KissMeData/000650/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183200	4384250	46650	46650	46650	46650	25
3	20240709	183100	4384250	46650	46650	46650	46650	0
4	20240709	183000	4384250	46650	46650	46650	46650	0
5	20240709	182900	4384250	46650	46650	46650	46650	0
6	20240709	182800	4384250	46650	46650	46650	46650	0
7	20240709	182700	4384250	46650	46650	46650	46650	0
8	20240709	182600	4384250	46650	46650	46650	46650	0
9	20240709	182500	4384250	46650	46650	46650	46650	0
10	20240709	182400	4384250	46650	46650	46650	46650	0
11	20240709	182300	4384250	46650	46650	46650	46650	0
12	20240709	182200	4384250	46650	46650	46650	46650	0
13	20240709	182100	4384250	46650	46650	46650	46650	0
14	20240709	182000	4384250	46650	46650	46650	46650	0
15	20240709	181900	4384250	46650	46650	46650	46650	0
16	20240709	181800	4384250	46650	46650	46650	46650	0
17	20240709	181700	4384250	46650	46650	46650	46650	0
18	20240709	181600	4384250	46650	46650	46650	46650	0
19	20240709	181500	4384250	46650	46650	46650	46650	0
20	20240709	181400	4384250	46650	46650	46650	46650	0
21	20240709	181300	4384250	46650	46650	46650	46650	0
22	20240709	181200	4384250	46650	46650	46650	46650	0
23	20240709	181100	4384250	46650	46650	46650	46650	0
24	20240709	181000	4384250	46650	46650	46650	46650	0
25	20240709	180900	4384250	46650	46650	46650	46650	0
26	20240709	180800	4384250	46650	46650	46650	46650	0
27	20240709	180700	4384250	46650	46650	46650	46650	0
28	20240709	180600	4384250	46650	46650	46650	46650	0
29	20240709	180500	4384250	46650	46650	46650	46650	0
30	20240709	180400	4384250	46650	46650	46650	46650	0
31	20240709	180300	4384250	46650	46650	46650	46650	0
32	20240709	180200	4384250	46650	46650	46650	46650	25
33	20240709	180100	4384250	46650	46650	46650	46650	0
34	20240709	180000	4384250	46650	46650	46650	46650	0
35	20240709	175900	4384250	46650	46650	46650	46650	0
36	20240709	175800	4384250	46650	46650	46650	46650	0
37	20240709	175700	4384250	46650	46650	46650	46650	0
38	20240709	175600	4384250	46650	46650	46650	46650	0
39	20240709	175500	4384250	46650	46650	46650	46650	0
40	20240709	175400	4384250	46650	46650	46650	46650	0
41	20240709	175300	4384250	46650	46650	46650	46650	0
42	20240709	175200	4384250	46650	46650	46650	46650	0
43	20240709	175100	4384250	46650	46650	46650	46650	0
44	20240709	175000	4384250	46650	46650	46650	46650	0
45	20240709	174900	4384250	46650	46650	46650	46650	0
46	20240709	174800	4384250	46650	46650	46650	46650	0
47	20240709	174700	4384250	46650	46650	46650	46650	0
48	20240709	174600	4384250	46650	46650	46650	46650	0
49	20240709	174500	4384250	46650	46650	46650	46650	0
50	20240709	174400	4384250	46650	46650	46650	46650	0
51	20240709	174300	4384250	46650	46650	46650	46650	0
52	20240709	174200	4384250	46650	46650	46650	46650	0
53	20240709	174100	4384250	46650	46650	46650	46650	0
54	20240709	174000	4384250	46650	46650	46650	46650	0
55	20240709	173900	4384250	46650	46650	46650	46650	0
56	20240709	173800	4384250	46650	46650	46650	46650	0
57	20240709	173700	4384250	46650	46650	46650	46650	0
58	20240709	173600	4384250	46650	46650	46650	46650	0
59	20240709	173500	4384250	46650	46650	46650	46650	0
60	20240709	173400	4384250	46650	46650	46650	46650	0
61	20240709	173300	4384250	46650	46650	46650	46650	0
62	20240709	173200	4384250	46650	46650	46650	46650	25
63	20240709	173100	4384250	46650	46650	46650	46650	0
64	20240709	173000	4384250	46650	46650	46650	46650	0
65	20240709	172900	4384250	46650	46650	46650	46650	0
66	20240709	172800	4384250	46650	46650	46650	46650	0
67	20240709	172700	4384250	46650	46650	46650	46650	0
68	20240709	172600	4384250	46650	46650	46650	46650	0
69	20240709	172500	4384250	46650	46650	46650	46650	0
70	20240709	172400	4384250	46650	46650	46650	46650	0
71	20240709	172300	4384250	46650	46650	46650	46650	0
72	20240709	172200	4384250	46650	46650	46650	46650	0
73	20240709	172100	4384250	46650	46650	46650	46650	0
