KissMeData/000650/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183100	13516000	50200	50200	50200	50200	9
3	20230908	183000	13516000	50200	50200	50200	50200	0
4	20230908	182900	13516000	50200	50200	50200	50200	0
5	20230908	182800	13516000	50200	50200	50200	50200	0
6	20230908	182700	13516000	50200	50200	50200	50200	0
7	20230908	182600	13516000	50200	50200	50200	50200	0
8	20230908	182500	13516000	50200	50200	50200	50200	0
9	20230908	182400	13516000	50200	50200	50200	50200	0
10	20230908	182300	13516000	50200	50200	50200	50200	0
11	20230908	182200	13516000	50200	50200	50200	50200	0
12	20230908	182100	13516000	50200	50200	50200	50200	0
13	20230908	182000	13516000	50200	50200	50200	50200	0
14	20230908	181900	13516000	50200	50200	50200	50200	0
15	20230908	181800	13516000	50200	50200	50200	50200	0
16	20230908	181700	13516000	50200	50200	50200	50200	0
17	20230908	181600	13516000	50200	50200	50200	50200	0
18	20230908	181500	13516000	50200	50200	50200	50200	0
19	20230908	181400	13516000	50200	50200	50200	50200	0
20	20230908	181300	13516000	50200	50200	50200	50200	0
21	20230908	181200	13516000	50200	50200	50200	50200	0
22	20230908	181100	13516000	50200	50200	50200	50200	0
23	20230908	181000	13516000	50200	50200	50200	50200	0
24	20230908	180900	13516000	50200	50200	50200	50200	0
25	20230908	180800	13516000	50200	50200	50200	50200	0
26	20230908	180700	13516000	50200	50200	50200	50200	0
27	20230908	180600	13516000	50200	50200	50200	50200	0
28	20230908	180500	13516000	50200	50200	50200	50200	0
29	20230908	180400	13516000	50200	50200	50200	50200	0
30	20230908	180300	13516000	50200	50200	50200	50200	0
31	20230908	180200	13516000	50200	50200	50200	50200	0
32	20230908	180100	13516000	50200	50200	50200	50200	9
33	20230908	180000	13516000	50200	50200	50200	50200	0
34	20230908	175900	13516000	50200	50200	50200	50200	0
35	20230908	175800	13516000	50200	50200	50200	50200	0
36	20230908	175700	13516000	50200	50200	50200	50200	0
37	20230908	175600	13516000	50200	50200	50200	50200	0
38	20230908	175500	13516000	50200	50200	50200	50200	0
39	20230908	175400	13516000	50200	50200	50200	50200	0
40	20230908	175300	13516000	50200	50200	50200	50200	0
41	20230908	175200	13516000	50200	50200	50200	50200	0
42	20230908	175100	13516000	50200	50200	50200	50200	0
43	20230908	175000	13516000	50200	50200	50200	50200	0
44	20230908	174900	13516000	50200	50200	50200	50200	0
45	20230908	174800	13516000	50200	50200	50200	50200	0
46	20230908	174700	13516000	50200	50200	50200	50200	0
47	20230908	174600	13516000	50200	50200	50200	50200	0
48	20230908	174500	13516000	50200	50200	50200	50200	0
49	20230908	174400	13516000	50200	50200	50200	50200	0
50	20230908	174300	13516000	50200	50200	50200	50200	0
51	20230908	174200	13516000	50200	50200	50200	50200	0
52	20230908	174100	13516000	50200	50200	50200	50200	0
53	20230908	174000	13516000	50200	50200	50200	50200	0
54	20230908	173900	13516000	50200	50200	50200	50200	0
55	20230908	173800	13516000	50200	50200	50200	50200	0
56	20230908	173700	13516000	50200	50200	50200	50200	0
57	20230908	173600	13516000	50200	50200	50200	50200	0
58	20230908	173500	13516000	50200	50200	50200	50200	0
59	20230908	173400	13516000	50200	50200	50200	50200	0
60	20230908	173300	13516000	50200	50200	50200	50200	0
61	20230908	173200	13516000	50200	50200	50200	50200	0
62	20230908	173100	13516000	50200	50200	50200	50200	9
63	20230908	173000	13516000	50200	50200	50200	50200	0
64	20230908	172900	13516000	50200	50200	50200	50200	0
