KissMeData/000950/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183200	4534360	18500	18500	18500	18500	19
3	20241114	183100	4534360	18500	18500	18500	18500	0
4	20241114	183000	4534360	18500	18500	18500	18500	0
5	20241114	182900	4534360	18500	18500	18500	18500	0
6	20241114	182800	4534360	18500	18500	18500	18500	0
7	20241114	182700	4534360	18500	18500	18500	18500	0
8	20241114	182600	4534360	18500	18500	18500	18500	0
9	20241114	182500	4534360	18500	18500	18500	18500	0
10	20241114	182400	4534360	18500	18500	18500	18500	0
11	20241114	182300	4534360	18500	18500	18500	18500	0
12	20241114	182200	4534360	18500	18500	18500	18500	0
13	20241114	182100	4534360	18500	18500	18500	18500	0
14	20241114	182000	4534360	18500	18500	18500	18500	0
15	20241114	181900	4534360	18500	18500	18500	18500	0
16	20241114	181800	4534360	18500	18500	18500	18500	0
17	20241114	181700	4534360	18500	18500	18500	18500	0
18	20241114	181600	4534360	18500	18500	18500	18500	0
19	20241114	181500	4534360	18500	18500	18500	18500	0
20	20241114	181400	4534360	18500	18500	18500	18500	0
21	20241114	181300	4534360	18500	18500	18500	18500	0
22	20241114	181200	4534360	18500	18500	18500	18500	0
23	20241114	181100	4534360	18500	18500	18500	18500	0
24	20241114	181000	4534360	18500	18500	18500	18500	0
25	20241114	180900	4534360	18500	18500	18500	18500	0
26	20241114	180800	4534360	18500	18500	18500	18500	0
27	20241114	180700	4534360	18500	18500	18500	18500	0
28	20241114	180600	4534360	18500	18500	18500	18500	0
29	20241114	180500	4534360	18500	18500	18500	18500	0
30	20241114	180400	4534360	18500	18500	18500	18500	0
31	20241114	180300	4534360	18500	18500	18500	18500	0
32	20241114	180200	4534360	18500	18500	18500	18500	19
33	20241114	180100	4534360	18500	18500	18500	18500	0
34	20241114	180000	4534360	18500	18500	18500	18500	0
35	20241114	175900	4534360	18500	18500	18500	18500	0
36	20241114	175800	4534360	18500	18500	18500	18500	0
37	20241114	175700	4534360	18500	18500	18500	18500	0
38	20241114	175600	4534360	18500	18500	18500	18500	0
39	20241114	175500	4534360	18500	18500	18500	18500	0
40	20241114	175400	4534360	18500	18500	18500	18500	0
41	20241114	175300	4534360	18500	18500	18500	18500	0
42	20241114	175200	4534360	18500	18500	18500	18500	0
43	20241114	175100	4534360	18500	18500	18500	18500	0
44	20241114	175000	4534360	18500	18500	18500	18500	0
45	20241114	174900	4534360	18500	18500	18500	18500	0
46	20241114	174800	4534360	18500	18500	18500	18500	0
47	20241114	174700	4534360	18500	18500	18500	18500	0
48	20241114	174600	4534360	18500	18500	18500	18500	0
49	20241114	174500	4534360	18500	18500	18500	18500	0
50	20241114	174400	4534360	18500	18500	18500	18500	0
51	20241114	174300	4534360	18500	18500	18500	18500	0
52	20241114	174200	4534360	18500	18500	18500	18500	0
53	20241114	174100	4534360	18500	18500	18500	18500	0
54	20241114	174000	4534360	18500	18500	18500	18500	0
55	20241114	173900	4534360	18500	18500	18500	18500	0
56	20241114	173800	4534360	18500	18500	18500	18500	0
57	20241114	173700	4534360	18500	18500	18500	18500	0
58	20241114	173600	4534360	18500	18500	18500	18500	0
59	20241114	173500	4534360	18500	18500	18500	18500	0
60	20241114	173400	4534360	18500	18500	18500	18500	0
61	20241114	173300	4534360	18500	18500	18500	18500	0
62	20241114	173200	4534360	18500	18500	18500	18500	19
63	20241114	173100	4534360	18500	18500	18500	18500	0
64	20241114	173000	4534360	18500	18500	18500	18500	0
65	20241114	172900	4534360	18500	18500	18500	18500	0
