KissMeData/000650/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183100	9139850	48300	48300	48300	48300	1
3	20240724	183000	9139850	48300	48300	48300	48300	0
4	20240724	182900	9139850	48300	48300	48300	48300	0
5	20240724	182800	9139850	48300	48300	48300	48300	0
6	20240724	182700	9139850	48300	48300	48300	48300	0
7	20240724	182600	9139850	48300	48300	48300	48300	0
8	20240724	182500	9139850	48300	48300	48300	48300	0
9	20240724	182400	9139850	48300	48300	48300	48300	0
10	20240724	182300	9139850	48300	48300	48300	48300	0
11	20240724	182200	9139850	48300	48300	48300	48300	0
12	20240724	182100	9139850	48300	48300	48300	48300	0
13	20240724	182000	9139850	48300	48300	48300	48300	0
14	20240724	181900	9139850	48300	48300	48300	48300	0
15	20240724	181800	9139850	48300	48300	48300	48300	0
16	20240724	181700	9139850	48300	48300	48300	48300	0
17	20240724	181600	9139850	48300	48300	48300	48300	0
18	20240724	181500	9139850	48300	48300	48300	48300	0
19	20240724	181400	9139850	48300	48300	48300	48300	0
20	20240724	181300	9139850	48300	48300	48300	48300	0
21	20240724	181200	9139850	48300	48300	48300	48300	0
22	20240724	181100	9139850	48300	48300	48300	48300	0
23	20240724	181000	9139850	48300	48300	48300	48300	0
24	20240724	180900	9139850	48300	48300	48300	48300	0
25	20240724	180800	9139850	48300	48300	48300	48300	0
26	20240724	180700	9139850	48300	48300	48300	48300	0
27	20240724	180600	9139850	48300	48300	48300	48300	0
28	20240724	180500	9139850	48300	48300	48300	48300	0
29	20240724	180400	9139850	48300	48300	48300	48300	0
30	20240724	180300	9139850	48300	48300	48300	48300	0
31	20240724	180200	9139850	48300	48300	48300	48300	0
32	20240724	180100	9139850	48300	48300	48300	48300	1
33	20240724	180000	9139850	48300	48300	48300	48300	0
34	20240724	175900	9139850	48300	48300	48300	48300	0
35	20240724	175800	9139850	48300	48300	48300	48300	0
36	20240724	175700	9139850	48300	48300	48300	48300	0
37	20240724	175600	9139850	48300	48300	48300	48300	0
38	20240724	175500	9139850	48300	48300	48300	48300	0
39	20240724	175400	9139850	48300	48300	48300	48300	0
40	20240724	175300	9139850	48300	48300	48300	48300	0
41	20240724	175200	9139850	48300	48300	48300	48300	0
42	20240724	175100	9139850	48300	48300	48300	48300	0
43	20240724	175000	9139850	48300	48300	48300	48300	0
44	20240724	174900	9139850	48300	48300	48300	48300	0
45	20240724	174800	9139850	48300	48300	48300	48300	0
46	20240724	174700	9139850	48300	48300	48300	48300	0
47	20240724	174600	9139850	48300	48300	48300	48300	0
48	20240724	174500	9139850	48300	48300	48300	48300	0
49	20240724	174400	9139850	48300	48300	48300	48300	0
50	20240724	174300	9139850	48300	48300	48300	48300	0
51	20240724	174200	9139850	48300	48300	48300	48300	0
52	20240724	174100	9139850	48300	48300	48300	48300	0
53	20240724	174000	9139850	48300	48300	48300	48300	0
54	20240724	173900	9139850	48300	48300	48300	48300	0
55	20240724	173800	9139850	48300	48300	48300	48300	0
56	20240724	173700	9139850	48300	48300	48300	48300	0
57	20240724	173600	9139850	48300	48300	48300	48300	0
58	20240724	173500	9139850	48300	48300	48300	48300	0
59	20240724	173400	9139850	48300	48300	48300	48300	0
60	20240724	173300	9139850	48300	48300	48300	48300	0
61	20240724	173200	9139850	48300	48300	48300	48300	0
62	20240724	173100	9139850	48300	48300	48300	48300	1
63	20240724	173000	9139850	48300	48300	48300	48300	0
64	20240724	172900	9139850	48300	48300	48300	48300	0
65	20240724	172800	9139850	48300	48300	48300	48300	0
66	20240724	172700	9139850	48300	48300	48300	48300	0
67	20240724	172600	9139850	48300	48300	48300	48300	0
68	20240724	172500	9139850	48300	48300	48300	48300	0
69	20240724	172400	9139850	48300	48300	48300	48300	0
70	20240724	172300	9139850	48300	48300	48300	48300	0
71	20240724	172200	9139850	48300	48300	48300	48300	0
72	20240724	172100	9139850	48300	48300	48300	48300	0
73	20240724	172000	9139850	48300	48300	48300	48300	0