74	20240709	172000	4384250	46650	46650	46650	46650	0
75	20240709	171900	4384250	46650	46650	46650	46650	0
76	20240709	171800	4384250	46650	46650	46650	46650	0
77	20240709	171700	4384250	46650	46650	46650	46650	0
78	20240709	171600	4384250	46650	46650	46650	46650	0
79	20240709	171500	4384250	46650	46650	46650	46650	0
80	20240709	171400	4384250	46650	46650	46650	46650	0
81	20240709	171300	4384250	46650	46650	46650	46650	0
82	20240709	171200	4384250	46650	46650	46650	46650	0
83	20240709	171100	4384250	46650	46650	46650	46650	0
84	20240709	171000	4384250	46650	46650	46650	46650	0
85	20240709	170900	4384250	46650	46650	46650	46650	0
86	20240709	170800	4384250	46650	46650	46650	46650	0
87	20240709	170700	4384250	46650	46650	46650	46650	0
88	20240709	170600	4384250	46650	46650	46650	46650	0
89	20240709	170500	4384250	46650	46650	46650	46650	0
90	20240709	170400	4384250	46650	46650	46650	46650	0
91	20240709	170300	4384250	46650	46650	46650	46650	0
92	20240709	170200	4384250	46650	46650	46650	46650	25
93	20240709	170100	4384250	46650	46650	46650	46650	0
94	20240709	170000	4384250	46650	46650	46650	46650	0
95	20240709	165900	4384250	46650	46650	46650	46650	0
96	20240709	165800	4384250	46650	46650	46650	46650	0
97	20240709	165700	4384250	46650	46650	46650	46650	0
98	20240709	165600	4384250	46650	46650	46650	46650	0
99	20240709	165500	4384250	46650	46650	46650	46650	0
100	20240709	165400	4384250	46650	46650	46650	46650	0
101	20240709	165300	4384250	46650	46650	46650	46650	0
102	20240709	165200	4384250	46650	46650	46650	46650	0
103	20240709	165100	4384250	46650	46650	46650	46650	0
104	20240709	165000	4384250	46650	46650	46650	46650	0
105	20240709	164900	4384250	46650	46650	46650	46650	0
106	20240709	164800	4384250	46650	46650	46650	46650	0
107	20240709	164700	4384250	46650	46650	46650	46650	0
108	20240709	164600	4384250	46650	46650	46650	46650	0
109	20240709	164500	4384250	46650	46650	46650	46650	0
110	20240709	164400	4384250	46650	46650	46650	46650	0
111	20240709	164300	4384250	46650	46650	46650	46650	0
112	20240709	164200	4384250	46650	46650	46650	46650	0
113	20240709	164100	4384250	46650	46650	46650	46650	0
114	20240709	164000	4384250	46650	46650	46650	46650	0
115	20240709	163900	4384250	46650	46650	46650	46650	0
116	20240709	163800	4384250	46650	46650	46650	46650	0
117	20240709	163700	4384250	46650	46650	46650	46650	0
118	20240709	163600	4384250	46650	46650	46650	46650	0
119	20240709	163500	4384250	46650	46650	46650	46650	0
120	20240709	163400	4384250	46650	46650	46650	46650	0
121	20240709	163300	4384250	46650	46650	46650	46650	0
122	20240709	163200	4384250	46650	46650	46650	46650	25
123	20240709	163100	4384250	46650	46650	46650	46650	0
124	20240709	163000	4384250	46650	46650	46650	46650	0
125	20240709	162900	4384250	46650	46650	46650	46650	0
126	20240709	162800	4384250	46650	46650	46650	46650	0
127	20240709	162700	4384250	46650	46650	46650	46650	0
128	20240709	162600	4384250	46650	46650	46650	46650	0
129	20240709	162500	4384250	46650	46650	46650	46650	0
130	20240709	162400	4384250	46650	46650	46650	46650	0
131	20240709	162300	4384250	46650	46650	46650	46650	0
132	20240709	162200	4384250	46650	46650	46650	46650	0
133	20240709	162100	4384250	46650	46650	46650	46650	0
134	20240709	162000	4384250	46650	46650	46650	46650	0
135	20240709	161900	4384250	46650	46650	46650	46650	0
136	20240709	161800	4384250	46650	46650	46650	46650	0
137	20240709	161700	4384250	46650	46650	46650	46650	0
138	20240709	161600	4384250	46650	46650	46650	46650	0
139	20240709	161500	4384250	46650	46650	46650	46650	0
140	20240709	161400	4384250	46650	46650	46650	46650	0
141	20240709	161300	4384250	46650	46650	46650	46650	0
142	20240709	161200	4384250	46650	46650	46650	46650	0
143	20240709	161100	4384250	46650	46650	46650	46650	0
144	20240709	161000	4384250	46650	46650	46650	46650	0