66	20241114	172800	4534360	18500	18500	18500	18500	0
67	20241114	172700	4534360	18500	18500	18500	18500	0
68	20241114	172600	4534360	18500	18500	18500	18500	0
69	20241114	172500	4534360	18500	18500	18500	18500	0
70	20241114	172400	4534360	18500	18500	18500	18500	0
71	20241114	172300	4534360	18500	18500	18500	18500	0
72	20241114	172200	4534360	18500	18500	18500	18500	0
73	20241114	172100	4534360	18500	18500	18500	18500	0
74	20241114	172000	4534360	18500	18500	18500	18500	0
75	20241114	171900	4534360	18500	18500	18500	18500	0
76	20241114	171800	4534360	18500	18500	18500	18500	0
77	20241114	171700	4534360	18500	18500	18500	18500	0
78	20241114	171600	4534360	18500	18500	18500	18500	0
79	20241114	171500	4534360	18500	18500	18500	18500	0
80	20241114	171400	4534360	18500	18500	18500	18500	0
81	20241114	171300	4534360	18500	18500	18500	18500	0
82	20241114	171200	4534360	18500	18500	18500	18500	0
83	20241114	171100	4534360	18500	18500	18500	18500	0
84	20241114	171000	4534360	18500	18500	18500	18500	0
85	20241114	170900	4534360	18500	18500	18500	18500	0
86	20241114	170800	4534360	18500	18500	18500	18500	0
87	20241114	170700	4534360	18500	18500	18500	18500	0
88	20241114	170600	4534360	18500	18500	18500	18500	0
89	20241114	170500	4534360	18500	18500	18500	18500	0
90	20241114	170400	4534360	18500	18500	18500	18500	0
91	20241114	170300	4534360	18500	18500	18500	18500	0
92	20241114	170200	4534360	18500	18500	18500	18500	19
93	20241114	170100	4534360	18500	18500	18500	18500	0
94	20241114	170000	4534360	18500	18500	18500	18500	0
95	20241114	165900	4534360	18500	18500	18500	18500	0
96	20241114	165800	4534360	18500	18500	18500	18500	0
97	20241114	165700	4534360	18500	18500	18500	18500	0
98	20241114	165600	4534360	18500	18500	18500	18500	0
99	20241114	165500	4534360	18500	18500	18500	18500	0
100	20241114	165400	4534360	18500	18500	18500	18500	0
101	20241114	165300	4534360	18500	18500	18500	18500	0
102	20241114	165200	4534360	18500	18500	18500	18500	0
103	20241114	165100	4534360	18500	18500	18500	18500	0
104	20241114	165000	4534360	18500	18500	18500	18500	0
105	20241114	164900	4534360	18500	18500	18500	18500	0
106	20241114	164800	4534360	18500	18500	18500	18500	0
107	20241114	164700	4534360	18500	18500	18500	18500	0
108	20241114	164600	4534360	18500	18500	18500	18500	0
109	20241114	164500	4534360	18500	18500	18500	18500	0
110	20241114	164400	4534360	18500	18500	18500	18500	0
111	20241114	164300	4534360	18500	18500	18500	18500	0
112	20241114	164200	4534360	18500	18500	18500	18500	0
113	20241114	164100	4534360	18500	18500	18500	18500	0
114	20241114	164000	4534360	18500	18500	18500	18500	0
115	20241114	163900	4534360	18500	18500	18500	18500	0
116	20241114	163800	4534360	18500	18500	18500	18500	0
117	20241114	163700	4534360	18500	18500	18500	18500	0
118	20241114	163600	4534360	18500	18500	18500	18500	0
119	20241114	163500	4534360	18500	18500	18500	18500	0
120	20241114	163400	4534360	18500	18500	18500	18500	0
121	20241114	163300	4534360	18500	18500	18500	18500	0
122	20241114	163200	4534360	18500	18500	18500	18500	19
123	20241114	163100	4534360	18500	18500	18500	18500	0
124	20241114	163000	4534360	18500	18500	18500	18500	19
125	20241114	162900	4182860	19110	19110	19110	19110	0
126	20241114	162800	4182860	19110	19110	19110	19110	0
127	20241114	162700	4182860	19110	19110	19110	19110	0
128	20241114	162600	4182860	19110	19110	19110	19110	0
129	20241114	162500	4182860	19110	19110	19110	19110	0
