KissMeData/000650/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183100	2944300	48100	48100	48100	48100	5
3	20231124	183000	2944300	48100	48100	48100	48100	0
4	20231124	182900	2944300	48100	48100	48100	48100	0
5	20231124	182800	2944300	48100	48100	48100	48100	0
6	20231124	182700	2944300	48100	48100	48100	48100	0
7	20231124	182600	2944300	48100	48100	48100	48100	0
8	20231124	182500	2944300	48100	48100	48100	48100	0
9	20231124	182400	2944300	48100	48100	48100	48100	0
10	20231124	182300	2944300	48100	48100	48100	48100	0
11	20231124	182200	2944300	48100	48100	48100	48100	0
12	20231124	182100	2944300	48100	48100	48100	48100	0
13	20231124	182000	2944300	48100	48100	48100	48100	0
14	20231124	181900	2944300	48100	48100	48100	48100	0
15	20231124	181800	2944300	48100	48100	48100	48100	0
16	20231124	181700	2944300	48100	48100	48100	48100	0
17	20231124	181600	2944300	48100	48100	48100	48100	0
18	20231124	181500	2944300	48100	48100	48100	48100	0
19	20231124	181400	2944300	48100	48100	48100	48100	0
20	20231124	181300	2944300	48100	48100	48100	48100	0
21	20231124	181200	2944300	48100	48100	48100	48100	0
22	20231124	181100	2944300	48100	48100	48100	48100	0
23	20231124	181000	2944300	48100	48100	48100	48100	0
24	20231124	180900	2944300	48100	48100	48100	48100	0
25	20231124	180800	2944300	48100	48100	48100	48100	0
26	20231124	180700	2944300	48100	48100	48100	48100	0
27	20231124	180600	2944300	48100	48100	48100	48100	0
28	20231124	180500	2944300	48100	48100	48100	48100	0
29	20231124	180400	2944300	48100	48100	48100	48100	0
30	20231124	180300	2944300	48100	48100	48100	48100	0
31	20231124	180200	2944300	48100	48100	48100	48100	0
32	20231124	180100	2944300	48100	48100	48100	48100	5
33	20231124	180000	2944300	48100	48100	48100	48100	0
34	20231124	175900	2944300	48100	48100	48100	48100	0
35	20231124	175800	2944300	48100	48100	48100	48100	0
36	20231124	175700	2944300	48100	48100	48100	48100	0
37	20231124	175600	2944300	48100	48100	48100	48100	0
38	20231124	175500	2944300	48100	48100	48100	48100	0
39	20231124	175400	2944300	48100	48100	48100	48100	0
40	20231124	175300	2944300	48100	48100	48100	48100	0
41	20231124	175200	2944300	48100	48100	48100	48100	0
42	20231124	175100	2944300	48100	48100	48100	48100	0
43	20231124	175000	2944300	48100	48100	48100	48100	0
44	20231124	174900	2944300	48100	48100	48100	48100	0
45	20231124	174800	2944300	48100	48100	48100	48100	0
46	20231124	174700	2944300	48100	48100	48100	48100	0
47	20231124	174600	2944300	48100	48100	48100	48100	0
48	20231124	174500	2944300	48100	48100	48100	48100	0
49	20231124	174400	2944300	48100	48100	48100	48100	0
50	20231124	174300	2944300	48100	48100	48100	48100	0
51	20231124	174200	2944300	48100	48100	48100	48100	0
52	20231124	174100	2944300	48100	48100	48100	48100	0
53	20231124	174000	2944300	48100	48100	48100	48100	0
54	20231124	173900	2944300	48100	48100	48100	48100	0
55	20231124	173800	2944300	48100	48100	48100	48100	0
56	20231124	173700	2944300	48100	48100	48100	48100	0
57	20231124	173600	2944300	48100	48100	48100	48100	0
58	20231124	173500	2944300	48100	48100	48100	48100	0
59	20231124	173400	2944300	48100	48100	48100	48100	0
60	20231124	173300	2944300	48100	48100	48100	48100	0
61	20231124	173200	2944300	48100	48100	48100	48100	0
62	20231124	173100	2944300	48100	48100	48100	48100	5
63	20231124	173000	2944300	48100	48100	48100	48100	0
64	20231124	172900	2944300	48100	48100	48100	48100	0
65	20231124	172800	2944300	48100	48100	48100	48100	0
66	20231124	172700	2944300	48100	48100	48100	48100	0
67	20231124	172600	2944300	48100	48100	48100	48100	0
68	20231124	172500	2944300	48100	48100	48100	48100	0
69	20231124	172400	2944300	48100	48100	48100	48100	0
70	20231124	172300	2944300	48100	48100	48100	48100	0
71	20231124	172200	2944300	48100	48100	48100	48100	0
72	20231124	172100	2944300	48100	48100	48100	48100	0
73	20231124	172000	2944300	48100	48100	48100	48100	0