74	20240724	171900	9139850	48300	48300	48300	48300	0
75	20240724	171800	9139850	48300	48300	48300	48300	0
76	20240724	171700	9139850	48300	48300	48300	48300	0
77	20240724	171600	9139850	48300	48300	48300	48300	0
78	20240724	171500	9139850	48300	48300	48300	48300	0
79	20240724	171400	9139850	48300	48300	48300	48300	0
80	20240724	171300	9139850	48300	48300	48300	48300	0
81	20240724	171200	9139850	48300	48300	48300	48300	0
82	20240724	171100	9139850	48300	48300	48300	48300	0
83	20240724	171000	9139850	48300	48300	48300	48300	0
84	20240724	170900	9139850	48300	48300	48300	48300	0
85	20240724	170800	9139850	48300	48300	48300	48300	0
86	20240724	170700	9139850	48300	48300	48300	48300	0
87	20240724	170600	9139850	48300	48300	48300	48300	0
88	20240724	170500	9139850	48300	48300	48300	48300	0
89	20240724	170400	9139850	48300	48300	48300	48300	0
90	20240724	170300	9139850	48300	48300	48300	48300	0
91	20240724	170200	9139850	48300	48300	48300	48300	0
92	20240724	170100	9139850	48300	48300	48300	48300	1
93	20240724	170000	9139850	48300	48300	48300	48300	0
94	20240724	165900	9139850	48300	48300	48300	48300	0
95	20240724	165800	9139850	48300	48300	48300	48300	0
96	20240724	165700	9139850	48300	48300	48300	48300	0
97	20240724	165600	9139850	48300	48300	48300	48300	0
98	20240724	165500	9139850	48300	48300	48300	48300	0
99	20240724	165400	9139850	48300	48300	48300	48300	0
100	20240724	165300	9139850	48300	48300	48300	48300	0
101	20240724	165200	9139850	48300	48300	48300	48300	0
102	20240724	165100	9139850	48300	48300	48300	48300	0
103	20240724	165000	9139850	48300	48300	48300	48300	0
104	20240724	164900	9139850	48300	48300	48300	48300	0
105	20240724	164800	9139850	48300	48300	48300	48300	0
106	20240724	164700	9139850	48300	48300	48300	48300	0
107	20240724	164600	9139850	48300	48300	48300	48300	0
108	20240724	164500	9139850	48300	48300	48300	48300	0
109	20240724	164400	9139850	48300	48300	48300	48300	0
110	20240724	164300	9139850	48300	48300	48300	48300	0
111	20240724	164200	9139850	48300	48300	48300	48300	0
112	20240724	164100	9139850	48300	48300	48300	48300	0
113	20240724	164000	9139850	48300	48300	48300	48300	0
114	20240724	163900	9139850	48300	48300	48300	48300	0
115	20240724	163800	9139850	48300	48300	48300	48300	0
116	20240724	163700	9139850	48300	48300	48300	48300	0
117	20240724	163600	9139850	48300	48300	48300	48300	0
118	20240724	163500	9139850	48300	48300	48300	48300	0
119	20240724	163400	9139850	48300	48300	48300	48300	0
120	20240724	163300	9139850	48300	48300	48300	48300	0
121	20240724	163200	9139850	48300	48300	48300	48300	0
122	20240724	163100	9139850	48300	48300	48300	48300	1
123	20240724	163000	9139850	48300	48300	48300	48300	0
124	20240724	162900	9139850	48300	48300	48300	48300	0
125	20240724	162800	9139850	48300	48300	48300	48300	0
126	20240724	162700	9139850	48300	48300	48300	48300	0
127	20240724	162600	9139850	48300	48300	48300	48300	0
128	20240724	162500	9139850	48300	48300	48300	48300	0
129	20240724	162400	9139850	48300	48300	48300	48300	0
130	20240724	162300	9139850	48300	48300	48300	48300	0
131	20240724	162200	9139850	48300	48300	48300	48300	0
132	20240724	162100	9139850	48300	48300	48300	48300	0
133	20240724	162000	9139850	48300	48300	48300	48300	0
134	20240724	161900	9139850	48300	48300	48300	48300	0
135	20240724	161800	9139850	48300	48300	48300	48300	0
136	20240724	161700	9139850	48300	48300	48300	48300	0
137	20240724	161600	9139850	48300	48300	48300	48300	0
138	20240724	161500	9139850	48300	48300	48300	48300	0
139	20240724	161400	9139850	48300	48300	48300	48300	0
140	20240724	161300	9139850	48300	48300	48300	48300	0
141	20240724	161200	9139850	48300	48300	48300	48300	0
142	20240724	161100	9139850	48300	48300	48300	48300	0
143	20240724	161000	9139850	48300	48300	48300	48300	0
144	20240724	160900	9139850	48300	48300	48300	48300	0
145	20240724	160800	9139850	48300	48300	48300	48300	0