130	20241114	162400	4182860	19110	19110	19110	19110	0
131	20241114	162300	4182860	19110	19110	19110	19110	0
132	20241114	162200	4182860	19110	19110	19110	19110	0
133	20241114	162100	4182860	19110	19110	19110	19110	0
134	20241114	162000	4182860	19110	19110	19110	19110	0
135	20241114	161900	4182860	19110	19110	19110	19110	0
136	20241114	161800	4182860	19110	19110	19110	19110	0
137	20241114	161700	4182860	19110	19110	19110	19110	0
138	20241114	161600	4182860	19110	19110	19110	19110	0
139	20241114	161500	4182860	19110	19110	19110	19110	0
140	20241114	161400	4182860	19110	19110	19110	19110	0
141	20241114	161300	4182860	19110	19110	19110	19110	0
142	20241114	161200	4182860	19110	19110	19110	19110	0
143	20241114	161100	4182860	19110	19110	19110	19110	0
144	20241114	161000	4182860	19110	19110	19110	19110	0
145	20241114	160900	4182860	19110	19110	19110	19110	0
146	20241114	160800	4182860	19110	19110	19110	19110	0
147	20241114	160700	4182860	19110	19110	19110	19110	0
148	20241114	160600	4182860	19110	19110	19110	19110	0
149	20241114	160500	4182860	19110	19110	19110	19110	0
150	20241114	160400	4182860	19110	19110	19110	19110	0
151	20241114	160300	4182860	19110	19110	19110	19110	0
152	20241114	160200	4182860	19110	19110	19110	19110	0
153	20241114	160100	4182860	19110	19110	19110	19110	0
154	20241114	160000	4182860	19110	19110	19110	19110	0
155	20241114	155900	4182860	19110	19110	19110	19110	0
156	20241114	155800	4182860	19110	19110	19110	19110	0
157	20241114	155700	4182860	19110	19110	19110	19110	0
158	20241114	155600	4182860	19110	19110	19110	19110	0
159	20241114	155500	4182860	19110	19110	19110	19110	0
160	20241114	155400	4182860	19110	19110	19110	19110	0
161	20241114	155300	4182860	19110	19110	19110	19110	0
162	20241114	155200	4182860	19110	19110	19110	19110	0
163	20241114	155100	4182860	19110	19110	19110	19110	0
164	20241114	155000	4182860	19110	19110	19110	19110	0
165	20241114	154900	4182860	19110	19110	19110	19110	0
166	20241114	154800	4182860	19110	19110	19110	19110	0
167	20241114	154700	4182860	19110	19110	19110	19110	0
168	20241114	154600	4182860	19110	19110	19110	19110	0
169	20241114	154500	4182860	19110	19110	19110	19110	0
170	20241114	154400	4182860	19110	19110	19110	19110	0
171	20241114	154300	4182860	19110	19110	19110	19110	0
172	20241114	154200	4182860	19110	19110	19110	19110	0
173	20241114	154100	4182860	19110	19110	19110	19110	0
174	20241114	154000	4182860	19110	19110	19110	19110	0
175	20241114	153900	4182860	19110	19110	19110	19110	0
176	20241114	153800	4182860	19110	19110	19110	19110	0
177	20241114	153700	4182860	19110	19110	19110	19110	0
178	20241114	153600	4182860	19110	19110	19110	19110	0
179	20241114	153500	4182860	19110	19110	19110	19110	0
180	20241114	153400	4182860	19110	19110	19110	19110	0
181	20241114	153300	4182860	19110	19110	19110	19110	0
182	20241114	153200	4182860	19110	19110	19110	19110	0
183	20241114	153100	4182860	19110	19110	19110	19110	0
184	20241114	153000	4182860	19110	19110	19110	19110	0
185	20241114	152900	4182860	19110	19110	19110	19110	0
186	20241114	152800	4182860	19110	19110	19110	19110	0
187	20241114	152700	4182860	19110	19110	19110	19110	0
188	20241114	152600	4182860	19110	19110	19110	19110	0
189	20241114	152500	4182860	19110	19110	19110	19110	0
190	20241114	152400	4182860	19110	19110	19110	19110	0
191	20241114	152300	4182860	19110	19110	19110	19110	0
192	20241114	152200	4182860	19110	19110	19110	19110	0
193	20241114	152100	4182860	19110	19110	19110	19110	0