74	20231124	171900	2944300	48100	48100	48100	48100	0
75	20231124	171800	2944300	48100	48100	48100	48100	0
76	20231124	171700	2944300	48100	48100	48100	48100	0
77	20231124	171600	2944300	48100	48100	48100	48100	0
78	20231124	171500	2944300	48100	48100	48100	48100	0
79	20231124	171400	2944300	48100	48100	48100	48100	0
80	20231124	171300	2944300	48100	48100	48100	48100	0
81	20231124	171200	2944300	48100	48100	48100	48100	0
82	20231124	171100	2944300	48100	48100	48100	48100	0
83	20231124	171000	2944300	48100	48100	48100	48100	0
84	20231124	170900	2944300	48100	48100	48100	48100	0
85	20231124	170800	2944300	48100	48100	48100	48100	0
86	20231124	170700	2944300	48100	48100	48100	48100	0
87	20231124	170600	2944300	48100	48100	48100	48100	0
88	20231124	170500	2944300	48100	48100	48100	48100	0
89	20231124	170400	2944300	48100	48100	48100	48100	0
90	20231124	170300	2944300	48100	48100	48100	48100	0
91	20231124	170200	2944300	48100	48100	48100	48100	0
92	20231124	170100	2944300	48100	48100	48100	48100	5
93	20231124	170000	2944300	48100	48100	48100	48100	0
94	20231124	165900	2944300	48100	48100	48100	48100	0
95	20231124	165800	2944300	48100	48100	48100	48100	0
96	20231124	165700	2944300	48100	48100	48100	48100	0
97	20231124	165600	2944300	48100	48100	48100	48100	0
98	20231124	165500	2944300	48100	48100	48100	48100	0
99	20231124	165400	2944300	48100	48100	48100	48100	0
100	20231124	165300	2944300	48100	48100	48100	48100	0
101	20231124	165200	2944300	48100	48100	48100	48100	0
102	20231124	165100	2944300	48100	48100	48100	48100	0
103	20231124	165000	2944300	48100	48100	48100	48100	0
104	20231124	164900	2944300	48100	48100	48100	48100	0
105	20231124	164800	2944300	48100	48100	48100	48100	0
106	20231124	164700	2944300	48100	48100	48100	48100	0
107	20231124	164600	2944300	48100	48100	48100	48100	0
108	20231124	164500	2944300	48100	48100	48100	48100	0
109	20231124	164400	2944300	48100	48100	48100	48100	0
110	20231124	164300	2944300	48100	48100	48100	48100	0
111	20231124	164200	2944300	48100	48100	48100	48100	0
112	20231124	164100	2944300	48100	48100	48100	48100	0
113	20231124	164000	2944300	48100	48100	48100	48100	0
114	20231124	163900	2944300	48100	48100	48100	48100	0
115	20231124	163800	2944300	48100	48100	48100	48100	0
116	20231124	163700	2944300	48100	48100	48100	48100	0
117	20231124	163600	2944300	48100	48100	48100	48100	0
118	20231124	163500	2944300	48100	48100	48100	48100	0
119	20231124	163400	2944300	48100	48100	48100	48100	0
120	20231124	163300	2944300	48100	48100	48100	48100	0
121	20231124	163200	2944300	48100	48100	48100	48100	0
122	20231124	163100	2944300	48100	48100	48100	48100	5
123	20231124	163000	2944300	48100	48100	48100	48100	0
124	20231124	162900	2944300	48100	48100	48100	48100	0
125	20231124	162800	2944300	48100	48100	48100	48100	0
126	20231124	162700	2944300	48100	48100	48100	48100	0
127	20231124	162600	2944300	48100	48100	48100	48100	0
128	20231124	162500	2944300	48100	48100	48100	48100	0
129	20231124	162400	2944300	48100	48100	48100	48100	0
130	20231124	162300	2944300	48100	48100	48100	48100	0
131	20231124	162200	2944300	48100	48100	48100	48100	0
132	20231124	162100	2944300	48100	48100	48100	48100	0
133	20231124	162000	2944300	48100	48100	48100	48100	0
134	20231124	161900	2944300	48100	48100	48100	48100	0
135	20231124	161800	2944300	48100	48100	48100	48100	0
136	20231124	161700	2944300	48100	48100	48100	48100	0
137	20231124	161600	2944300	48100	48100	48100	48100	0
138	20231124	161500	2944300	48100	48100	48100	48100	0
139	20231124	161400	2944300	48100	48100	48100	48100	0
140	20231124	161300	2944300	48100	48100	48100	48100	0
141	20231124	161200	2944300	48100	48100	48100	48100	0
142	20231124	161100	2944300	48100	48100	48100	48100	0
143	20231124	161000	2944300	48100	48100	48100	48100	0
144	20231124	160900	2944300	48100	48100	48100	48100	0
145	20231124	160800	2944300	48100	48100	48100	48100	0