146	20240724	160700	9139850	48300	48300	48300	48300	0
147	20240724	160600	9139850	48300	48300	48300	48300	0
148	20240724	160500	9139850	48300	48300	48300	48300	0
149	20240724	160400	9139850	48300	48300	48300	48300	0
150	20240724	160300	9139850	48300	48300	48300	48300	0
151	20240724	160200	9139850	48300	48300	48300	48300	0
152	20240724	160100	9139850	48300	48300	48300	48300	1
153	20240724	160000	9139850	48300	48300	48300	48300	0
154	20240724	155900	9139850	48300	48300	48300	48300	0
155	20240724	155800	9139850	48300	48300	48300	48300	0
156	20240724	155700	9139850	48300	48300	48300	48300	0
157	20240724	155600	9139850	48300	48300	48300	48300	0
158	20240724	155500	9139850	48300	48300	48300	48300	0
159	20240724	155400	9139850	48300	48300	48300	48300	0
160	20240724	155300	9139850	48300	48300	48300	48300	0
161	20240724	155200	9139850	48300	48300	48300	48300	0
162	20240724	155100	9139850	48300	48300	48300	48300	0
163	20240724	155000	9139850	48300	48300	48300	48300	0
164	20240724	154900	9139850	48300	48300	48300	48300	0
165	20240724	154800	9139850	48300	48300	48300	48300	0
166	20240724	154700	9139850	48300	48300	48300	48300	0
167	20240724	154600	9139850	48300	48300	48300	48300	0
168	20240724	154500	9139850	48300	48300	48300	48300	0
169	20240724	154400	9139850	48300	48300	48300	48300	0
170	20240724	154300	9139850	48300	48300	48300	48300	0
171	20240724	154200	9139850	48300	48300	48300	48300	0
172	20240724	154100	9139850	48300	48300	48300	48300	0
173	20240724	154000	9139850	48300	48300	48300	48300	0
174	20240724	153900	9139850	48300	48300	48300	48300	0
175	20240724	153800	9139850	48300	48300	48300	48300	0
176	20240724	153700	9139850	48300	48300	48300	48300	0
177	20240724	153600	9139850	48300	48300	48300	48300	0
178	20240724	153500	9139850	48300	48300	48300	48300	0
179	20240724	153400	9139850	48300	48300	48300	48300	0
180	20240724	153300	9139850	48300	48300	48300	48300	0
181	20240724	153200	9139850	48300	48300	48300	48300	0
182	20240724	153100	9139850	48300	48300	48300	48300	1
183	20240724	153000	9139850	48300	48300	48300	48300	1
184	20240724	152900	9091550	48000	48000	48000	48000	0
185	20240724	152800	9091550	48000	48000	48000	48000	0
186	20240724	152700	9091550	48000	48000	48000	48000	0
187	20240724	152600	9091550	48000	48000	48000	48000	0
188	20240724	152500	9091550	48000	48000	48000	48000	0
189	20240724	152400	9091550	48000	48000	48000	48000	0
190	20240724	152300	9091550	48000	48000	48000	48000	0
191	20240724	152200	9091550	48000	48000	48000	48000	0
192	20240724	152100	9091550	48000	48000	48000	48000	0
193	20240724	152000	9091550	48000	48000	48000	48000	0
194	20240724	151900	9091550	48000	48000	48000	48000	0
195	20240724	151800	9091550	48000	48000	48000	48000	1
196	20240724	151700	9043550	48400	48400	48400	48400	0
197	20240724	151600	9043550	48400	48400	48400	48400	0
198	20240724	151500	9043550	48400	48400	48400	48400	0
199	20240724	151400	9043550	48400	48400	48400	48400	0
200	20240724	151300	9043550	48400	48400	48400	48400	0
201	20240724	151200	9043550	48400	48400	48400	48400	0
202	20240724	151100	9043550	48400	48400	48400	48400	0
203	20240724	151000	9043550	48400	48400	48400	48400	2
204	20240724	150900	8946750	47950	47950	47950	47950	0
205	20240724	150800	8946750	47950	47950	47950	47950	0
206	20240724	150700	8946750	47950	47950	47950	47950	0
207	20240724	150600	8946750	47950	47950	47950	47950	0
208	20240724	150500	8946750	47950	47950	47950	47950	0
209	20240724	150400	8946750	47950	47950	47950	47950	0
210	20240724	150300	8946750	47950	47950	47950	47950	0
211	20240724	150200	8946750	47950	47950	47950	47950	0
212	20240724	150100	8946750	47950	47950	47950	47950	0
213	20240724	150000	8946750	47950	47950	47950	47950	0
214	20240724	145900	8946750	47950	47950	47950	47950	0
215	20240724	145800	8946750	47950	47950	47950	47950	0
216	20240724	145700	8946750	47950	47950	47950	47950	0