194	20241114	152000	4182860	19110	19110	19110	19110	0
195	20241114	151900	4182860	19110	19110	19110	19110	0
196	20241114	151800	4182860	19110	19110	19110	19110	0
197	20241114	151700	4182860	19110	19110	19110	19110	0
198	20241114	151600	4182860	19110	19110	19110	19110	0
199	20241114	151500	4182860	19110	19110	19110	19110	0
200	20241114	151400	4182860	19110	19110	19110	19110	0
201	20241114	151300	4182860	19110	19110	19110	19110	0
202	20241114	151200	4182860	19110	19110	19110	19110	0
203	20241114	151100	4182860	19110	19110	19110	19110	0
204	20241114	151000	4182860	19110	19110	19110	19110	0
205	20241114	150900	4182860	19110	19110	19110	19110	0
206	20241114	150800	4182860	19110	19110	19110	19110	0
207	20241114	150700	4182860	19110	19110	19110	19110	0
208	20241114	150600	4182860	19110	19110	19110	19110	0
209	20241114	150500	4182860	19110	19110	19110	19110	0
210	20241114	150400	4182860	19110	19110	19110	19110	0
211	20241114	150300	4182860	19110	19110	19110	19110	0
212	20241114	150200	4182860	19110	19110	19110	19110	0
213	20241114	150100	4182860	19110	19110	19110	19110	0
214	20241114	150000	4182860	19110	19110	19110	19110	0
215	20241114	145900	4182860	19110	19110	19110	19110	0
216	20241114	145800	4182860	19110	19110	19110	19110	0
217	20241114	145700	4182860	19110	19110	19110	19110	0
218	20241114	145600	4182860	19110	19110	19110	19110	0
219	20241114	145500	4182860	19110	19110	19110	19110	0
220	20241114	145400	4182860	19110	19110	19110	19110	0
221	20241114	145300	4182860	19110	19110	19110	19110	0
222	20241114	145200	4182860	19110	19110	19110	19110	2
223	20241114	145100	4144640	19110	19110	19110	19110	0
224	20241114	145000	4144640	19110	19110	19110	19110	1
225	20241114	144900	4125530	19110	19110	19110	19110	1
226	20241114	144800	4106420	18530	18530	18530	18530	0
227	20241114	144700	4106420	18530	18510	18530	18500	119
228	20241114	144600	1904690	19150	19150	19150	19150	0
229	20241114	144500	1904690	19150	19150	19150	19150	0
230	20241114	144400	1904690	19150	19150	19150	19150	0
231	20241114	144300	1904690	19150	19150	19150	19150	0
232	20241114	144200	1904690	19150	19150	19150	19150	0
233	20241114	144100	1904690	19150	19150	19150	19150	0
234	20241114	144000	1904690	19150	19150	19150	19150	0
235	20241114	143900	1904690	19150	19150	19150	19150	0
236	20241114	143800	1904690	19150	19150	19150	19150	0
237	20241114	143700	1904690	19150	19150	19150	19150	0
238	20241114	143600	1904690	19150	19150	19150	19150	0
239	20241114	143500	1904690	19150	19150	19150	19150	0
240	20241114	143400	1904690	19150	19150	19150	19150	0
241	20241114	143300	1904690	19150	19150	19150	19150	0
242	20241114	143200	1904690	19150	19150	19150	19150	0
243	20241114	143100	1904690	19150	19150	19150	19150	0
244	20241114	143000	1904690	19150	19150	19150	19150	0
245	20241114	142900	1904690	19150	19150	19150	19150	0
246	20241114	142800	1904690	19150	19150	19150	19150	0
247	20241114	142700	1904690	19150	19150	19150	19150	0
248	20241114	142600	1904690	19150	19150	19150	19150	0
249	20241114	142500	1904690	19150	19150	19150	19150	0
250	20241114	142400	1904690	19150	19150	19150	19150	0
251	20241114	142300	1904690	19150	19150	19150	19150	0
252	20241114	142200	1904690	19150	19150	19150	19150	0
253	20241114	142100	1904690	19150	19150	19150	19150	0
254	20241114	142000	1904690	19150	19150	19150	19150	0
255	20241114	141900	1904690	19150	19150	19150	19150	0
256	20241114	141800	1904690	19150	19150	19150	19150	0
257	20241114	141700	1904690	19150	19150	19150	19150	0