146	20231124	160700	2944300	48100	48100	48100	48100	0
147	20231124	160600	2944300	48100	48100	48100	48100	0
148	20231124	160500	2944300	48100	48100	48100	48100	0
149	20231124	160400	2944300	48100	48100	48100	48100	0
150	20231124	160300	2944300	48100	48100	48100	48100	0
151	20231124	160200	2944300	48100	48100	48100	48100	0
152	20231124	160100	2944300	48100	48100	48100	48100	5
153	20231124	160000	2944300	48100	48100	48100	48100	0
154	20231124	155900	2944300	48100	48100	48100	48100	0
155	20231124	155800	2944300	48100	48100	48100	48100	0
156	20231124	155700	2944300	48100	48100	48100	48100	0
157	20231124	155600	2944300	48100	48100	48100	48100	0
158	20231124	155500	2944300	48100	48100	48100	48100	0
159	20231124	155400	2944300	48100	48100	48100	48100	0
160	20231124	155300	2944300	48100	48100	48100	48100	0
161	20231124	155200	2944300	48100	48100	48100	48100	0
162	20231124	155100	2944300	48100	48100	48100	48100	0
163	20231124	155000	2944300	48100	48100	48100	48100	0
164	20231124	154900	2944300	48100	48100	48100	48100	0
165	20231124	154800	2944300	48100	48100	48100	48100	0
166	20231124	154700	2944300	48100	48100	48100	48100	0
167	20231124	154600	2944300	48100	48100	48100	48100	0
168	20231124	154500	2944300	48100	48100	48100	48100	0
169	20231124	154400	2944300	48100	48100	48100	48100	0
170	20231124	154300	2944300	48100	48100	48100	48100	0
171	20231124	154200	2944300	48100	48100	48100	48100	0
172	20231124	154100	2944300	48100	48100	48100	48100	0
173	20231124	154000	2944300	48100	48100	48100	48100	0
174	20231124	153900	2944300	48100	48100	48100	48100	0
175	20231124	153800	2944300	48100	48100	48100	48100	0
176	20231124	153700	2944300	48100	48100	48100	48100	0
177	20231124	153600	2944300	48100	48100	48100	48100	0
178	20231124	153500	2944300	48100	48100	48100	48100	0
179	20231124	153400	2944300	48100	48100	48100	48100	0
180	20231124	153300	2944300	48100	48100	48100	48100	0
181	20231124	153200	2944300	48100	48100	48100	48100	0
182	20231124	153100	2944300	48100	48100	48100	48100	5
183	20231124	153000	2944300	48100	48100	48100	48100	5
184	20231124	152900	2703800	48150	48150	48150	48150	0
185	20231124	152800	2703800	48150	48150	48150	48150	0
186	20231124	152700	2703800	48150	48150	48150	48150	0
187	20231124	152600	2703800	48150	48150	48150	48150	0
188	20231124	152500	2703800	48150	48150	48150	48150	0
189	20231124	152400	2703800	48150	48150	48150	48150	0
190	20231124	152300	2703800	48150	48150	48150	48150	0
191	20231124	152200	2703800	48150	48150	48150	48150	0
192	20231124	152100	2703800	48150	48150	48150	48150	0
193	20231124	152000	2703800	48150	48150	48150	48150	0
194	20231124	151900	2703800	48150	48150	48150	48150	0
195	20231124	151800	2703800	48150	48150	48150	48150	1
196	20231124	151700	2655650	47750	47750	47750	47750	0
197	20231124	151600	2655650	47750	47750	47750	47750	0
198	20231124	151500	2655650	47750	47750	47750	47750	0
199	20231124	151400	2655650	47750	47750	47750	47750	0
200	20231124	151300	2655650	47750	47750	47750	47750	0
201	20231124	151200	2655650	47750	47750	47750	47750	0
202	20231124	151100	2655650	47750	47750	47750	47750	0
203	20231124	151000	2655650	47750	47750	47750	47750	1
204	20231124	150900	2607900	48350	48350	48350	48350	0
205	20231124	150800	2607900	48350	48350	48350	48350	0
206	20231124	150700	2607900	48350	48350	48350	48350	0
207	20231124	150600	2607900	48350	48350	48350	48350	0
208	20231124	150500	2607900	48350	48350	48350	48350	0
209	20231124	150400	2607900	48350	48350	48350	48350	0
210	20231124	150300	2607900	48350	48350	48350	48350	0
211	20231124	150200	2607900	48350	48350	48350	48350	0
212	20231124	150100	2607900	48350	48350	48350	48350	0
213	20231124	150000	2607900	48350	48350	48350	48350	0
214	20231124	145900	2607900	48350	48350	48350	48350	0
215	20231124	145800	2607900	48350	48350	48350	48350	0
216	20231124	145700	2607900	48350	48350	48350	48350	0