145	20240709	160900	4384250	46650	46650	46650	46650	0
146	20240709	160800	4384250	46650	46650	46650	46650	0
147	20240709	160700	4384250	46650	46650	46650	46650	0
148	20240709	160600	4384250	46650	46650	46650	46650	0
149	20240709	160500	4384250	46650	46650	46650	46650	0
150	20240709	160400	4384250	46650	46650	46650	46650	0
151	20240709	160300	4384250	46650	46650	46650	46650	0
152	20240709	160200	4384250	46650	46650	46650	46650	25
153	20240709	160100	4384250	46650	46650	46650	46650	0
154	20240709	160000	4384250	46650	46650	46650	46650	0
155	20240709	155900	4384250	46650	46650	46650	46650	0
156	20240709	155800	4384250	46650	46650	46650	46650	0
157	20240709	155700	4384250	46650	46650	46650	46650	0
158	20240709	155600	4384250	46650	46650	46650	46650	0
159	20240709	155500	4384250	46650	46650	46650	46650	0
160	20240709	155400	4384250	46650	46650	46650	46650	0
161	20240709	155300	4384250	46650	46650	46650	46650	0
162	20240709	155200	4384250	46650	46650	46650	46650	0
163	20240709	155100	4384250	46650	46650	46650	46650	0
164	20240709	155000	4384250	46650	46650	46650	46650	0
165	20240709	154900	4384250	46650	46650	46650	46650	0
166	20240709	154800	4384250	46650	46650	46650	46650	0
167	20240709	154700	4384250	46650	46650	46650	46650	0
168	20240709	154600	4384250	46650	46650	46650	46650	0
169	20240709	154500	4384250	46650	46650	46650	46650	0
170	20240709	154400	4384250	46650	46650	46650	46650	0
171	20240709	154300	4384250	46650	46650	46650	46650	0
172	20240709	154200	4384250	46650	46650	46650	46650	0
173	20240709	154100	4384250	46650	46650	46650	46650	0
174	20240709	154000	4384250	46650	46650	46650	46650	0
175	20240709	153900	4384250	46650	46650	46650	46650	0
176	20240709	153800	4384250	46650	46650	46650	46650	0
177	20240709	153700	4384250	46650	46650	46650	46650	0
178	20240709	153600	4384250	46650	46650	46650	46650	0
179	20240709	153500	4384250	46650	46650	46650	46650	0
180	20240709	153400	4384250	46650	46650	46650	46650	0
181	20240709	153300	4384250	46650	46650	46650	46650	0
182	20240709	153200	4384250	46650	46650	46650	46650	25
183	20240709	153100	4384250	46650	46650	46650	46650	0
184	20240709	153000	4384250	46650	46650	46650	46650	25
185	20240709	152900	3218000	46350	46350	46350	46350	0
186	20240709	152800	3218000	46350	46350	46350	46350	0
187	20240709	152700	3218000	46350	46350	46350	46350	0
188	20240709	152600	3218000	46350	46350	46350	46350	0
189	20240709	152500	3218000	46350	46350	46350	46350	0
190	20240709	152400	3218000	46350	46350	46350	46350	0
191	20240709	152300	3218000	46350	46350	46350	46350	0
192	20240709	152200	3218000	46350	46350	46350	46350	0
193	20240709	152100	3218000	46350	46350	46350	46350	0
194	20240709	152000	3218000	46350	46350	46350	46350	0
195	20240709	151900	3218000	46350	46350	46350	46350	0
196	20240709	151800	3218000	46350	46350	46350	46350	0
197	20240709	151700	3218000	46350	46350	46350	46350	0
198	20240709	151600	3218000	46350	46350	46350	46350	0
199	20240709	151500	3218000	46350	46350	46350	46350	0
200	20240709	151400	3218000	46350	46350	46350	46350	0
201	20240709	151300	3218000	46350	46350	46350	46350	0
202	20240709	151200	3218000	46350	46350	46350	46350	0
203	20240709	151100	3218000	46350	46350	46350	46350	0
204	20240709	151000	3218000	46350	46350	46350	46350	1
205	20240709	150900	3171650	46650	46650	46650	46650	0
206	20240709	150800	3171650	46650	46650	46650	46650	0
207	20240709	150700	3171650	46650	46650	46650	46650	0
208	20240709	150600	3171650	46650	46650	46650	46650	0
209	20240709	150500	3171650	46650	46650	46650	46650	0
210	20240709	150400	3171650	46650	46650	46650	46650	0
211	20240709	150300	3171650	46650	46650	46650	46650	0
212	20240709	150200	3171650	46650	46650	46650	46650	0
213	20240709	150100	3171650	46650	46650	46650	46650	0
214	20240709	150000	3171650	46650	46650	46650	46650	0
215	20240709	145900	3171650	46650	46650	46650	46650	0
216	20240709	145800	3171650	46650	46650	46650	46650	0