65	20230908	172800	13516000	50200	50200	50200	50200	0
66	20230908	172700	13516000	50200	50200	50200	50200	0
67	20230908	172600	13516000	50200	50200	50200	50200	0
68	20230908	172500	13516000	50200	50200	50200	50200	0
69	20230908	172400	13516000	50200	50200	50200	50200	0
70	20230908	172300	13516000	50200	50200	50200	50200	0
71	20230908	172200	13516000	50200	50200	50200	50200	0
72	20230908	172100	13516000	50200	50200	50200	50200	0
73	20230908	172000	13516000	50200	50200	50200	50200	0
74	20230908	171900	13516000	50200	50200	50200	50200	0
75	20230908	171800	13516000	50200	50200	50200	50200	0
76	20230908	171700	13516000	50200	50200	50200	50200	0
77	20230908	171600	13516000	50200	50200	50200	50200	0
78	20230908	171500	13516000	50200	50200	50200	50200	0
79	20230908	171400	13516000	50200	50200	50200	50200	0
80	20230908	171300	13516000	50200	50200	50200	50200	0
81	20230908	171200	13516000	50200	50200	50200	50200	0
82	20230908	171100	13516000	50200	50200	50200	50200	0
83	20230908	171000	13516000	50200	50200	50200	50200	0
84	20230908	170900	13516000	50200	50200	50200	50200	0
85	20230908	170800	13516000	50200	50200	50200	50200	0
86	20230908	170700	13516000	50200	50200	50200	50200	0
87	20230908	170600	13516000	50200	50200	50200	50200	0
88	20230908	170500	13516000	50200	50200	50200	50200	0
89	20230908	170400	13516000	50200	50200	50200	50200	0
90	20230908	170300	13516000	50200	50200	50200	50200	0
91	20230908	170200	13516000	50200	50200	50200	50200	0
92	20230908	170100	13516000	50200	50200	50200	50200	9
93	20230908	170000	13516000	50200	50200	50200	50200	0
94	20230908	165900	13516000	50200	50200	50200	50200	0
95	20230908	165800	13516000	50200	50200	50200	50200	0
96	20230908	165700	13516000	50200	50200	50200	50200	0
97	20230908	165600	13516000	50200	50200	50200	50200	0
98	20230908	165500	13516000	50200	50200	50200	50200	0
99	20230908	165400	13516000	50200	50200	50200	50200	0
100	20230908	165300	13516000	50200	50200	50200	50200	0
101	20230908	165200	13516000	50200	50200	50200	50200	0
102	20230908	165100	13516000	50200	50200	50200	50200	0
103	20230908	165000	13516000	50200	50200	50200	50200	0
104	20230908	164900	13516000	50200	50200	50200	50200	0
105	20230908	164800	13516000	50200	50200	50200	50200	0
106	20230908	164700	13516000	50200	50200	50200	50200	0
107	20230908	164600	13516000	50200	50200	50200	50200	0
108	20230908	164500	13516000	50200	50200	50200	50200	0
109	20230908	164400	13516000	50200	50200	50200	50200	0
110	20230908	164300	13516000	50200	50200	50200	50200	0
111	20230908	164200	13516000	50200	50200	50200	50200	0
112	20230908	164100	13516000	50200	50200	50200	50200	0
113	20230908	164000	13516000	50200	50200	50200	50200	0
114	20230908	163900	13516000	50200	50200	50200	50200	0
115	20230908	163800	13516000	50200	50200	50200	50200	0
116	20230908	163700	13516000	50200	50200	50200	50200	0
117	20230908	163600	13516000	50200	50200	50200	50200	0
118	20230908	163500	13516000	50200	50200	50200	50200	0
119	20230908	163400	13516000	50200	50200	50200	50200	0
120	20230908	163300	13516000	50200	50200	50200	50200	0
121	20230908	163200	13516000	50200	50200	50200	50200	0
122	20230908	163100	13516000	50200	50200	50200	50200	9
123	20230908	163000	13516000	50200	50200	50200	50200	0
124	20230908	162900	13516000	50200	50200	50200	50200	0
125	20230908	162800	13516000	50200	50200	50200	50200	0
126	20230908	162700	13516000	50200	50200	50200	50200	0
127	20230908	162600	13516000	50200	50200	50200	50200	0