217	20231124	145600	2607900	48350	48350	48350	48350	0
218	20231124	145500	2607900	48350	48350	48350	48350	0
219	20231124	145400	2607900	48350	48350	48350	48350	0
220	20231124	145300	2607900	48350	48350	48350	48350	0
221	20231124	145200	2607900	48350	48350	48350	48350	0
222	20231124	145100	2607900	48350	48350	48350	48350	0
223	20231124	145000	2607900	48350	48350	48350	48350	0
224	20231124	144900	2607900	48350	48350	48350	48350	0
225	20231124	144800	2607900	48350	48350	48350	48350	0
226	20231124	144700	2607900	48350	48350	48350	48350	0
227	20231124	144600	2607900	48350	48350	48350	48350	0
228	20231124	144500	2607900	48350	48350	48350	48350	0
229	20231124	144400	2607900	48350	48350	48350	48350	0
230	20231124	144300	2607900	48350	48350	48350	48350	0
231	20231124	144200	2607900	48350	48350	48350	48350	0
232	20231124	144100	2607900	48350	48350	48350	48350	0
233	20231124	144000	2607900	48350	48350	48350	48350	0
234	20231124	143900	2607900	48350	48350	48350	48350	0
235	20231124	143800	2607900	48350	48350	48350	48350	0
236	20231124	143700	2607900	48350	48350	48350	48350	0
237	20231124	143600	2607900	48350	48350	48350	48350	0
238	20231124	143500	2607900	48350	48350	48350	48350	0
239	20231124	143400	2607900	48350	48350	48350	48350	0
240	20231124	143300	2607900	48350	48350	48350	48350	0
241	20231124	143200	2607900	48350	48350	48350	48350	0
242	20231124	143100	2607900	48350	48350	48350	48350	0
243	20231124	143000	2607900	48350	48350	48350	48350	0
244	20231124	142900	2607900	48350	48350	48350	48350	0
245	20231124	142800	2607900	48350	48350	48350	48350	0
246	20231124	142700	2607900	48350	48350	48350	48350	0
247	20231124	142600	2607900	48350	48350	48350	48350	0
248	20231124	142500	2607900	48350	48350	48350	48350	0
249	20231124	142400	2607900	48350	48350	48350	48350	0
250	20231124	142300	2607900	48350	48350	48350	48350	0
251	20231124	142200	2607900	48350	48350	48350	48350	0
252	20231124	142100	2607900	48350	48350	48350	48350	0
253	20231124	142000	2607900	48350	48350	48350	48350	0
254	20231124	141900	2607900	48350	48350	48350	48350	0
255	20231124	141800	2607900	48350	48350	48350	48350	0
256	20231124	141700	2607900	48350	48350	48350	48350	0
257	20231124	141600	2607900	48350	48350	48350	48350	0
258	20231124	141500	2607900	48350	48350	48350	48350	0
259	20231124	141400	2607900	48350	48350	48350	48350	0
260	20231124	141300	2607900	48350	48350	48350	48350	0
261	20231124	141200	2607900	48350	48350	48350	48350	0
262	20231124	141100	2607900	48350	48350	48350	48350	0
263	20231124	141000	2607900	48350	48350	48350	48350	0
264	20231124	140900	2607900	48350	48350	48350	48350	0
265	20231124	140800	2607900	48350	48350	48350	48350	0
266	20231124	140700	2607900	48350	48350	48350	48350	0
267	20231124	140600	2607900	48350	48350	48350	48350	0
268	20231124	140500	2607900	48350	48350	48350	48350	0
269	20231124	140400	2607900	48350	48350	48350	48350	0
270	20231124	140300	2607900	48350	48350	48350	48350	0
271	20231124	140200	2607900	48350	48350	48350	48350	0
272	20231124	140100	2607900	48350	48350	48350	48350	0
273	20231124	140000	2607900	48350	48350	48350	48350	0
274	20231124	135900	2607900	48350	48350	48350	48350	0
275	20231124	135800	2607900	48350	48350	48350	48350	0
276	20231124	135700	2607900	48350	48350	48350	48350	0
277	20231124	135600	2607900	48350	48350	48350	48350	0
278	20231124	135500	2607900	48350	48350	48350	48350	0
279	20231124	135400	2607900	48350	48350	48350	48350	0
280	20231124	135300	2607900	48350	48350	48350	48350	0
281	20231124	135200	2607900	48350	48350	48350	48350	0
282	20231124	135100	2607900	48350	48350	48350	48350	0
283	20231124	135000	2607900	48350	48350	48350	48350	0
284	20231124	134900	2607900	48350	48350	48350	48350	0
285	20231124	134800	2607900	48350	48350	48350	48350	0
286	20231124	134700	2607900	48350	48350	48350	48350	0
287	20231124	134600	2607900	48350	48350	48350	48350	0