217	20240709	145700	3171650	46650	46650	46650	46650	0
218	20240709	145600	3171650	46650	46650	46650	46650	0
219	20240709	145500	3171650	46650	46650	46650	46650	0
220	20240709	145400	3171650	46650	46650	46650	46650	4
221	20240709	145300	2985050	46650	46650	46650	46650	0
222	20240709	145200	2985050	46650	46650	46650	46650	4
223	20240709	145100	2798450	46650	46650	46650	46650	0
224	20240709	145000	2798450	46650	46650	46650	46650	0
225	20240709	144900	2798450	46650	46650	46650	46650	0
226	20240709	144800	2798450	46650	46650	46650	46650	0
227	20240709	144700	2798450	46650	46650	46650	46650	0
228	20240709	144600	2798450	46650	46650	46650	46650	0
229	20240709	144500	2798450	46650	46650	46650	46650	0
230	20240709	144400	2798450	46650	46650	46650	46650	0
231	20240709	144300	2798450	46650	46650	46650	46650	0
232	20240709	144200	2798450	46650	46650	46650	46650	0
233	20240709	144100	2798450	46650	46650	46650	46650	0
234	20240709	144000	2798450	46650	46650	46650	46650	0
235	20240709	143900	2798450	46650	46650	46650	46650	0
236	20240709	143800	2798450	46650	46650	46650	46650	0
237	20240709	143700	2798450	46650	46650	46650	46650	0
238	20240709	143600	2798450	46650	46650	46650	46650	0
239	20240709	143500	2798450	46650	46650	46650	46650	0
240	20240709	143400	2798450	46650	46650	46650	46650	0
241	20240709	143300	2798450	46650	46650	46650	46650	0
242	20240709	143200	2798450	46650	46650	46650	46650	0
243	20240709	143100	2798450	46650	46650	46650	46650	0
244	20240709	143000	2798450	46650	46650	46650	46650	2
245	20240709	142900	2705150	46350	46350	46350	46350	0
246	20240709	142800	2705150	46350	46350	46350	46350	0
247	20240709	142700	2705150	46350	46350	46350	46350	0
248	20240709	142600	2705150	46350	46350	46350	46350	0
249	20240709	142500	2705150	46350	46350	46350	46350	0
250	20240709	142400	2705150	46350	46350	46350	46350	0
251	20240709	142300	2705150	46350	46350	46350	46350	0
252	20240709	142200	2705150	46350	46350	46350	46350	0
253	20240709	142100	2705150	46350	46350	46350	46350	0
254	20240709	142000	2705150	46350	46350	46350	46350	0
255	20240709	141900	2705150	46350	46350	46350	46350	0
256	20240709	141800	2705150	46350	46350	46350	46350	0
257	20240709	141700	2705150	46350	46350	46350	46350	0
258	20240709	141600	2705150	46350	46350	46350	46350	0
259	20240709	141500	2705150	46350	46350	46350	46350	0
260	20240709	141400	2705150	46350	46350	46350	46350	0
261	20240709	141300	2705150	46350	46350	46350	46350	0
262	20240709	141200	2705150	46350	46350	46350	46350	0
263	20240709	141100	2705150	46350	46350	46350	46350	0
264	20240709	141000	2705150	46350	46350	46350	46350	0
265	20240709	140900	2705150	46350	46350	46350	46350	0
266	20240709	140800	2705150	46350	46350	46350	46350	1
267	20240709	140700	2658800	46850	46850	46850	46850	0
268	20240709	140600	2658800	46850	46850	46850	46850	0
269	20240709	140500	2658800	46850	46850	46850	46850	0
270	20240709	140400	2658800	46850	46850	46850	46850	0
271	20240709	140300	2658800	46850	46850	46850	46850	0
272	20240709	140200	2658800	46850	46850	46850	46850	0
273	20240709	140100	2658800	46850	46850	46850	46850	0
274	20240709	140000	2658800	46850	46850	46850	46850	0
275	20240709	135900	2658800	46850	46850	46850	46850	0
276	20240709	135800	2658800	46850	46850	46850	46850	0
277	20240709	135700	2658800	46850	46850	46850	46850	0
278	20240709	135600	2658800	46850	46850	46850	46850	0
279	20240709	135500	2658800	46850	46850	46850	46850	0
280	20240709	135400	2658800	46850	46850	46850	46850	0
281	20240709	135300	2658800	46850	46850	46850	46850	0
282	20240709	135200	2658800	46850	46850	46850	46850	0
283	20240709	135100	2658800	46850	46850	46850	46850	0
284	20240709	135000	2658800	46850	46850	46850	46850	0
285	20240709	134900	2658800	46850	46850	46850	46850	0
286	20240709	134800	2658800	46850	46850	46850	46850	0
287	20240709	134700	2658800	46850	46850	46850	46850	0