128	20230908	162500	13516000	50200	50200	50200	50200	0
129	20230908	162400	13516000	50200	50200	50200	50200	0
130	20230908	162300	13516000	50200	50200	50200	50200	0
131	20230908	162200	13516000	50200	50200	50200	50200	0
132	20230908	162100	13516000	50200	50200	50200	50200	0
133	20230908	162000	13516000	50200	50200	50200	50200	0
134	20230908	161900	13516000	50200	50200	50200	50200	0
135	20230908	161800	13516000	50200	50200	50200	50200	0
136	20230908	161700	13516000	50200	50200	50200	50200	0
137	20230908	161600	13516000	50200	50200	50200	50200	0
138	20230908	161500	13516000	50200	50200	50200	50200	0
139	20230908	161400	13516000	50200	50200	50200	50200	0
140	20230908	161300	13516000	50200	50200	50200	50200	0
141	20230908	161200	13516000	50200	50200	50200	50200	0
142	20230908	161100	13516000	50200	50200	50200	50200	0
143	20230908	161000	13516000	50200	50200	50200	50200	0
144	20230908	160900	13516000	50200	50200	50200	50200	0
145	20230908	160800	13516000	50200	50200	50200	50200	0
146	20230908	160700	13516000	50200	50200	50200	50200	0
147	20230908	160600	13516000	50200	50200	50200	50200	0
148	20230908	160500	13516000	50200	50200	50200	50200	0
149	20230908	160400	13516000	50200	50200	50200	50200	0
150	20230908	160300	13516000	50200	50200	50200	50200	0
151	20230908	160200	13516000	50200	50200	50200	50200	0
152	20230908	160100	13516000	50200	50200	50200	50200	9
153	20230908	160000	13516000	50200	50200	50200	50200	0
154	20230908	155900	13516000	50200	50200	50200	50200	0
155	20230908	155800	13516000	50200	50200	50200	50200	0
156	20230908	155700	13516000	50200	50200	50200	50200	0
157	20230908	155600	13516000	50200	50200	50200	50200	0
158	20230908	155500	13516000	50200	50200	50200	50200	0
159	20230908	155400	13516000	50200	50200	50200	50200	0
160	20230908	155300	13516000	50200	50200	50200	50200	0
161	20230908	155200	13516000	50200	50200	50200	50200	0
162	20230908	155100	13516000	50200	50200	50200	50200	0
163	20230908	155000	13516000	50200	50200	50200	50200	0
164	20230908	154900	13516000	50200	50200	50200	50200	0
165	20230908	154800	13516000	50200	50200	50200	50200	0
166	20230908	154700	13516000	50200	50200	50200	50200	0
167	20230908	154600	13516000	50200	50200	50200	50200	0
168	20230908	154500	13516000	50200	50200	50200	50200	0
169	20230908	154400	13516000	50200	50200	50200	50200	0
170	20230908	154300	13516000	50200	50200	50200	50200	0
171	20230908	154200	13516000	50200	50200	50200	50200	0
172	20230908	154100	13516000	50200	50200	50200	50200	0
173	20230908	154000	13516000	50200	50200	50200	50200	0
174	20230908	153900	13516000	50200	50200	50200	50200	0
175	20230908	153800	13516000	50200	50200	50200	50200	0
176	20230908	153700	13516000	50200	50200	50200	50200	0
177	20230908	153600	13516000	50200	50200	50200	50200	0
178	20230908	153500	13516000	50200	50200	50200	50200	0
179	20230908	153400	13516000	50200	50200	50200	50200	0
180	20230908	153300	13516000	50200	50200	50200	50200	0
181	20230908	153200	13516000	50200	50200	50200	50200	0
182	20230908	153100	13516000	50200	50200	50200	50200	9
183	20230908	153000	13516000	50200	50200	50200	50200	9
184	20230908	152900	13064200	50700	50700	50700	50700	0
185	20230908	152800	13064200	50700	50700	50700	50700	0
186	20230908	152700	13064200	50700	50700	50700	50700	0
187	20230908	152600	13064200	50700	50700	50700	50700	0
188	20230908	152500	13064200	50700	50700	50700	50700	0
189	20230908	152400	13064200	50700	50700	50700	50700	0
190	20230908	152300	13064200	50700	50700	50700	50700	0