288	20231124	134500	2607900	48350	48350	48350	48350	0
289	20231124	134400	2607900	48350	48350	48350	48350	0
290	20231124	134300	2607900	48350	48350	48350	48350	0
291	20231124	134200	2607900	48350	48350	48350	48350	0
292	20231124	134100	2607900	48350	48350	48350	48350	0
293	20231124	134000	2607900	48350	48350	48350	48350	0
294	20231124	133900	2607900	48350	48350	48350	48350	0
295	20231124	133800	2607900	48350	48350	48350	48350	0
296	20231124	133700	2607900	48350	48350	48350	48350	0
297	20231124	133600	2607900	48350	48350	48350	48350	0
298	20231124	133500	2607900	48350	48350	48350	48350	0
299	20231124	133400	2607900	48350	48350	48350	48350	0
300	20231124	133300	2607900	48350	48350	48350	48350	0
301	20231124	133200	2607900	48350	48350	48350	48350	0
302	20231124	133100	2607900	48350	48350	48350	48350	0
303	20231124	133000	2607900	48350	48350	48350	48350	0
304	20231124	132900	2607900	48350	48350	48350	48350	0
305	20231124	132800	2607900	48350	48350	48350	48350	0
306	20231124	132700	2607900	48350	48350	48350	48350	0
307	20231124	132600	2607900	48350	48350	48350	48350	0
308	20231124	132500	2607900	48350	48350	48350	48350	0
309	20231124	132400	2607900	48350	48350	48350	48350	0
310	20231124	132300	2607900	48350	48350	48350	48350	0
311	20231124	132200	2607900	48350	48350	48350	48350	0
312	20231124	132100	2607900	48350	48350	48350	48350	0
313	20231124	132000	2607900	48350	48350	48350	48350	0
314	20231124	131900	2607900	48350	48350	48350	48350	0
315	20231124	131800	2607900	48350	48350	48350	48350	0
316	20231124	131700	2607900	48350	48350	48350	48350	0
317	20231124	131600	2607900	48350	48350	48350	48350	0
318	20231124	131500	2607900	48350	48350	48350	48350	0
319	20231124	131400	2607900	48350	48350	48350	48350	0
320	20231124	131300	2607900	48350	48350	48350	48350	0
321	20231124	131200	2607900	48350	48350	48350	48350	0
322	20231124	131100	2607900	48350	48350	48350	48350	0
323	20231124	131000	2607900	48350	48350	48350	48350	0
324	20231124	130900	2607900	48350	48350	48350	48350	0
325	20231124	130800	2607900	48350	48350	48350	48350	0
326	20231124	130700	2607900	48350	48350	48350	48350	0
327	20231124	130600	2607900	48350	48350	48350	48350	0
328	20231124	130500	2607900	48350	48350	48350	48350	0
329	20231124	130400	2607900	48350	48350	48350	48350	0
330	20231124	130300	2607900	48350	48350	48350	48350	0
331	20231124	130200	2607900	48350	48350	48350	48350	0
332	20231124	130100	2607900	48350	48350	48350	48350	0
333	20231124	130000	2607900	48350	48350	48350	48350	0
334	20231124	125900	2607900	48350	48350	48350	48350	0
335	20231124	125800	2607900	48350	48350	48350	48350	0
336	20231124	125700	2607900	48350	48350	48350	48350	0
337	20231124	125600	2607900	48350	48350	48350	48350	0
338	20231124	125500	2607900	48350	48350	48350	48350	0
339	20231124	125400	2607900	48350	48350	48350	48350	0
340	20231124	125300	2607900	48350	48350	48350	48350	0
341	20231124	125200	2607900	48350	48350	48350	48350	0
342	20231124	125100	2607900	48350	48350	48350	48350	0
343	20231124	125000	2607900	48350	48350	48350	48350	0
344	20231124	124900	2607900	48350	48350	48350	48350	0
345	20231124	124800	2607900	48350	48350	48350	48350	0
346	20231124	124700	2607900	48350	48350	48350	48350	0
347	20231124	124600	2607900	48350	48350	48350	48350	0
348	20231124	124500	2607900	48350	48350	48350	48350	0
349	20231124	124400	2607900	48350	48350	48350	48350	0
350	20231124	124300	2607900	48350	48350	48350	48350	0
351	20231124	124200	2607900	48350	48350	48350	48350	0
352	20231124	124100	2607900	48350	48350	48350	48350	0
353	20231124	124000	2607900	48350	48350	48350	48350	0
354	20231124	123900	2607900	48350	48350	48350	48350	0
355	20231124	123800	2607900	48350	48350	48350	48350	0
356	20231124	123700	2607900	48350	48350	48350	48350	0
357	20231124	123600	2607900	48350	48350	48350	48350	0
358	20231124	123500	2607900	48350	48350	48350	48350	0
359	20231124	123400	2607900	48350	48350	48350	48350	0