288	20240709	134600	2658800	46850	46850	46850	46850	0
289	20240709	134500	2658800	46850	46850	46850	46850	0
290	20240709	134400	2658800	46850	46850	46850	46850	0
291	20240709	134300	2658800	46850	46850	46850	46850	0
292	20240709	134200	2658800	46850	46850	46850	46850	0
293	20240709	134100	2658800	46850	46850	46850	46850	0
294	20240709	134000	2658800	46850	46850	46850	46850	0
295	20240709	133900	2658800	46850	46850	46850	46850	0
296	20240709	133800	2658800	46850	46850	46850	46850	0
297	20240709	133700	2658800	46850	46850	46850	46850	0
298	20240709	133600	2658800	46850	46850	46850	46850	0
299	20240709	133500	2658800	46850	46850	46850	46850	0
300	20240709	133400	2658800	46850	46850	46850	46850	0
301	20240709	133300	2658800	46850	46850	46850	46850	0
302	20240709	133200	2658800	46850	46850	46850	46850	0
303	20240709	133100	2658800	46850	46850	46850	46850	0
304	20240709	133000	2658800	46850	46850	46850	46850	0
305	20240709	132900	2658800	46850	46850	46850	46850	0
306	20240709	132800	2658800	46850	46850	46850	46850	0
307	20240709	132700	2658800	46850	46850	46850	46850	0
308	20240709	132600	2658800	46850	46850	46850	46850	0
309	20240709	132500	2658800	46850	46850	46850	46850	0
310	20240709	132400	2658800	46850	46850	46850	46850	0
311	20240709	132300	2658800	46850	46850	46850	46850	0
312	20240709	132200	2658800	46850	46850	46850	46850	0
313	20240709	132100	2658800	46850	46850	46850	46850	0
314	20240709	132000	2658800	46850	46850	46850	46850	0
315	20240709	131900	2658800	46850	46850	46850	46850	0
316	20240709	131800	2658800	46850	46850	46850	46850	0
317	20240709	131700	2658800	46850	46850	46850	46850	0
318	20240709	131600	2658800	46850	46850	46850	46850	0
319	20240709	131500	2658800	46850	46850	46850	46850	0
320	20240709	131400	2658800	46850	46850	46850	46850	0
321	20240709	131300	2658800	46850	46850	46850	46850	0
322	20240709	131200	2658800	46850	46850	46850	46850	0
323	20240709	131100	2658800	46850	46850	46850	46850	0
324	20240709	131000	2658800	46850	46850	46850	46850	0
325	20240709	130900	2658800	46850	46850	46850	46850	0
326	20240709	130800	2658800	46850	46850	46850	46850	0
327	20240709	130700	2658800	46850	46850	46850	46850	0
328	20240709	130600	2658800	46850	46850	46850	46850	0
329	20240709	130500	2658800	46850	46850	46850	46850	0
330	20240709	130400	2658800	46850	46850	46850	46850	0
331	20240709	130300	2658800	46850	46850	46850	46850	0
332	20240709	130200	2658800	46850	46850	46850	46850	0
333	20240709	130100	2658800	46850	46850	46850	46850	0
334	20240709	130000	2658800	46850	46850	46850	46850	0
335	20240709	125900	2658800	46850	46850	46850	46850	0
336	20240709	125800	2658800	46850	46850	46850	46850	0
337	20240709	125700	2658800	46850	46850	46850	46850	0
338	20240709	125600	2658800	46850	46850	46850	46850	0
339	20240709	125500	2658800	46850	46850	46850	46850	0
340	20240709	125400	2658800	46850	46850	46850	46850	0
341	20240709	125300	2658800	46850	46850	46850	46850	0
342	20240709	125200	2658800	46850	46850	46850	46850	0
343	20240709	125100	2658800	46850	46850	46850	46850	0
344	20240709	125000	2658800	46850	46850	46850	46850	0
345	20240709	124900	2658800	46850	46850	46850	46850	0
346	20240709	124800	2658800	46850	46850	46850	46850	0
347	20240709	124700	2658800	46850	46850	46850	46850	0
348	20240709	124600	2658800	46850	46850	46850	46850	0
349	20240709	124500	2658800	46850	46850	46850	46850	0
350	20240709	124400	2658800	46850	46850	46850	46850	0
351	20240709	124300	2658800	46850	46850	46850	46850	0
352	20240709	124200	2658800	46850	46850	46850	46850	0
353	20240709	124100	2658800	46850	46850	46850	46850	0
354	20240709	124000	2658800	46850	46850	46850	46850	0
355	20240709	123900	2658800	46850	46850	46850	46850	0
356	20240709	123800	2658800	46850	46850	46850	46850	0
357	20240709	123700	2658800	46850	46850	46850	46850	0
358	20240709	123600	2658800	46850	46850	46850	46850	0