191	20230908	152200	13064200	50700	50700	50700	50700	0
192	20230908	152100	13064200	50700	50700	50700	50700	0
193	20230908	152000	13064200	50700	50700	50700	50700	0
194	20230908	151900	13064200	50700	50700	50700	50700	0
195	20230908	151800	13064200	50700	50700	50700	50700	0
196	20230908	151700	13064200	50700	50700	50700	50700	0
197	20230908	151600	13064200	50700	50700	50700	50700	0
198	20230908	151500	13064200	50700	50700	50700	50700	0
199	20230908	151400	13064200	50700	50700	50700	50700	0
200	20230908	151300	13064200	50700	50700	50700	50700	0
201	20230908	151200	13064200	50700	50700	50700	50700	0
202	20230908	151100	13064200	50700	50700	50700	50700	0
203	20230908	151000	13064200	50700	50700	50700	50700	0
204	20230908	150900	13064200	50700	50700	50700	50700	0
205	20230908	150800	13064200	50700	50700	50700	50700	0
206	20230908	150700	13064200	50700	50700	50700	50700	0
207	20230908	150600	13064200	50700	50700	50700	50700	0
208	20230908	150500	13064200	50700	50700	50700	50700	0
209	20230908	150400	13064200	50700	50700	50700	50700	0
210	20230908	150300	13064200	50700	50700	50700	50700	0
211	20230908	150200	13064200	50700	50700	50700	50700	0
212	20230908	150100	13064200	50700	50700	50700	50700	0
213	20230908	150000	13064200	50700	50700	50700	50700	0
214	20230908	145900	13064200	50700	50700	50700	50700	0
215	20230908	145800	13064200	50700	50700	50700	50700	0
216	20230908	145700	13064200	50700	50700	50700	50700	0
217	20230908	145600	13064200	50700	50700	50700	50700	0
218	20230908	145500	13064200	50700	50700	50700	50700	0
219	20230908	145400	13064200	50700	50700	50700	50700	0
220	20230908	145300	13064200	50700	50700	50700	50700	0
221	20230908	145200	13064200	50700	50700	50700	50700	0
222	20230908	145100	13064200	50700	50700	50700	50700	0
223	20230908	145000	13064200	50700	50700	50700	50700	0
224	20230908	144900	13064200	50700	50700	50700	50700	0
225	20230908	144800	13064200	50700	50700	50700	50700	0
226	20230908	144700	13064200	50700	50700	50700	50700	0
227	20230908	144600	13064200	50700	50700	50700	50700	0
228	20230908	144500	13064200	50700	50700	50700	50700	0
229	20230908	144400	13064200	50700	50700	50700	50700	0
230	20230908	144300	13064200	50700	50700	50700	50700	0
231	20230908	144200	13064200	50700	50700	50700	50700	0
232	20230908	144100	13064200	50700	50700	50700	50700	0
233	20230908	144000	13064200	50700	50700	50700	50700	0
234	20230908	143900	13064200	50700	50700	50700	50700	0
235	20230908	143800	13064200	50700	50700	50700	50700	0
236	20230908	143700	13064200	50700	50700	50700	50700	0
237	20230908	143600	13064200	50700	50700	50700	50700	0
238	20230908	143500	13064200	50700	50700	50700	50700	0
239	20230908	143400	13064200	50700	50700	50700	50700	2
240	20230908	143300	12962800	50700	50700	50700	50700	0
241	20230908	143200	12962800	50700	50700	50700	50700	0
242	20230908	143100	12962800	50700	50700	50700	50700	0
243	20230908	143000	12962800	50700	50700	50700	50700	0
244	20230908	142900	12962800	50700	50700	50700	50700	0
245	20230908	142800	12962800	50700	50700	50700	50700	1
246	20230908	142700	12912100	50700	50700	50700	50700	0
247	20230908	142600	12912100	50700	50700	50700	50700	0
248	20230908	142500	12912100	50700	50700	50700	50700	0
249	20230908	142400	12912100	50700	50300	50700	50300	14
250	20230908	142300	12205500	50300	50300	50300	50300	71
251	20230908	142200	8634200	50300	50300	50300	50300	0
252	20230908	142100	8634200	50300	50300	50300	50300	0
253	20230908	142000	8634200	50300	50300	50300	50300	0
