46300	0
408	20240118	114500	1111350	46300	46300	46300	46300	0
409	20240118	114400	1111350	46300	46300	46300	46300	0
410	20240118	114300	1111350	46300	46300	46300	46300	0
411	20240118	114200	1111350	46300	46300	46300	46300	0
412	20240118	114100	1111350	46300	46300	46300	46300	0
413	20240118	114000	1111350	46300	46300	46300	46300	0
414	20240118	113900	1111350	46300	46300	46300	46300	0
415	20240118	113800	1111350	46300	46300	46300	46300	0
416	20240118	113700	1111350	46300	46300	46300	46300	0
417	20240118	113600	1111350	46300	46300	46300	46300	0
418	20240118	113500	1111350	46300	46300	46300	46300	0
419	20240118	113400	1111350	46300	46300	46300	46300	0
420	20240118	113300	1111350	46300	46300	46300	46300	0
421	20240118	113200	1111350	46300	46300	46300	46300	0
422	20240118	113100	1111350	46300	46300	46300	46300	0
423	20240118	113000	1111350	46300	46300	46300	46300	0
424	20240118	112900	1111350	46300	46300	46300	46300	0
425	20240118	112800	1111350	46300	46300	46300	46300	0
426	20240118	112700	1111350	46300	46300	46300	46300	0
427	20240118	112600	1111350	46300	46300	46300	46300	0
428	20240118	112500	1111350	46300	46300	46300	46300	0
429	20240118	112400	1111350	46300	46300	46300	46300	0
430	20240118	112300	1111350	46300	46300	46300	46300	0
431	20240118	112200	1111350	46300	46300	46300	46300	0
432	20240118	112100	1111350	46300	46300	46300	46300	1
433	20240118	112000	1065050	46300	46300	46300	46300	0
434	20240118	111900	1065050	46300	46300	46300	46300	0
435	20240118	111800	1065050	46300	46300	46300	46300	0
436	20240118	111700	1065050	46300	46300	46300	46300	0
437	20240118	111600	1065050	46300	46300	46300	46300	0
438	20240118	111500	1065050	46300	46300	46300	46300	0
439	20240118	111400	1065050	46300	46300	46300	46300	0
440	20240118	111300	1065050	46300	46300	46300	46300	0
441	20240118	111200	1065050	46300	46300	46300	46300	0
442	20240118	111100	1065050	46300	46300	46300	46300	0
443	20240118	111000	1065050	46300	46300	46300	46300	0
444	20240118	110900	1065050	46300	46300	46300	46300	0
445	20240118	110800	1065050	46300	46300	46300	46300	0
446	20240118	110700	1065050	46300	46300	46300	46300	0
447	20240118	110600	1065050	46300	46300	46300	46300	0
448	20240118	110500	1065050	46300	46300	46300	46300	0
449	20240118	110400	1065050	46300	46300	46300	46300	0
450	20240118	110300	1065050	46300	46300	46300	46300	0
451	20240118	110200	1065050	46300	46300	46300	46300	0
452	20240118	110100	1065050	46300	46300	46300	46300	0
453	20240118	110000	1065050	46300	46300	46300	46300	0
454	20240118	105900	1065050	46300	46300	46300	46300	0
455	20240118	105800	1065050	46300	46300	46300	46300	0
456	20240118	105700	1065050	46300	46300	46300	46300	0
457	20240118	105600	1065050	46300	46300	46300	46300	0
458	20240118	105500	1065050	46300	46300	46300	46300	0
459	20240118	105400	1065050	46300	46300	46300	46300	0
460	20240118	105300	1065050	46300	46300	46300	46300	0
461	20240118	105200	1065050	46300	46300	46300	46300	0
462	20240118	105100	1065050	46300	46300	46300	46300	0
463	20240118	105000	1065050	46300	46300	46300	46300	0
464	20240118	104900	1065050	46300	46300	46300	46300	0
465	20240118	104800	1065050	46300	46300	46300	46300	0
466	20240118	104700	1065050	46300	46300	46300	46300	0
467	20240118	104600	1065050	46300	46300	46300	46300	0
468	20240118	104500	1065050	46300	46350	46350	46300	7
469	20240118	104400	740650	46900	46900	46900	46900	0
470	20240118	104300	740650	46900	46900	46900	46900	0
471	20240118	104200	740650	46900	46900	46900	46900	0
472	20240118	104100	740650	46900	46900	46900	46900	0
473	20240118	104000	740650	46900	46900	46900	46900	0
474	20240118	103900	740650	46900	46900	46900	46900	0
475	20240118	103800	740650	46900	46900	46900	46900	0
476	20240118	103700	740650	46900	46900	46900	46900	0
477	20240118	103600	740650	46900	46900	46900	46900	0
478	20240118	103500	740650	46900	46900	46900	46900	0
479	20240118	103400	740650	46900	46900	46900	46900	0
480	20240118	103300	740650	46900	46900	46900	46900	0
481	20240118	103200	740650	46900	46900	46900	46900	0
482	20240118	103100	740650	46900	46900	46900	46900	0
483	20240118	103000	740650	46900	46900	46900	46900	0
484	20240118	102900	740650	46900	46900	46900	46900	0
485	20240118	102800	740650	46900	46900	46900	46900	0
486	20240118	102700	740650	46900	46900	46900	46900	0
487	20240118	102600	740650	46900	46900	46900	46900	0
488	20240118	102500	740650	46900	46900	46900	46900	0
489	20240118	102400	740650	46900	46900	46900	46900	0