359	20240709	123500	2658800	46850	46850	46850	46850	0
360	20240709	123400	2658800	46850	46850	46850	46850	0
361	20240709	123300	2658800	46850	46850	46850	46850	0
362	20240709	123200	2658800	46850	46850	46850	46850	0
363	20240709	123100	2658800	46850	46850	46850	46850	0
364	20240709	123000	2658800	46850	46850	46850	46850	0
365	20240709	122900	2658800	46850	46850	46850	46850	0
366	20240709	122800	2658800	46850	46850	46850	46850	0
367	20240709	122700	2658800	46850	46850	46850	46850	0
368	20240709	122600	2658800	46850	46850	46850	46850	0
369	20240709	122500	2658800	46850	46850	46850	46850	0
370	20240709	122400	2658800	46850	46850	46850	46850	0
371	20240709	122300	2658800	46850	46850	46850	46850	0
372	20240709	122200	2658800	46850	46850	46850	46850	0
373	20240709	122100	2658800	46850	46850	46850	46850	0
374	20240709	122000	2658800	46850	46850	46850	46850	0
375	20240709	121900	2658800	46850	46850	46850	46850	0
376	20240709	121800	2658800	46850	46850	46850	46850	0
377	20240709	121700	2658800	46850	46850	46850	46850	0
378	20240709	121600	2658800	46850	46850	46850	46850	0
379	20240709	121500	2658800	46850	46850	46850	46850	0
380	20240709	121400	2658800	46850	46850	46850	46850	0
381	20240709	121300	2658800	46850	46850	46850	46850	0
382	20240709	121200	2658800	46850	46850	46850	46850	0
383	20240709	121100	2658800	46850	46850	46850	46850	0
384	20240709	121000	2658800	46850	46850	46850	46850	0
385	20240709	120900	2658800	46850	46850	46850	46850	0
386	20240709	120800	2658800	46850	46850	46850	46850	0
387	20240709	120700	2658800	46850	46850	46850	46850	0
388	20240709	120600	2658800	46850	46850	46850	46850	0
389	20240709	120500	2658800	46850	46850	46850	46850	0
390	20240709	120400	2658800	46850	46850	46850	46850	0
391	20240709	120300	2658800	46850	46850	46850	46850	0
392	20240709	120200	2658800	46850	46850	46850	46850	0
393	20240709	120100	2658800	46850	46850	46850	46850	0
394	20240709	120000	2658800	46850	46850	46850	46850	0
395	20240709	115900	2658800	46850	46850	46850	46850	0
396	20240709	115800	2658800	46850	46850	46850	46850	0
397	20240709	115700	2658800	46850	46850	46850	46850	0
398	20240709	115600	2658800	46850	46850	46850	46850	0
399	20240709	115500	2658800	46850	46850	46850	46850	0
400	20240709	115400	2658800	46850	46850	46850	46850	0
401	20240709	115300	2658800	46850	46850	46850	46850	0
402	20240709	115200	2658800	46850	46850	46850	46850	0
403	20240709	115100	2658800	46850	46850	46850	46850	0
404	20240709	115000	2658800	46850	46850	46850	46850	0
405	20240709	114900	2658800	46850	46850	46850	46850	0
406	20240709	114800	2658800	46850	46850	46850	46850	0
407	20240709	114700	2658800	46850	46850	46850	46850	0
408	20240709	114600	2658800	46850	46850	46850	46850	0
409	20240709	114500	2658800	46850	46850	46850	46850	0
410	20240709	114400	2658800	46850	46850	46850	46850	0
411	20240709	114300	2658800	46850	46850	46850	46850	0
412	20240709	114200	2658800	46850	46850	46850	46850	0
413	20240709	114100	2658800	46850	46850	46850	46850	0
414	20240709	114000	2658800	46850	46850	46850	46850	0
415	20240709	113900	2658800	46850	46850	46850	46850	0
416	20240709	113800	2658800	46850	46850	46850	46850	0
417	20240709	113700	2658800	46850	46850	46850	46850	0
418	20240709	113600	2658800	46850	46850	46850	46850	0
419	20240709	113500	2658800	46850	46850	46850	46850	0
420	20240709	113400	2658800	46850	46850	46850	46850	0
421	20240709	113300	2658800	46850	46850	46850	46850	0
422	20240709	113200	2658800	46850	46850	46850	46850	0
423	20240709	113100	2658800	46850	46850	46850	46850	0
424	20240709	113000	2658800	46850	46850	46850	46850	0
425	20240709	112900	2658800	46850	46850	46850	46850	0
426	20240709	112800	2658800	46850	46850	46850	46850	0
427	20240709	112700	2658800	46850	46850	46850	46850	0
428	20240709	112600	2658800	46850	46850	46850	46850	0
429	20240709	112500	2658800	46850	46850	46850	46850	0
430	20240709	112400	2658800	46850	46850	46850	46850	0