254	20230908	141900	8634200	50300	50300	50300	50300	0
255	20230908	141800	8634200	50300	50300	50300	50300	0
256	20230908	141700	8634200	50300	50300	50300	50300	0
257	20230908	141600	8634200	50300	50300	50300	50300	0
258	20230908	141500	8634200	50300	50300	50300	50300	0
259	20230908	141400	8634200	50300	50300	50300	50300	0
260	20230908	141300	8634200	50300	50300	50300	50300	0
261	20230908	141200	8634200	50300	50300	50300	50300	0
262	20230908	141100	8634200	50300	50300	50300	50300	0
263	20230908	141000	8634200	50300	50300	50300	50300	0
264	20230908	140900	8634200	50300	50300	50300	50300	0
265	20230908	140800	8634200	50300	50300	50300	50300	0
266	20230908	140700	8634200	50300	50300	50300	50300	0
267	20230908	140600	8634200	50300	50300	50300	50300	0
268	20230908	140500	8634200	50300	50300	50300	50300	0
269	20230908	140400	8634200	50300	50300	50300	50300	0
270	20230908	140300	8634200	50300	50300	50300	50300	0
271	20230908	140200	8634200	50300	50300	50300	50300	0
272	20230908	140100	8634200	50300	50300	50300	50300	0
273	20230908	140000	8634200	50300	50300	50300	50300	0
274	20230908	135900	8634200	50300	50300	50300	50300	0
275	20230908	135800	8634200	50300	50300	50300	50300	0
276	20230908	135700	8634200	50300	50300	50300	50300	0
277	20230908	135600	8634200	50300	50300	50300	50300	0
278	20230908	135500	8634200	50300	50300	50300	50300	0
279	20230908	135400	8634200	50300	50300	50300	50300	0
280	20230908	135300	8634200	50300	50300	50300	50300	0
281	20230908	135200	8634200	50300	50300	50300	50300	0
282	20230908	135100	8634200	50300	50300	50300	50300	0
283	20230908	135000	8634200	50300	50300	50300	50300	0
284	20230908	134900	8634200	50300	50300	50300	50300	0
285	20230908	134800	8634200	50300	50300	50300	50300	0
286	20230908	134700	8634200	50300	50300	50300	50300	0
287	20230908	134600	8634200	50300	50300	50300	50300	0
288	20230908	134500	8634200	50300	50300	50300	50300	0
289	20230908	134400	8634200	50300	50300	50300	50300	0
290	20230908	134300	8634200	50300	50300	50300	50300	0
291	20230908	134200	8634200	50300	50300	50300	50300	0
292	20230908	134100	8634200	50300	50300	50300	50300	0
293	20230908	134000	8634200	50300	50300	50300	50300	0
294	20230908	133900	8634200	50300	50300	50300	50300	0
295	20230908	133800	8634200	50300	50300	50300	50300	0
296	20230908	133700	8634200	50300	50300	50300	50300	0
297	20230908	133600	8634200	50300	50300	50300	50300	0
298	20230908	133500	8634200	50300	50300	50300	50300	0
299	20230908	133400	8634200	50300	50300	50300	50300	0
300	20230908	133300	8634200	50300	50300	50300	50300	0
301	20230908	133200	8634200	50300	50300	50300	50300	0
302	20230908	133100	8634200	50300	50300	50300	50300	0
303	20230908	133000	8634200	50300	50300	50300	50300	0
304	20230908	132900	8634200	50300	50300	50300	50300	0
305	20230908	132800	8634200	50300	50300	50300	50300	1
306	20230908	132700	8583900	50300	50300	50300	50300	0
307	20230908	132600	8583900	50300	50300	50300	50300	0
308	20230908	132500	8583900	50300	50300	50300	50300	0
309	20230908	132400	8583900	50300	50300	50300	50300	0
310	20230908	132300	8583900	50300	50300	50300	50300	0
311	20230908	132200	8583900	50300	50300	50300	50300	0
312	20230908	132100	8583900	50300	50300	50300	50300	0
313	20230908	132000	8583900	50300	50300	50300	50300	0
314	20230908	131900	8583900	50300	50300	50300	50300	0
315	20230908	131800	8583900	50300	50300	50300	50300	0
316	20230908	131700	8583900	50300	50300	50300	50300	0