217	20240724	145600	8946750	47950	47950	47950	47950	0
218	20240724	145500	8946750	47950	47950	47950	47950	0
219	20240724	145400	8946750	47950	47950	47950	47950	0
220	20240724	145300	8946750	47950	47950	47950	47950	0
221	20240724	145200	8946750	47950	47950	47950	47950	0
222	20240724	145100	8946750	47950	47950	47950	47950	0
223	20240724	145000	8946750	47950	47950	47950	47950	0
224	20240724	144900	8946750	47950	47950	47950	47950	0
225	20240724	144800	8946750	47950	47950	47950	47950	0
226	20240724	144700	8946750	47950	47950	47950	47950	0
227	20240724	144600	8946750	47950	47950	47950	47950	0
228	20240724	144500	8946750	47950	47950	47950	47950	0
229	20240724	144400	8946750	47950	47950	47950	47950	0
230	20240724	144300	8946750	47950	47950	47950	47950	0
231	20240724	144200	8946750	47950	47950	47950	47950	0
232	20240724	144100	8946750	47950	47950	47950	47950	0
233	20240724	144000	8946750	47950	47950	47950	47950	0
234	20240724	143900	8946750	47950	47950	47950	47950	0
235	20240724	143800	8946750	47950	47950	47950	47950	0
236	20240724	143700	8946750	47950	47950	47950	47950	0
237	20240724	143600	8946750	47950	47950	47950	47950	0
238	20240724	143500	8946750	47950	47950	47950	47950	0
239	20240724	143400	8946750	47950	47950	47950	47950	0
240	20240724	143300	8946750	47950	47950	47950	47950	0
241	20240724	143200	8946750	47950	47950	47950	47950	0
242	20240724	143100	8946750	47950	47950	47950	47950	0
243	20240724	143000	8946750	47950	47950	47950	47950	0
244	20240724	142900	8946750	47950	47950	47950	47950	0
245	20240724	142800	8946750	47950	47950	47950	47950	0
246	20240724	142700	8946750	47950	47950	47950	47950	25
247	20240724	142600	7748000	47850	47850	47850	47850	0
248	20240724	142500	7748000	47850	47850	47850	47850	0
249	20240724	142400	7748000	47850	47850	47850	47850	0
250	20240724	142300	7748000	47850	47850	47850	47850	0
251	20240724	142200	7748000	47850	47850	47850	47850	0
252	20240724	142100	7748000	47850	47850	47850	47850	0
253	20240724	142000	7748000	47850	47850	47850	47850	0
254	20240724	141900	7748000	47850	47850	47850	47850	0
255	20240724	141800	7748000	47850	47850	47850	47850	0
256	20240724	141700	7748000	47850	47850	47850	47850	0
257	20240724	141600	7748000	47850	47850	47850	47850	0
258	20240724	141500	7748000	47850	47850	47850	47850	0
259	20240724	141400	7748000	47850	47850	47850	47850	0
260	20240724	141300	7748000	47850	47850	47850	47850	0
261	20240724	141200	7748000	47850	47850	47850	47850	0
262	20240724	141100	7748000	47850	47850	47850	47850	0
263	20240724	141000	7748000	47850	47850	47850	47850	0
264	20240724	140900	7748000	47850	47850	47850	47850	0
265	20240724	140800	7748000	47850	47850	47850	47850	0
266	20240724	140700	7748000	47850	47850	47850	47850	0
267	20240724	140600	7748000	47850	47850	47850	47850	9
268	20240724	140500	7317350	47850	47850	47850	47850	0
269	20240724	140400	7317350	47850	47850	47850	47850	0
270	20240724	140300	7317350	47850	47850	47850	47850	0
271	20240724	140200	7317350	47850	47850	47850	47850	0
272	20240724	140100	7317350	47850	47850	47850	47850	0
273	20240724	140000	7317350	47850	47850	47850	47850	0
274	20240724	135900	7317350	47850	47850	47850	47850	0
275	20240724	135800	7317350	47850	47850	47850	47850	0
276	20240724	135700	7317350	47850	47850	47850	47850	1
277	20240724	135600	7269500	48400	48400	48400	48400	0
278	20240724	135500	7269500	48400	48400	48400	48400	0
279	20240724	135400	7269500	48400	48400	48400	48400	0
280	20240724	135300	7269500	48400	48400	48400	48400	0
281	20240724	135200	7269500	48400	48400	48400	48400	0
282	20240724	135100	7269500	48400	48400	48400	48400	0
283	20240724	135000	7269500	48400	48400	48400	48400	0
284	20240724	134900	7269500	48400	48400	48400	48400	0
285	20240724	134800	7269500	48400	48400	48400	48400	0
286	20240724	134700	7269500	48400	48400	48400	48400	0
287	20240724	134600	7269500	48400	48400	48400	48400	0