431	20240709	112300	2658800	46850	46850	46850	46850	0
432	20240709	112200	2658800	46850	46850	46850	46850	0
433	20240709	112100	2658800	46850	46850	46850	46850	0
434	20240709	112000	2658800	46850	46850	46850	46850	0
435	20240709	111900	2658800	46850	46850	46850	46850	0
436	20240709	111800	2658800	46850	46850	46850	46850	0
437	20240709	111700	2658800	46850	46850	46850	46850	0
438	20240709	111600	2658800	46850	46850	46850	46850	0
439	20240709	111500	2658800	46850	46850	46850	46850	0
440	20240709	111400	2658800	46850	46850	46850	46850	0
441	20240709	111300	2658800	46850	46850	46850	46850	0
442	20240709	111200	2658800	46850	46850	46850	46850	0
443	20240709	111100	2658800	46850	46850	46850	46850	0
444	20240709	111000	2658800	46850	46850	46850	46850	0
445	20240709	110900	2658800	46850	46850	46850	46850	0
446	20240709	110800	2658800	46850	46850	46850	46850	0
447	20240709	110700	2658800	46850	46850	46850	46850	1
448	20240709	110600	2611950	46900	46900	46900	46900	0
449	20240709	110500	2611950	46900	46900	46900	46900	0
450	20240709	110400	2611950	46900	46900	46900	46900	0
451	20240709	110300	2611950	46900	46900	46900	46900	0
452	20240709	110200	2611950	46900	46900	46900	46900	0
453	20240709	110100	2611950	46900	46900	46900	46900	0
454	20240709	110000	2611950	46900	46900	46900	46900	0
455	20240709	105900	2611950	46900	46900	46900	46900	0
456	20240709	105800	2611950	46900	46900	46900	46900	0
457	20240709	105700	2611950	46900	46900	46900	46900	0
458	20240709	105600	2611950	46900	46900	46900	46900	0
459	20240709	105500	2611950	46900	46900	46900	46900	0
460	20240709	105400	2611950	46900	46900	46900	46900	0
461	20240709	105300	2611950	46900	46900	46900	46900	0
462	20240709	105200	2611950	46900	46900	46900	46900	0
463	20240709	105100	2611950	46900	46900	46900	46900	0
464	20240709	105000	2611950	46900	46900	46900	46900	0
465	20240709	104900	2611950	46900	46900	46900	46900	0
466	20240709	104800	2611950	46900	46900	46900	46900	0
467	20240709	104700	2611950	46900	46900	46900	46900	0
468	20240709	104600	2611950	46900	46900	46900	46900	0
469	20240709	104500	2611950	46900	46900	46900	46900	0
470	20240709	104400	2611950	46900	46900	46900	46900	0
471	20240709	104300	2611950	46900	46900	46900	46900	0
472	20240709	104200	2611950	46900	46900	46900	46900	0
473	20240709	104100	2611950	46900	46900	46900	46900	0
474	20240709	104000	2611950	46900	46900	46900	46900	0
475	20240709	103900	2611950	46900	46900	46900	46900	0
476	20240709	103800	2611950	46900	46900	46900	46900	0
477	20240709	103700	2611950	46900	46900	46900	46900	0
478	20240709	103600	2611950	46900	46900	46900	46900	0
479	20240709	103500	2611950	46900	46900	46900	46900	0
480	20240709	103400	2611950	46900	46900	46900	46900	0
481	20240709	103300	2611950	46900	46900	46900	46900	0
482	20240709	103200	2611950	46900	46900	46900	46900	0
483	20240709	103100	2611950	46900	46900	46900	46900	0
484	20240709	103000	2611950	46900	46900	46900	46900	0
485	20240709	102900	2611950	46900	46900	46900	46900	0
486	20240709	102800	2611950	46900	46900	46900	46900	0
487	20240709	102700	2611950	46900	46900	46900	46900	0
488	20240709	102600	2611950	46900	46900	46900	46900	0
489	20240709	102500	2611950	46900	46900	46900	46900	0
490	20240709	102400	2611950	46900	46900	46900	46900	0
491	20240709	102300	2611950	46900	46900	46900	46900	0
492	20240709	102200	2611950	46900	46900	46900	46900	0
493	20240709	102100	2611950	46900	46900	46900	46900	0
494	20240709	102000	2611950	46900	46900	46900	46900	0
495	20240709	101900	2611950	46900	46900	46900	46900	0
496	20240709	101800	2611950	46900	46900	46900	46900	0
497	20240709	101700	2611950	46900	46900	46900	46900	6
498	20240709	101600	2330550	46900	46900	46900	46900	0
499	20240709	101500	2330550	46900	46900	46900	46900	0
500	20240709	101400	2330550	46900	46900	46900	46900	0
501	20240709	101300	2330550	46900	46900	46900	46900	0