258	20241114	141600	1904690	19150	19150	19150	19150	0
259	20241114	141500	1904690	19150	19150	19150	19150	0
260	20241114	141400	1904690	19150	19150	19150	19150	0
261	20241114	141300	1904690	19150	19150	19150	19150	0
262	20241114	141200	1904690	19150	19150	19150	19150	0
263	20241114	141100	1904690	19150	19150	19150	19150	0
264	20241114	141000	1904690	19150	19150	19150	19150	0
265	20241114	140900	1904690	19150	19150	19150	19150	0
266	20241114	140800	1904690	19150	19150	19150	19150	0
267	20241114	140700	1904690	19150	19150	19150	19150	0
268	20241114	140600	1904690	19150	19150	19150	19150	0
269	20241114	140500	1904690	19150	19150	19150	19150	0
270	20241114	140400	1904690	19150	19150	19150	19150	1
271	20241114	140300	1885540	19000	19000	19000	19000	0
272	20241114	140200	1885540	19000	19000	19000	19000	0
273	20241114	140100	1885540	19000	19000	19000	19000	0
274	20241114	140000	1885540	19000	19000	19000	19000	0
275	20241114	135900	1885540	19000	19000	19000	19000	0
276	20241114	135800	1885540	19000	19000	19000	19000	0
277	20241114	135700	1885540	19000	19000	19000	19000	0
278	20241114	135600	1885540	19000	19000	19000	19000	0
279	20241114	135500	1885540	19000	19000	19000	19000	0
280	20241114	135400	1885540	19000	19000	19000	19000	0
281	20241114	135300	1885540	19000	19000	19000	19000	0
282	20241114	135200	1885540	19000	19000	19000	19000	0
283	20241114	135100	1885540	19000	19000	19000	19000	0
284	20241114	135000	1885540	19000	19000	19000	19000	1
285	20241114	134900	1866540	19000	19000	19000	19000	0
286	20241114	134800	1866540	19000	19000	19000	19000	0
287	20241114	134700	1866540	19000	19000	19000	19000	0
288	20241114	134600	1866540	19000	19000	19000	19000	0
289	20241114	134500	1866540	19000	19000	19000	19000	0
290	20241114	134400	1866540	19000	19000	19000	19000	0
291	20241114	134300	1866540	19000	19000	19000	19000	0
292	20241114	134200	1866540	19000	19000	19000	19000	0
293	20241114	134100	1866540	19000	19000	19000	19000	0
294	20241114	134000	1866540	19000	19000	19000	19000	0
295	20241114	133900	1866540	19000	19000	19000	19000	0
296	20241114	133800	1866540	19000	19000	19000	19000	0
297	20241114	133700	1866540	19000	19000	19000	19000	0
298	20241114	133600	1866540	19000	19000	19000	19000	0
299	20241114	133500	1866540	19000	19000	19000	19000	1
300	20241114	133400	1847540	19000	19000	19000	19000	0
301	20241114	133300	1847540	19000	19000	19000	19000	0
302	20241114	133200	1847540	19000	19000	19000	19000	0
303	20241114	133100	1847540	19000	19000	19000	19000	0
304	20241114	133000	1847540	19000	19000	19000	19000	0
305	20241114	132900	1847540	19000	19000	19000	19000	0
306	20241114	132800	1847540	19000	19000	19000	19000	0
307	20241114	132700	1847540	19000	19000	19000	19000	0
308	20241114	132600	1847540	19000	19000	19000	19000	2
309	20241114	132500	1809540	19000	19000	19000	19000	0
310	20241114	132400	1809540	19000	19000	19000	19000	0
311	20241114	132300	1809540	19000	19000	19000	19000	0
312	20241114	132200	1809540	19000	19000	19000	19000	0
313	20241114	132100	1809540	19000	19000	19000	19000	0
314	20241114	132000	1809540	19000	19000	19000	19000	0
315	20241114	131900	1809540	19000	19000	19000	19000	0
316	20241114	131800	1809540	19000	19000	19000	19000	0
317	20241114	131700	1809540	19000	19000	19000	19000	1
318	20241114	131600	1790540	19000	19000	19000	19000	0
319	20241114	131500	1790540	19000	19000	19000	19000	0
320	20241114	131400	1790540	19000	19000	19000	19000	0