288	20240724	134500	7269500	48400	48400	48400	48400	0
289	20240724	134400	7269500	48400	48400	48400	48400	0
290	20240724	134300	7269500	48400	48400	48400	48400	0
291	20240724	134200	7269500	48400	48400	48400	48400	0
292	20240724	134100	7269500	48400	48400	48400	48400	0
293	20240724	134000	7269500	48400	48400	48400	48400	0
294	20240724	133900	7269500	48400	48400	48400	48400	0
295	20240724	133800	7269500	48400	48400	48400	48400	0
296	20240724	133700	7269500	48400	48400	48400	48400	0
297	20240724	133600	7269500	48400	48400	48400	48400	0
298	20240724	133500	7269500	48400	48400	48400	48400	0
299	20240724	133400	7269500	48400	48400	48400	48400	0
300	20240724	133300	7269500	48400	48400	48400	48400	0
301	20240724	133200	7269500	48400	48400	48400	48400	0
302	20240724	133100	7269500	48400	48400	48400	48400	0
303	20240724	133000	7269500	48400	48400	48400	48400	0
304	20240724	132900	7269500	48400	48400	48400	48400	0
305	20240724	132800	7269500	48400	48400	48400	48400	0
306	20240724	132700	7269500	48400	48400	48400	48400	0
307	20240724	132600	7269500	48400	48400	48400	48400	0
308	20240724	132500	7269500	48400	48400	48400	48400	0
309	20240724	132400	7269500	48400	48400	48400	48400	0
310	20240724	132300	7269500	48400	48400	48400	48400	0
311	20240724	132200	7269500	48400	48400	48400	48400	0
312	20240724	132100	7269500	48400	48400	48400	48400	0
313	20240724	132000	7269500	48400	48400	48400	48400	46
314	20240724	131900	5043100	48900	48900	48900	48900	0
315	20240724	131800	5043100	48900	48900	48900	48900	0
316	20240724	131700	5043100	48900	48900	48900	48900	0
317	20240724	131600	5043100	48900	48900	48900	48900	0
318	20240724	131500	5043100	48900	48900	48900	48900	0
319	20240724	131400	5043100	48900	48900	48900	48900	0
320	20240724	131300	5043100	48900	48900	48900	48900	0
321	20240724	131200	5043100	48900	48900	48900	48900	0
322	20240724	131100	5043100	48900	48900	48900	48900	0
323	20240724	131000	5043100	48900	48900	48900	48900	0
324	20240724	130900	5043100	48900	48900	48900	48900	0
325	20240724	130800	5043100	48900	48900	48900	48900	0
326	20240724	130700	5043100	48900	48900	48900	48900	0
327	20240724	130600	5043100	48900	48900	48900	48900	0
328	20240724	130500	5043100	48900	48900	48900	48900	0
329	20240724	130400	5043100	48900	48900	48900	48900	0
330	20240724	130300	5043100	48900	48900	48900	48900	0
331	20240724	130200	5043100	48900	48900	48900	48900	0
332	20240724	130100	5043100	48900	48900	48900	48900	0
333	20240724	130000	5043100	48900	48900	48900	48900	0
334	20240724	125900	5043100	48900	48900	48900	48900	0
335	20240724	125800	5043100	48900	48900	48900	48900	0
336	20240724	125700	5043100	48900	48900	48900	48900	0
337	20240724	125600	5043100	48900	48900	48900	48900	0
338	20240724	125500	5043100	48900	48900	48900	48900	0
339	20240724	125400	5043100	48900	48900	48900	48900	0
340	20240724	125300	5043100	48900	48900	48900	48900	0
341	20240724	125200	5043100	48900	48900	48900	48900	0
342	20240724	125100	5043100	48900	48400	48900	48400	55
343	20240724	125000	2356050	48400	48400	48400	48400	0
344	20240724	124900	2356050	48400	48400	48400	48400	0
345	20240724	124800	2356050	48400	48400	48400	48400	0
346	20240724	124700	2356050	48400	48400	48400	48400	0
347	20240724	124600	2356050	48400	48400	48400	48400	0
348	20240724	124500	2356050	48400	48400	48400	48400	0
349	20240724	124400	2356050	48400	48400	48400	48400	0
350	20240724	124300	2356050	48400	48400	48400	48400	0
351	20240724	124200	2356050	48400	48400	48400	48400	0
352	20240724	124100	2356050	48400	48400	48400	48400	0
353	20240724	124000	2356050	48400	48400	48400	48400	0
354	20240724	123900	2356050	48400	48400	48400	48400	0
355	20240724	123800	2356050	48400	48400	48400	48400	0
356	20240724	123700	2356050	48400	48400	48400	48400	0
357	20240724	123600	2356050	48400	48400	48400	48400	0
358	20240724	123500	2356050	48400	48400	48400	48400	0
359	20240724	123400	2356050	48400	48400	48400	48400	0