502	20240709	101200	2330550	46900	46900	46900	46900	0
503	20240709	101100	2330550	46900	46900	46900	46900	0
504	20240709	101000	2330550	46900	46900	46900	46900	0
505	20240709	100900	2330550	46900	46900	46900	46900	0
506	20240709	100800	2330550	46900	46900	46900	46900	0
507	20240709	100700	2330550	46900	46900	46900	46900	0
508	20240709	100600	2330550	46900	46900	46900	46900	0
509	20240709	100500	2330550	46900	46900	46900	46900	0
510	20240709	100400	2330550	46900	46900	46900	46900	0
511	20240709	100300	2330550	46900	46900	46900	46900	0
512	20240709	100200	2330550	46900	46900	46900	46900	0
513	20240709	100100	2330550	46900	46900	46900	46900	0
514	20240709	100000	2330550	46900	46800	46900	46800	15
515	20240709	095900	1627950	46800	46800	46800	46800	0
516	20240709	095800	1627950	46800	46800	46800	46800	0
517	20240709	095700	1627950	46800	46800	46800	46800	0
518	20240709	095600	1627950	46800	46800	46800	46800	0
519	20240709	095500	1627950	46800	46800	46800	46800	0
520	20240709	095400	1627950	46800	46800	46800	46800	0
521	20240709	095300	1627950	46800	46800	46800	46800	0
522	20240709	095200	1627950	46800	46800	46800	46800	0
523	20240709	095100	1627950	46800	46800	46800	46800	0
524	20240709	095000	1627950	46800	46800	46800	46800	0
525	20240709	094900	1627950	46800	46800	46800	46800	0
526	20240709	094800	1627950	46800	46800	46800	46800	0
527	20240709	094700	1627950	46800	46800	46800	46800	0
528	20240709	094600	1627950	46800	46800	46800	46800	0
529	20240709	094500	1627950	46800	46800	46800	46800	0
530	20240709	094400	1627950	46800	46800	46800	46800	0
531	20240709	094300	1627950	46800	46800	46800	46800	0
532	20240709	094200	1627950	46800	46800	46800	46800	0
533	20240709	094100	1627950	46800	46800	46800	46800	0
534	20240709	094000	1627950	46800	46800	46800	46800	1
535	20240709	093900	1581150	46800	46800	46800	46800	0
536	20240709	093800	1581150	46800	46800	46800	46800	0
537	20240709	093700	1581150	46800	46800	46800	46800	0
538	20240709	093600	1581150	46800	46800	46800	46800	1
539	20240709	093500	1534350	46500	46500	46500	46500	0
540	20240709	093400	1534350	46500	46500	46500	46500	0
541	20240709	093300	1534350	46500	46500	46500	46500	0
542	20240709	093200	1534350	46500	46500	46500	46500	0
543	20240709	093100	1534350	46500	46500	46500	46500	0
544	20240709	093000	1534350	46500	46500	46500	46500	0
545	20240709	092900	1534350	46500	46500	46500	46500	0
546	20240709	092800	1534350	46500	46500	46500	46500	0
547	20240709	092700	1534350	46500	46500	46500	46500	13
548	20240709	092600	929850	46500	46500	46500	46500	0
549	20240709	092500	929850	46500	46500	46500	46500	0
550	20240709	092400	929850	46500	46500	46500	46500	0
551	20240709	092300	929850	46500	46500	46500	46500	0
552	20240709	092200	929850	46500	46500	46500	46500	0
553	20240709	092100	929850	46500	46500	46500	46500	0
554	20240709	092000	929850	46500	46500	46500	46500	0
555	20240709	091900	929850	46500	46500	46500	46500	0
556	20240709	091800	929850	46500	46500	46500	46500	0
557	20240709	091700	929850	46500	46500	46500	46500	0
558	20240709	091600	929850	46500	46500	46500	46500	0
559	20240709	091500	929850	46500	46500	46500	46500	11
560	20240709	091400	418350	46500	46500	46500	46500	0
561	20240709	091300	418350	46500	46450	46500	46450	9
562	20240709	091200	0	46500	46500	46500	46500	0
563	20240709	091100	0	46500	46500	46500	46500	0
564	20240709	091000	0	46500	46500	46500	46500	0
565	20240709	090900	0	46500	46500	46500	46500	0
566	20240709	090800	0	46500	46500	46500	46500	0
567	20240709	090700	0	46500	46500	46500	46500	0
568	20240709	090600	0	46500	46500	46500	46500	0
569	20240709	090500	0	46500	46500	46500	46500	0
570	20240709	090400	0	46500	46500	46500	46500	0
571	20240709	090300	0	46500	46500	46500	46500	0
572	20240709	090200	0	46500	46500	46500	46500	0
573	20240709	090100	0	46500	46500	46500	46500	0
574	20240709	090000	0	46500	46500	46500	46500	0