360	20231124	123300	2607900	48350	48350	48350	48350	0
361	20231124	123200	2607900	48350	48350	48350	48350	0
362	20231124	123100	2607900	48350	48350	48350	48350	0
363	20231124	123000	2607900	48350	48350	48350	48350	0
364	20231124	122900	2607900	48350	48350	48350	48350	0
365	20231124	122800	2607900	48350	48350	48350	48350	0
366	20231124	122700	2607900	48350	48350	48350	48350	0
367	20231124	122600	2607900	48350	48350	48350	48350	0
368	20231124	122500	2607900	48350	48350	48350	48350	0
369	20231124	122400	2607900	48350	48350	48350	48350	0
370	20231124	122300	2607900	48350	48350	48350	48350	0
371	20231124	122200	2607900	48350	48350	48350	48350	0
372	20231124	122100	2607900	48350	48350	48350	48350	0
373	20231124	122000	2607900	48350	48350	48350	48350	0
374	20231124	121900	2607900	48350	48350	48350	48350	0
375	20231124	121800	2607900	48350	48350	48350	48350	0
376	20231124	121700	2607900	48350	48350	48350	48350	0
377	20231124	121600	2607900	48350	48350	48350	48350	0
378	20231124	121500	2607900	48350	48350	48350	48350	0
379	20231124	121400	2607900	48350	48350	48350	48350	1
380	20231124	121300	2559550	48350	48350	48350	48350	0
381	20231124	121200	2559550	48350	48350	48350	48350	0
382	20231124	121100	2559550	48350	48350	48350	48350	0
383	20231124	121000	2559550	48350	48350	48350	48350	0
384	20231124	120900	2559550	48350	48350	48350	48350	0
385	20231124	120800	2559550	48350	48350	48350	48350	0
386	20231124	120700	2559550	48350	48350	48350	48350	0
387	20231124	120600	2559550	48350	48350	48350	48350	0
388	20231124	120500	2559550	48350	48350	48350	48350	0
389	20231124	120400	2559550	48350	48350	48350	48350	0
390	20231124	120300	2559550	48350	48350	48350	48350	0
391	20231124	120200	2559550	48350	48350	48350	48350	0
392	20231124	120100	2559550	48350	48350	48350	48350	0
393	20231124	120000	2559550	48350	48350	48350	48350	0
394	20231124	115900	2559550	48350	48350	48350	48350	0
395	20231124	115800	2559550	48350	48350	48350	48350	0
396	20231124	115700	2559550	48350	48350	48350	48350	0
397	20231124	115600	2559550	48350	48350	48350	48350	0
398	20231124	115500	2559550	48350	48350	48350	48350	0
399	20231124	115400	2559550	48350	48350	48350	48350	0
400	20231124	115300	2559550	48350	48350	48350	48350	0
401	20231124	115200	2559550	48350	48350	48350	48350	0
402	20231124	115100	2559550	48350	48350	48350	48350	0
403	20231124	115000	2559550	48350	48350	48350	48350	0
404	20231124	114900	2559550	48350	48350	48350	48350	0
405	20231124	114800	2559550	48350	48350	48350	48350	0
406	20231124	114700	2559550	48350	48350	48350	48350	0
407	20231124	114600	2559550	48350	48350	48350	48350	0
408	20231124	114500	2559550	48350	48350	48350	48350	0
409	20231124	114400	2559550	48350	48350	48350	48350	0
410	20231124	114300	2559550	48350	48350	48350	48350	0
411	20231124	114200	2559550	48350	48350	48350	48350	0
412	20231124	114100	2559550	48350	48350	48350	48350	0
413	20231124	114000	2559550	48350	48350	48350	48350	0
414	20231124	113900	2559550	48350	48350	48350	48350	0
415	20231124	113800	2559550	48350	48350	48350	48350	0
416	20231124	113700	2559550	48350	48350	48350	48350	0
417	20231124	113600	2559550	48350	48350	48350	48350	0
418	20231124	113500	2559550	48350	48350	48350	48350	0
419	20231124	113400	2559550	48350	48350	48350	48350	0
420	20231124	113300	2559550	48350	48350	48350	48350	0
421	20231124	113200	2559550	48350	48350	48350	48350	0
422	20231124	113100	2559550	48350	48350	48350	48350	0
423	20231124	113000	2559550	48350	48350	48350	48350	0
424	20231124	112900	2559550	48350	48350	48350	48350	0
425	20231124	112800	2559550	48350	48350	48350	48350	0
426	20231124	112700	2559550	48350	48350	48350	48350	0
427	20231124	112600	2559550	48350	48350	48350	48350	0
428	20231124	112500	2559550	48350	48350	48350	48350	0
429	20231124	112400	2559550	48350	48350	48350	48350	0
430	20231124	112300	2559550	48350	48350	48350	48350	0