360	20240724	123300	2356050	48400	48400	48400	48400	0
361	20240724	123200	2356050	48400	48400	48400	48400	0
362	20240724	123100	2356050	48400	48400	48400	48400	0
363	20240724	123000	2356050	48400	48400	48400	48400	0
364	20240724	122900	2356050	48400	48400	48400	48400	0
365	20240724	122800	2356050	48400	48400	48400	48400	0
366	20240724	122700	2356050	48400	48400	48400	48400	0
367	20240724	122600	2356050	48400	48400	48400	48400	0
368	20240724	122500	2356050	48400	48400	48400	48400	0
369	20240724	122400	2356050	48400	48400	48400	48400	0
370	20240724	122300	2356050	48400	48400	48400	48400	0
371	20240724	122200	2356050	48400	48400	48400	48400	0
372	20240724	122100	2356050	48400	48400	48400	48400	0
373	20240724	122000	2356050	48400	48400	48400	48400	0
374	20240724	121900	2356050	48400	48400	48400	48400	0
375	20240724	121800	2356050	48400	48400	48400	48400	0
376	20240724	121700	2356050	48400	48400	48400	48400	0
377	20240724	121600	2356050	48400	48400	48400	48400	0
378	20240724	121500	2356050	48400	48400	48400	48400	0
379	20240724	121400	2356050	48400	48400	48400	48400	0
380	20240724	121300	2356050	48400	48400	48400	48400	0
381	20240724	121200	2356050	48400	48400	48400	48400	0
382	20240724	121100	2356050	48400	48400	48400	48400	0
383	20240724	121000	2356050	48400	48400	48400	48400	0
384	20240724	120900	2356050	48400	48400	48400	48400	1
385	20240724	120800	2307650	47850	47850	47850	47850	0
386	20240724	120700	2307650	47850	47850	47850	47850	0
387	20240724	120600	2307650	47850	47850	47850	47850	0
388	20240724	120500	2307650	47850	47850	47850	47850	0
389	20240724	120400	2307650	47850	47850	47850	47850	0
390	20240724	120300	2307650	47850	47850	47850	47850	0
391	20240724	120200	2307650	47850	47850	47850	47850	0
392	20240724	120100	2307650	47850	47850	47850	47850	0
393	20240724	120000	2307650	47850	47850	47850	47850	0
394	20240724	115900	2307650	47850	47850	47850	47850	0
395	20240724	115800	2307650	47850	47850	47850	47850	0
396	20240724	115700	2307650	47850	47850	47850	47850	0
397	20240724	115600	2307650	47850	47850	47850	47850	0
398	20240724	115500	2307650	47850	47850	47850	47850	1
399	20240724	115400	2259800	47850	47850	47850	47850	0
400	20240724	115300	2259800	47850	47850	47850	47850	0
401	20240724	115200	2259800	47850	47850	47850	47850	0
402	20240724	115100	2259800	47850	47850	47850	47850	0
403	20240724	115000	2259800	47850	47850	47850	47850	0
404	20240724	114900	2259800	47850	47850	47850	47850	0
405	20240724	114800	2259800	47850	47850	47850	47850	0
406	20240724	114700	2259800	47850	47850	47850	47850	0
407	20240724	114600	2259800	47850	47850	47850	47850	0
408	20240724	114500	2259800	47850	47850	47850	47850	0
409	20240724	114400	2259800	47850	47850	47850	47850	0
410	20240724	114300	2259800	47850	47850	47850	47850	0
411	20240724	114200	2259800	47850	47850	47850	47850	0
412	20240724	114100	2259800	47850	47850	47850	47850	0
413	20240724	114000	2259800	47850	47850	47850	47850	0
414	20240724	113900	2259800	47850	47850	47850	47850	0
415	20240724	113800	2259800	47850	47850	47850	47850	0
416	20240724	113700	2259800	47850	47850	47850	47850	0
417	20240724	113600	2259800	47850	47850	47850	47850	0
418	20240724	113500	2259800	47850	47850	47850	47850	0
419	20240724	113400	2259800	47850	47850	47850	47850	0
420	20240724	113300	2259800	47850	47850	47850	47850	0
421	20240724	113200	2259800	47850	47850	47850	47850	0
422	20240724	113100	2259800	47850	47850	47850	47850	0
423	20240724	113000	2259800	47850	47850	47850	47850	0
424	20240724	112900	2259800	47850	47850	47850	47850	0
425	20240724	112800	2259800	47850	47850	47850	47850	0
426	20240724	112700	2259800	47850	47850	47850	47850	0
427	20240724	112600	2259800	47850	47850	47850	47850	0
428	20240724	112500	2259800	47850	47850	47850	47850	0
429	20240724	112400	2259800	47850	47850	47850	47850	0
430	20240724	112300	2259800	47850	47850	47850	47850	0