321	20241114	131300	1790540	19000	19000	19000	19000	0
322	20241114	131200	1790540	19000	19000	19000	19000	0
323	20241114	131100	1790540	19000	19000	19000	19000	0
324	20241114	131000	1790540	19000	19000	19000	19000	0
325	20241114	130900	1790540	19000	19000	19000	19000	0
326	20241114	130800	1790540	19000	19000	19000	19000	0
327	20241114	130700	1790540	19000	18650	19000	18650	5
328	20241114	130600	1696940	18650	18650	18650	18650	17
329	20241114	130500	1379890	18440	18440	18440	18440	0
330	20241114	130400	1379890	18440	18440	18440	18440	0
331	20241114	130300	1379890	18440	18440	18440	18440	0
332	20241114	130200	1379890	18440	18440	18440	18440	0
333	20241114	130100	1379890	18440	18440	18440	18440	0
334	20241114	130000	1379890	18440	18440	18440	18440	0
335	20241114	125900	1379890	18440	18440	18440	18440	0
336	20241114	125800	1379890	18440	18440	18440	18440	0
337	20241114	125700	1379890	18440	18440	18440	18440	0
338	20241114	125600	1379890	18440	18440	18440	18440	0
339	20241114	125500	1379890	18440	18440	18440	18440	0
340	20241114	125400	1379890	18440	18440	18440	18440	0
341	20241114	125300	1379890	18440	18440	18440	18440	0
342	20241114	125200	1379890	18440	18440	18440	18440	0
343	20241114	125100	1379890	18440	18440	18440	18440	0
344	20241114	125000	1379890	18440	18440	18440	18440	0
345	20241114	124900	1379890	18440	18440	18440	18440	0
346	20241114	124800	1379890	18440	18440	18440	18440	0
347	20241114	124700	1379890	18440	18440	18440	18440	0
348	20241114	124600	1379890	18440	18440	18440	18440	0
349	20241114	124500	1379890	18440	18440	18440	18440	0
350	20241114	124400	1379890	18440	18440	18440	18440	0
351	20241114	124300	1379890	18440	18440	18440	18440	0
352	20241114	124200	1379890	18440	18440	18440	18440	0
353	20241114	124100	1379890	18440	18440	18440	18440	0
354	20241114	124000	1379890	18440	18440	18440	18440	0
355	20241114	123900	1379890	18440	18440	18440	18440	0
356	20241114	123800	1379890	18440	18440	18440	18440	0
357	20241114	123700	1379890	18440	18440	18440	18440	0
358	20241114	123600	1379890	18440	18440	18440	18440	0
359	20241114	123500	1379890	18440	18440	18440	18440	0
360	20241114	123400	1379890	18440	18440	18440	18440	0
361	20241114	123300	1379890	18440	18440	18440	18440	0
362	20241114	123200	1379890	18440	18440	18440	18440	0
363	20241114	123100	1379890	18440	18440	18440	18440	0
364	20241114	123000	1379890	18440	18440	18440	18440	0
365	20241114	122900	1379890	18440	18440	18440	18440	0
366	20241114	122800	1379890	18440	18440	18440	18440	0
367	20241114	122700	1379890	18440	18440	18440	18440	0
368	20241114	122600	1379890	18440	18440	18440	18440	0
369	20241114	122500	1379890	18440	18440	18440	18440	0
370	20241114	122400	1379890	18440	18440	18440	18440	0
371	20241114	122300	1379890	18440	18440	18440	18440	0
372	20241114	122200	1379890	18440	18440	18440	18440	1
373	20241114	122100	1361450	18650	18650	18650	18650	0
374	20241114	122000	1361450	18650	18650	18650	18650	0
375	20241114	121900	1361450	18650	18650	18650	18650	0
376	20241114	121800	1361450	18650	18650	18650	18650	0
377	20241114	121700	1361450	18650	18650	18650	18650	0
378	20241114	121600	1361450	18650	18650	18650	18650	0
379	20241114	121500	1361450	18650	18650	18650	18650	0
380	20241114	121400	1361450	18650	18650	18650	18650	0
381	20241114	121300	1361450	18650	18650	18650	18650	0
382	20241114	121200	1361450	18650	18650	18650	18650	0
383	20241114	121100	1361450	18650	18650	18650	18650	0
384	20241114	121000	1361450	18650	18650	18650	18650	0