490	20240118	102300	740650	46900	46900	46900	46900	0
491	20240118	102200	740650	46900	46900	46900	46900	0
492	20240118	102100	740650	46900	46900	46900	46900	0
493	20240118	102000	740650	46900	46900	46900	46900	0
494	20240118	101900	740650	46900	46900	46900	46900	0
495	20240118	101800	740650	46900	46900	46900	46900	0
496	20240118	101700	740650	46900	46900	46900	46900	0
497	20240118	101600	740650	46900	46900	46900	46900	0
498	20240118	101500	740650	46900	46900	46900	46900	0
499	20240118	101400	740650	46900	46900	46900	46900	0
500	20240118	101300	740650	46900	46900	46900	46900	0
501	20240118	101200	740650	46900	46900	46900	46900	0
502	20240118	101100	740650	46900	46900	46900	46900	0
503	20240118	101000	740650	46900	46900	46900	46900	0
504	20240118	100900	740650	46900	46900	46900	46900	0
505	20240118	100800	740650	46900	46900	46900	46900	0
506	20240118	100700	740650	46900	46900	46900	46900	0
507	20240118	100600	740650	46900	46900	46900	46900	0
508	20240118	100500	740650	46900	46900	46900	46900	0
509	20240118	100400	740650	46900	46900	46900	46900	0
510	20240118	100300	740650	46900	46900	46900	46900	0
511	20240118	100200	740650	46900	46900	46900	46900	0
512	20240118	100100	740650	46900	46900	46900	46900	0
513	20240118	100000	740650	46900	46900	46900	46900	0
514	20240118	095900	740650	46900	46900	46900	46900	0
515	20240118	095800	740650	46900	46900	46900	46900	0
516	20240118	095700	740650	46900	46900	46900	46900	0
517	20240118	095600	740650	46900	46900	46900	46900	0
518	20240118	095500	740650	46900	46900	46900	46900	0
519	20240118	095400	740650	46900	46900	46900	46900	0
520	20240118	095300	740650	46900	46900	46900	46900	0
521	20240118	095200	740650	46900	46900	46900	46900	0
522	20240118	095100	740650	46900	46900	46900	46900	0
523	20240118	095000	740650	46900	46900	46900	46900	0
524	20240118	094900	740650	46900	46900	46900	46900	0
525	20240118	094800	740650	46900	46900	46900	46900	0
526	20240118	094700	740650	46900	46900	46900	46900	0
527	20240118	094600	740650	46900	46900	46900	46900	0
528	20240118	094500	740650	46900	46900	46900	46900	0
529	20240118	094400	740650	46900	46900	46900	46900	0
530	20240118	094300	740650	46900	46900	46900	46900	0
531	20240118	094200	740650	46900	46900	46900	46900	0
532	20240118	094100	740650	46900	46900	46900	46900	0
533	20240118	094000	740650	46900	46900	46900	46900	0
534	20240118	093900	740650	46900	46900	46900	46900	0
535	20240118	093800	740650	46900	46900	46900	46900	0
536	20240118	093700	740650	46900	46900	46900	46900	0
537	20240118	093600	740650	46900	46900	46900	46900	0
538	20240118	093500	740650	46900	46900	46900	46900	0
539	20240118	093400	740650	46900	46900	46900	46900	0
540	20240118	093300	740650	46900	46900	46900	46900	0
541	20240118	093200	740650	46900	46900	46900	46900	0
542	20240118	093100	740650	46900	46900	46900	46900	0
543	20240118	093000	740650	46900	46900	46900	46900	0
544	20240118	092900	740650	46900	46900	46900	46900	0
545	20240118	092800	740650	46900	46900	46900	46900	0
546	20240118	092700	740650	46900	46900	46900	46900	0
547	20240118	092600	740650	46900	46900	46900	46900	0
548	20240118	092500	740650	46900	46900	46900	46900	0
549	20240118	092400	740650	46900	46900	46900	46900	0
550	20240118	092300	740650	46900	46900	46900	46900	0
551	20240118	092200	740650	46900	46900	46900	46900	0
552	20240118	092100	740650	46900	46900	46900	46900	0
553	20240118	092000	740650	46900	46900	46900	46900	0
554	20240118	091900	740650	46900	46900	46900	46900	0
555	20240118	091800	740650	46900	46900	46900	46900	0
556	20240118	091700	740650	46900	46900	46900	46900	0
557	20240118	091600	740650	46900	46900	46900	46900	0
558	20240118	091500	740650	46900	46900	46900	46900	0
559	20240118	091400	740650	46900	46900	46900	46900	0
560	20240118	091300	740650	46900	46900	46900	46900	0
561	20240118	091200	740650	46900	46900	46900	46900	0
562	20240118	091100	740650	46900	46900	46900	46900	0
563	20240118	091000	740650	46900	46900	46900	46900	0
564	20240118	090900	740650	46900	46900	46900	46900	0
565	20240118	090800	740650	46900	46900	46900	46900	0
566	20240118	090700	740650	46900	46900	46900	46900	0
567	20240118	090600	740650	46900	46900	46900	46900	1
568	20240118	090500	693750	46250	46250	46250	46250	0
569	20240118	090400	693750	46250	46250	46250	46250	0
570	20240118	090300	693750	46250	46250	46250	46250	0
571	20240118	090200	693750	46250	46250	46250	46250	0
572	20240118	090100	693750	46250	46250	46250	46250	0
573	20240118	090000	693750	46250	46250	46250	46250	15