431	20231124	112200	2559550	48350	48350	48350	48350	0
432	20231124	112100	2559550	48350	48350	48350	48350	0
433	20231124	112000	2559550	48350	48350	48350	48350	0
434	20231124	111900	2559550	48350	48350	48350	48350	0
435	20231124	111800	2559550	48350	48350	48350	48350	0
436	20231124	111700	2559550	48350	48350	48350	48350	0
437	20231124	111600	2559550	48350	48350	48350	48350	0
438	20231124	111500	2559550	48350	48350	48350	48350	0
439	20231124	111400	2559550	48350	48350	48350	48350	0
440	20231124	111300	2559550	48350	48350	48350	48350	0
441	20231124	111200	2559550	48350	48350	48350	48350	0
442	20231124	111100	2559550	48350	48350	48350	48350	0
443	20231124	111000	2559550	48350	48350	48350	48350	0
444	20231124	110900	2559550	48350	48350	48350	48350	0
445	20231124	110800	2559550	48350	48350	48350	48350	0
446	20231124	110700	2559550	48350	48350	48350	48350	0
447	20231124	110600	2559550	48350	48350	48350	48350	0
448	20231124	110500	2559550	48350	48350	48350	48350	0
449	20231124	110400	2559550	48350	48350	48350	48350	0
450	20231124	110300	2559550	48350	48350	48350	48350	0
451	20231124	110200	2559550	48350	48350	48350	48350	0
452	20231124	110100	2559550	48350	48350	48350	48350	0
453	20231124	110000	2559550	48350	48350	48350	48350	0
454	20231124	105900	2559550	48350	48350	48350	48350	0
455	20231124	105800	2559550	48350	48350	48350	48350	0
456	20231124	105700	2559550	48350	48350	48350	48350	0
457	20231124	105600	2559550	48350	48350	48350	48350	0
458	20231124	105500	2559550	48350	48350	48350	48350	0
459	20231124	105400	2559550	48350	48350	48350	48350	0
460	20231124	105300	2559550	48350	48350	48350	48350	0
461	20231124	105200	2559550	48350	48350	48350	48350	0
462	20231124	105100	2559550	48350	48350	48350	48350	0
463	20231124	105000	2559550	48350	48350	48350	48350	0
464	20231124	104900	2559550	48350	48350	48350	48350	0
465	20231124	104800	2559550	48350	48350	48350	48350	0
466	20231124	104700	2559550	48350	48350	48350	48350	0
467	20231124	104600	2559550	48350	48350	48350	48350	0
468	20231124	104500	2559550	48350	48350	48350	48350	0
469	20231124	104400	2559550	48350	48350	48350	48350	0
470	20231124	104300	2559550	48350	48350	48350	48350	0
471	20231124	104200	2559550	48350	48350	48350	48350	0
472	20231124	104100	2559550	48350	48350	48350	48350	0
473	20231124	104000	2559550	48350	48350	48350	48350	0
474	20231124	103900	2559550	48350	48350	48350	48350	0
475	20231124	103800	2559550	48350	48350	48350	48350	0
476	20231124	103700	2559550	48350	48350	48350	48350	0
477	20231124	103600	2559550	48350	48350	48350	48350	0
478	20231124	103500	2559550	48350	48350	48350	48350	0
479	20231124	103400	2559550	48350	48350	48350	48350	0
480	20231124	103300	2559550	48350	48350	48350	48350	0
481	20231124	103200	2559550	48350	48350	48350	48350	0
482	20231124	103100	2559550	48350	48350	48350	48350	0
483	20231124	103000	2559550	48350	48350	48350	48350	0
484	20231124	102900	2559550	48350	48350	48350	48350	0
485	20231124	102800	2559550	48350	48350	48350	48350	0
486	20231124	102700	2559550	48350	48350	48350	48350	0
487	20231124	102600	2559550	48350	48350	48350	48350	0
488	20231124	102500	2559550	48350	48350	48350	48350	0
489	20231124	102400	2559550	48350	48350	48350	48350	0
490	20231124	102300	2559550	48350	48350	48350	48350	0
491	20231124	102200	2559550	48350	48350	48350	48350	0
492	20231124	102100	2559550	48350	48350	48350	48350	0
493	20231124	102000	2559550	48350	48350	48350	48350	0
494	20231124	101900	2559550	48350	48350	48350	48350	0
495	20231124	101800	2559550	48350	48350	48350	48350	0
496	20231124	101700	2559550	48350	48350	48350	48350	0
497	20231124	101600	2559550	48350	48350	48350	48350	0
498	20231124	101500	2559550	48350	48350	48350	48350	0
499	20231124	101400	2559550	48350	48350	48350	48350	0
500	20231124	101300	2559550	48350	48350	48350	48350	0
501	20231124	101200	2559550	48350	48350	48350	48350	0
502	20231124	101100	2559550	48350	48350	48350	48350	0