385	20241114	120900	1361450	18650	18650	18650	18650	0
386	20241114	120800	1361450	18650	18650	18650	18650	0
387	20241114	120700	1361450	18650	18650	18650	18650	0
388	20241114	120600	1361450	18650	18650	18650	18650	0
389	20241114	120500	1361450	18650	18650	18650	18650	0
390	20241114	120400	1361450	18650	18650	18650	18650	0
391	20241114	120300	1361450	18650	18650	18650	18650	0
392	20241114	120200	1361450	18650	18650	18650	18650	0
393	20241114	120100	1361450	18650	18650	18650	18650	0
394	20241114	120000	1361450	18650	18650	18650	18650	0
395	20241114	115900	1361450	18650	18650	18650	18650	0
396	20241114	115800	1361450	18650	18650	18650	18650	0
397	20241114	115700	1361450	18650	18650	18650	18650	0
398	20241114	115600	1361450	18650	18650	18650	18650	0
399	20241114	115500	1361450	18650	18650	18650	18650	0
400	20241114	115400	1361450	18650	18650	18650	18650	0
401	20241114	115300	1361450	18650	18650	18650	18650	0
402	20241114	115200	1361450	18650	18650	18650	18650	0
403	20241114	115100	1361450	18650	18650	18650	18650	0
404	20241114	115000	1361450	18650	18650	18650	18650	0
405	20241114	114900	1361450	18650	18650	18650	18650	0
406	20241114	114800	1361450	18650	18650	18650	18650	0
407	20241114	114700	1361450	18650	18650	18650	18650	0
408	20241114	114600	1361450	18650	18650	18650	18650	62
409	20241114	114500	205150	18650	18650	18650	18650	0
410	20241114	114400	205150	18650	18650	18650	18650	0
411	20241114	114300	205150	18650	18650	18650	18650	0
412	20241114	114200	205150	18650	18650	18650	18650	0
413	20241114	114100	205150	18650	18650	18650	18650	0
414	20241114	114000	205150	18650	18650	18650	18650	0
415	20241114	113900	205150	18650	18650	18650	18650	0
416	20241114	113800	205150	18650	18650	18650	18650	0
417	20241114	113700	205150	18650	18650	18650	18650	0
418	20241114	113600	205150	18650	18650	18650	18650	0
419	20241114	113500	205150	18650	18650	18650	18650	0
420	20241114	113400	205150	18650	18650	18650	18650	0
421	20241114	113300	205150	18650	18650	18650	18650	0
422	20241114	113200	205150	18650	18650	18650	18650	0
423	20241114	113100	205150	18650	18650	18650	18650	0
424	20241114	113000	205150	18650	18650	18650	18650	0
425	20241114	112900	205150	18650	18650	18650	18650	0
426	20241114	112800	205150	18650	18650	18650	18650	0
427	20241114	112700	205150	18650	18650	18650	18650	0
428	20241114	112600	205150	18650	18650	18650	18650	0
429	20241114	112500	205150	18650	18650	18650	18650	0
430	20241114	112400	205150	18650	18650	18650	18650	0
431	20241114	112300	205150	18650	18650	18650	18650	0
432	20241114	112200	205150	18650	18650	18650	18650	0
433	20241114	112100	205150	18650	18650	18650	18650	0
434	20241114	112000	205150	18650	18650	18650	18650	0
435	20241114	111900	205150	18650	18650	18650	18650	0
436	20241114	111800	205150	18650	18650	18650	18650	0
437	20241114	111700	205150	18650	18650	18650	18650	0
438	20241114	111600	205150	18650	18650	18650	18650	0
439	20241114	111500	205150	18650	18650	18650	18650	0
440	20241114	111400	205150	18650	18650	18650	18650	0
441	20241114	111300	205150	18650	18650	18650	18650	0
442	20241114	111200	205150	18650	18650	18650	18650	0
443	20241114	111100	205150	18650	18650	18650	18650	0
444	20241114	111000	205150	18650	18650	18650	18650	0
445	20241114	110900	205150	18650	18650	18650	18650	0
446	20241114	110800	205150	18650	18650	18650	18650	0
447	20241114	110700	205150	18650	18650	18650	18650	0
448	20241114	110600	205150	18650	18650	18650	18650	0
449	20241114	110500	205150	18650	18650	18650	18650	0