431	20240724	112200	2259800	47850	47850	47850	47850	0
432	20240724	112100	2259800	47850	47850	47850	47850	0
433	20240724	112000	2259800	47850	47850	47850	47850	0
434	20240724	111900	2259800	47850	47850	47850	47850	0
435	20240724	111800	2259800	47850	47850	47850	47850	0
436	20240724	111700	2259800	47850	47850	47850	47850	0
437	20240724	111600	2259800	47850	47850	47850	47850	0
438	20240724	111500	2259800	47850	47850	47850	47850	0
439	20240724	111400	2259800	47850	47850	47850	47850	0
440	20240724	111300	2259800	47850	47850	47850	47850	0
441	20240724	111200	2259800	47850	47850	47850	47850	0
442	20240724	111100	2259800	47850	47850	47850	47850	1
443	20240724	111000	2211950	47800	47800	47800	47800	0
444	20240724	110900	2211950	47800	47800	47800	47800	0
445	20240724	110800	2211950	47800	47800	47800	47800	0
446	20240724	110700	2211950	47800	47800	47800	47800	0
447	20240724	110600	2211950	47800	47800	47800	47800	0
448	20240724	110500	2211950	47800	47800	47800	47800	0
449	20240724	110400	2211950	47800	47800	47800	47800	0
450	20240724	110300	2211950	47800	47800	47800	47800	0
451	20240724	110200	2211950	47800	47800	47800	47800	0
452	20240724	110100	2211950	47800	47800	47800	47800	0
453	20240724	110000	2211950	47800	47800	47800	47800	0
454	20240724	105900	2211950	47800	47800	47800	47800	0
455	20240724	105800	2211950	47800	47800	47800	47800	0
456	20240724	105700	2211950	47800	47800	47800	47800	0
457	20240724	105600	2211950	47800	47800	47800	47800	0
458	20240724	105500	2211950	47800	47800	47800	47800	0
459	20240724	105400	2211950	47800	47800	47800	47800	0
460	20240724	105300	2211950	47800	47800	47800	47800	0
461	20240724	105200	2211950	47800	47800	47800	47800	0
462	20240724	105100	2211950	47800	47800	47800	47800	0
463	20240724	105000	2211950	47800	47800	47800	47800	0
464	20240724	104900	2211950	47800	47800	47800	47800	0
465	20240724	104800	2211950	47800	47800	47800	47800	0
466	20240724	104700	2211950	47800	47800	47800	47800	0
467	20240724	104600	2211950	47800	47800	47800	47800	0
468	20240724	104500	2211950	47800	47800	47800	47800	0
469	20240724	104400	2211950	47800	47800	47800	47800	0
470	20240724	104300	2211950	47800	47800	47800	47800	0
471	20240724	104200	2211950	47800	47800	47800	47800	0
472	20240724	104100	2211950	47800	47800	47800	47800	0
473	20240724	104000	2211950	47800	47800	47800	47800	0
474	20240724	103900	2211950	47800	47800	47800	47800	0
475	20240724	103800	2211950	47800	47800	47800	47800	0
476	20240724	103700	2211950	47800	47800	47800	47800	2
477	20240724	103600	2116350	47800	47800	47800	47800	1
478	20240724	103500	2068550	47800	47800	47800	47800	0
479	20240724	103400	2068550	47800	47800	47800	47800	0
480	20240724	103300	2068550	47800	47800	47800	47800	0
481	20240724	103200	2068550	47800	47800	47800	47800	0
482	20240724	103100	2068550	47800	47800	47800	47800	0
483	20240724	103000	2068550	47800	47800	47800	47800	0
484	20240724	102900	2068550	47800	47800	47800	47800	0
485	20240724	102800	2068550	47800	47800	47800	47800	0
486	20240724	102700	2068550	47800	47800	47800	47800	0
487	20240724	102600	2068550	47800	47800	47800	47800	0
488	20240724	102500	2068550	47800	47800	47800	47800	0
489	20240724	102400	2068550	47800	47800	47800	47800	0
490	20240724	102300	2068550	47800	47800	47800	47800	0
491	20240724	102200	2068550	47800	47800	47800	47800	0
492	20240724	102100	2068550	47800	47800	47800	47800	0
493	20240724	102000	2068550	47800	47800	47800	47800	5
494	20240724	101900	1829550	47800	47800	47800	47800	0
495	20240724	101800	1829550	47800	47800	47800	47800	0
496	20240724	101700	1829550	47800	47800	47800	47800	0
497	20240724	101600	1829550	47800	47800	47800	47800	0
498	20240724	101500	1829550	47800	47800	47800	47800	0
499	20240724	101400	1829550	47800	47800	47800	47800	0
500	20240724	101300	1829550	47800	47800	47800	47800	0
501	20240724	101200	1829550	47800	47800	47800	47800	0