503	20231124	101000	2559550	48350	48350	48350	48350	0
504	20231124	100900	2559550	48350	48350	48350	48350	0
505	20231124	100800	2559550	48350	48350	48350	48350	0
506	20231124	100700	2559550	48350	48350	48350	48350	0
507	20231124	100600	2559550	48350	48350	48350	48350	0
508	20231124	100500	2559550	48350	48350	48350	48350	0
509	20231124	100400	2559550	48350	48350	48350	48350	0
510	20231124	100300	2559550	48350	48350	48350	48350	0
511	20231124	100200	2559550	48350	48350	48350	48350	0
512	20231124	100100	2559550	48350	48350	48350	48350	0
513	20231124	100000	2559550	48350	48350	48350	48350	1
514	20231124	095900	2511200	48350	48350	48350	48350	0
515	20231124	095800	2511200	48350	48350	48350	48350	0
516	20231124	095700	2511200	48350	48350	48350	48350	0
517	20231124	095600	2511200	48350	48350	48350	48350	0
518	20231124	095500	2511200	48350	48350	48350	48350	0
519	20231124	095400	2511200	48350	48350	48350	48350	0
520	20231124	095300	2511200	48350	48350	48350	48350	0
521	20231124	095200	2511200	48350	48350	48350	48350	0
522	20231124	095100	2511200	48350	48350	48350	48350	0
523	20231124	095000	2511200	48350	48350	48350	48350	0
524	20231124	094900	2511200	48350	48350	48350	48350	0
525	20231124	094800	2511200	48350	48350	48350	48350	0
526	20231124	094700	2511200	48350	48350	48350	48350	1
527	20231124	094600	2462850	47700	47700	47700	47700	0
528	20231124	094500	2462850	47700	47700	47700	47700	0
529	20231124	094400	2462850	47700	47700	47700	47700	0
530	20231124	094300	2462850	47700	47700	47700	47700	0
531	20231124	094200	2462850	47700	47700	47700	47700	0
532	20231124	094100	2462850	47700	47700	47700	47700	0
533	20231124	094000	2462850	47700	47700	47700	47700	0
534	20231124	093900	2462850	47700	47700	47700	47700	0
535	20231124	093800	2462850	47700	47700	47700	47700	0
536	20231124	093700	2462850	47700	47700	47700	47700	0
537	20231124	093600	2462850	47700	47700	47700	47700	0
538	20231124	093500	2462850	47700	47700	47700	47700	0
539	20231124	093400	2462850	47700	47700	47700	47700	0
540	20231124	093300	2462850	47700	47700	47700	47700	0
541	20231124	093200	2462850	47700	47750	47750	47700	10
542	20231124	093100	1985450	48600	48600	48600	48600	0
543	20231124	093000	1985450	48600	48600	48600	48600	1
544	20231124	092900	1936850	47900	47900	47900	47900	0
545	20231124	092800	1936850	47900	47900	47900	47900	0
546	20231124	092700	1936850	47900	47900	47900	47900	0
547	20231124	092600	1936850	47900	47900	47900	47900	0
548	20231124	092500	1936850	47900	47900	47900	47900	0
549	20231124	092400	1936850	47900	47900	47900	47900	0
550	20231124	092300	1936850	47900	47900	47900	47900	0
551	20231124	092200	1936850	47900	47900	47900	47900	3
552	20231124	092100	1793150	47900	47900	47900	47900	0
553	20231124	092000	1793150	47900	47900	47900	47900	0
554	20231124	091900	1793150	47900	47900	47900	47900	0
555	20231124	091800	1793150	47900	47900	47900	47900	0
556	20231124	091700	1793150	47900	47900	47900	47900	0
557	20231124	091600	1793150	47900	47900	47900	47900	0
558	20231124	091500	1793150	47900	47900	47900	47900	0
559	20231124	091400	1793150	47900	47900	47900	47900	1
560	20231124	091300	1745250	47900	47900	47900	47900	0
561	20231124	091200	1745250	47900	47900	47900	47900	0
562	20231124	091100	1745250	47900	47900	47900	47900	0
563	20231124	091000	1745250	47900	47900	47900	47900	0
564	20231124	090900	1745250	47900	47900	47900	47900	0
565	20231124	090800	1745250	47900	47900	47900	47900	0
566	20231124	090700	1745250	47900	47900	47900	47900	0
567	20231124	090600	1745250	47900	47900	47900	47900	0
568	20231124	090500	1745250	47900	47900	47900	47900	0
569	20231124	090400	1745250	47900	47900	47900	47900	0
570	20231124	090300	1745250	47900	47900	47900	47900	0
571	20231124	090200	1745250	47900	47950	47950	47900	7
572	20231124	090100	1409900	48900	48550	48900	48550	25
573	20231124	090000	191600	47900	47900	47900	47900	4