450	20241114	110400	205150	18650	18650	18650	18650	0
451	20241114	110300	205150	18650	18650	18650	18650	0
452	20241114	110200	205150	18650	18650	18650	18650	0
453	20241114	110100	205150	18650	18650	18650	18650	0
454	20241114	110000	205150	18650	18650	18650	18650	0
455	20241114	105900	205150	18650	18650	18650	18650	0
456	20241114	105800	205150	18650	18650	18650	18650	0
457	20241114	105700	205150	18650	18650	18650	18650	0
458	20241114	105600	205150	18650	18650	18650	18650	0
459	20241114	105500	205150	18650	18650	18650	18650	0
460	20241114	105400	205150	18650	18650	18650	18650	0
461	20241114	105300	205150	18650	18650	18650	18650	0
462	20241114	105200	205150	18650	18650	18650	18650	0
463	20241114	105100	205150	18650	18650	18650	18650	0
464	20241114	105000	205150	18650	18650	18650	18650	0
465	20241114	104900	205150	18650	18650	18650	18650	0
466	20241114	104800	205150	18650	18650	18650	18650	0
467	20241114	104700	205150	18650	18650	18650	18650	0
468	20241114	104600	205150	18650	18650	18650	18650	0
469	20241114	104500	205150	18650	18650	18650	18650	0
470	20241114	104400	205150	18650	18650	18650	18650	0
471	20241114	104300	205150	18650	18650	18650	18650	0
472	20241114	104200	205150	18650	18650	18650	18650	0
473	20241114	104100	205150	18650	18650	18650	18650	1
474	20241114	104000	186500	18650	18650	18650	18650	0
475	20241114	103900	186500	18650	18650	18650	18650	0
476	20241114	103800	186500	18650	18650	18650	18650	0
477	20241114	103700	186500	18650	18650	18650	18650	0
478	20241114	103600	186500	18650	18650	18650	18650	0
479	20241114	103500	186500	18650	18650	18650	18650	0
480	20241114	103400	186500	18650	18650	18650	18650	0
481	20241114	103300	186500	18650	18650	18650	18650	0
482	20241114	103200	186500	18650	18650	18650	18650	0
483	20241114	103100	186500	18650	18650	18650	18650	0
484	20241114	103000	186500	18650	18650	18650	18650	0
485	20241114	102900	186500	18650	18650	18650	18650	0
486	20241114	102800	186500	18650	18650	18650	18650	0
487	20241114	102700	186500	18650	18650	18650	18650	0
488	20241114	102600	186500	18650	18650	18650	18650	0
489	20241114	102500	186500	18650	18650	18650	18650	0
490	20241114	102400	186500	18650	18650	18650	18650	0
491	20241114	102300	186500	18650	18650	18650	18650	0
492	20241114	102200	186500	18650	18650	18650	18650	0
493	20241114	102100	186500	18650	18650	18650	18650	0
494	20241114	102000	186500	18650	18650	18650	18650	0
495	20241114	101900	186500	18650	18650	18650	18650	0
496	20241114	101800	186500	18650	18650	18650	18650	0
497	20241114	101700	186500	18650	18650	18650	18650	0
498	20241114	101600	186500	18650	18650	18650	18650	0
499	20241114	101500	186500	18650	18650	18650	18650	0
500	20241114	101400	186500	18650	18650	18650	18650	0
501	20241114	101300	186500	18650	18650	18650	18650	0
502	20241114	101200	186500	18650	18650	18650	18650	0
503	20241114	101100	186500	18650	18650	18650	18650	0
504	20241114	101000	186500	18650	18650	18650	18650	0
505	20241114	100900	186500	18650	18650	18650	18650	0
506	20241114	100800	186500	18650	18650	18650	18650	0
507	20241114	100700	186500	18650	18650	18650	18650	0
508	20241114	100600	186500	18650	18650	18650	18650	10
509	20241114	100500	0	18650	18650	18650	18650	0
510	20241114	100400	0	18650	18650	18650	18650	0
511	20241114	100300	0	18650	18650	18650	18650	0
512	20241114	100200	0	18650	18650	18650	18650	0
513	20241114	100100	0	18650	18650	18650	18650	0
514	20241114	100000	0	18650	18650	18650	18650	0