502	20240724	101100	1829550	47800	47800	47800	47800	0
503	20240724	101000	1829550	47800	47800	47800	47800	0
504	20240724	100900	1829550	47800	47800	47800	47800	0
505	20240724	100800	1829550	47800	47800	47800	47800	0
506	20240724	100700	1829550	47800	47800	47800	47800	0
507	20240724	100600	1829550	47800	47800	47800	47800	0
508	20240724	100500	1829550	47800	47800	47800	47800	0
509	20240724	100400	1829550	47800	47800	47800	47800	0
510	20240724	100300	1829550	47800	47800	47800	47800	0
511	20240724	100200	1829550	47800	47800	47800	47800	0
512	20240724	100100	1829550	47800	47800	47800	47800	0
513	20240724	100000	1829550	47800	47800	47800	47800	2
514	20240724	095900	1733950	47850	47850	47850	47850	0
515	20240724	095800	1733950	47850	47850	47850	47850	0
516	20240724	095700	1733950	47850	47850	47850	47850	0
517	20240724	095600	1733950	47850	47850	47850	47850	0
518	20240724	095500	1733950	47850	47850	47850	47850	0
519	20240724	095400	1733950	47850	47850	47850	47850	0
520	20240724	095300	1733950	47850	47850	47850	47850	0
521	20240724	095200	1733950	47850	47850	47850	47850	0
522	20240724	095100	1733950	47850	47850	47850	47850	0
523	20240724	095000	1733950	47850	47850	47850	47850	0
524	20240724	094900	1733950	47850	47850	47850	47850	0
525	20240724	094800	1733950	47850	47850	47850	47850	0
526	20240724	094700	1733950	47850	47850	47850	47850	0
527	20240724	094600	1733950	47850	47850	47850	47850	0
528	20240724	094500	1733950	47850	47850	47850	47850	0
529	20240724	094400	1733950	47850	47850	47850	47850	0
530	20240724	094300	1733950	47850	47850	47850	47850	0
531	20240724	094200	1733950	47850	47850	47850	47850	0
532	20240724	094100	1733950	47850	47850	47850	47850	0
533	20240724	094000	1733950	47850	47850	47850	47850	0
534	20240724	093900	1733950	47850	47850	47850	47850	0
535	20240724	093800	1733950	47850	47850	47850	47850	0
536	20240724	093700	1733950	47850	47850	47850	47850	8
537	20240724	093600	1351150	47850	47850	47850	47850	0
538	20240724	093500	1351150	47850	47850	47850	47850	0
539	20240724	093400	1351150	47850	47850	47850	47850	0
540	20240724	093300	1351150	47850	47850	47850	47850	0
541	20240724	093200	1351150	47850	47850	47850	47850	0
542	20240724	093100	1351150	47850	47850	47850	47850	0
543	20240724	093000	1351150	47850	47850	47850	47850	0
544	20240724	092900	1351150	47850	47850	47850	47850	0
545	20240724	092800	1351150	47850	47850	47850	47850	0
546	20240724	092700	1351150	47850	47850	47850	47850	0
547	20240724	092600	1351150	47850	47850	47850	47850	0
548	20240724	092500	1351150	47850	47850	47850	47850	0
549	20240724	092400	1351150	47850	47850	47850	47850	0
550	20240724	092300	1351150	47850	47850	47850	47850	0
551	20240724	092200	1351150	47850	47850	47850	47850	2
552	20240724	092100	1255450	48350	48350	48350	48350	0
553	20240724	092000	1255450	48350	48350	48350	48350	5
554	20240724	091900	1013700	48350	48350	48350	48350	0
555	20240724	091800	1013700	48350	48350	48350	48350	0
556	20240724	091700	1013700	48350	48350	48350	48350	0
557	20240724	091600	1013700	48350	48350	48350	48350	0
558	20240724	091500	1013700	48350	48350	48350	48350	0
559	20240724	091400	1013700	48350	48350	48350	48350	0
560	20240724	091300	1013700	48350	48350	48350	48350	0
561	20240724	091200	1013700	48350	48350	48350	48350	18
562	20240724	091100	143400	47800	47800	47800	47800	0
563	20240724	091000	143400	47800	47800	47800	47800	0
564	20240724	090900	143400	47800	47800	47800	47800	0
565	20240724	090800	143400	47800	47800	47800	47800	0
566	20240724	090700	143400	47800	47800	47800	47800	0
567	20240724	090600	143400	47800	47800	47800	47800	0
568	20240724	090500	143400	47800	47800	47800	47800	0
569	20240724	090400	143400	47800	47800	47800	47800	0
570	20240724	090300	143400	47800	47800	47800	47800	0
571	20240724	090200	143400	47800	47800	47800	47800	0
572	20240724	090100	143400	47800	47800	47800	47800	0
573	20240724	090000	143400	47800	47800	47800	47800	3