317	20230908	131600	8583900	50300	50300	50300	50300	0
318	20230908	131500	8583900	50300	50300	50300	50300	0
319	20230908	131400	8583900	50300	50300	50300	50300	0
320	20230908	131300	8583900	50300	50300	50300	50300	0
321	20230908	131200	8583900	50300	50300	50300	50300	0
322	20230908	131100	8583900	50300	50300	50300	50300	0
323	20230908	131000	8583900	50300	50300	50300	50300	0
324	20230908	130900	8583900	50300	50300	50300	50300	0
325	20230908	130800	8583900	50300	50300	50300	50300	0
326	20230908	130700	8583900	50300	50300	50300	50300	0
327	20230908	130600	8583900	50300	50300	50300	50300	0
328	20230908	130500	8583900	50300	50300	50300	50300	0
329	20230908	130400	8583900	50300	50300	50300	50300	0
330	20230908	130300	8583900	50300	50300	50300	50300	0
331	20230908	130200	8583900	50300	50300	50300	50300	0
332	20230908	130100	8583900	50300	50300	50300	50300	0
333	20230908	130000	8583900	50300	50300	50300	50300	0
334	20230908	125900	8583900	50300	50300	50300	50300	0
335	20230908	125800	8583900	50300	50300	50300	50300	0
336	20230908	125700	8583900	50300	50300	50300	50300	0
337	20230908	125600	8583900	50300	50300	50300	50300	0
338	20230908	125500	8583900	50300	50300	50300	50300	0
339	20230908	125400	8583900	50300	50300	50300	50300	0
340	20230908	125300	8583900	50300	50300	50300	50300	0
341	20230908	125200	8583900	50300	50300	50300	50300	0
342	20230908	125100	8583900	50300	50300	50300	50300	0
343	20230908	125000	8583900	50300	50300	50300	50300	0
344	20230908	124900	8583900	50300	50300	50300	50300	0
345	20230908	124800	8583900	50300	50300	50300	50300	0
346	20230908	124700	8583900	50300	50300	50300	50300	0
347	20230908	124600	8583900	50300	50300	50300	50300	0
348	20230908	124500	8583900	50300	50300	50300	50300	0
349	20230908	124400	8583900	50300	50300	50300	50300	0
350	20230908	124300	8583900	50300	50300	50300	50300	0
351	20230908	124200	8583900	50300	50300	50300	50300	0
352	20230908	124100	8583900	50300	50300	50300	50300	0
353	20230908	124000	8583900	50300	50300	50300	50300	0
354	20230908	123900	8583900	50300	50300	50300	50300	0
355	20230908	123800	8583900	50300	50300	50300	50300	0
356	20230908	123700	8583900	50300	50300	50300	50300	0
357	20230908	123600	8583900	50300	50300	50300	50300	0
358	20230908	123500	8583900	50300	50300	50300	50300	0
359	20230908	123400	8583900	50300	50300	50300	50300	0
360	20230908	123300	8583900	50300	50300	50300	50300	0
361	20230908	123200	8583900	50300	50300	50300	50300	0
362	20230908	123100	8583900	50300	50300	50300	50300	0
363	20230908	123000	8583900	50300	50300	50300	50300	0
364	20230908	122900	8583900	50300	50300	50300	50300	0
365	20230908	122800	8583900	50300	50300	50300	50300	0
366	20230908	122700	8583900	50300	50300	50300	50300	0
367	20230908	122600	8583900	50300	50300	50300	50300	0
368	20230908	122500	8583900	50300	50300	50300	50300	0
369	20230908	122400	8583900	50300	50300	50300	50300	0
370	20230908	122300	8583900	50300	50300	50300	50300	0
371	20230908	122200	8583900	50300	50300	50300	50300	0
372	20230908	122100	8583900	50300	50300	50300	50300	0
373	20230908	122000	8583900	50300	50300	50300	50300	0
374	20230908	121900	8583900	50300	50300	50300	50300	0
375	20230908	121800	8583900	50300	50300	50300	50300	0
376	20230908	121700	8583900	50300	50300	50300	50300	0
377	20230908	121600	8583900	50300	50300	50300	50300	0
378	20230908	121500	8583900	50300	50300	50300	50300	0
379	20230908	121400	8583900	50300	50300	50300	50300	0
380	20230908	121300	8583900	50300	50300	50300	50300	0
381	20230908	121200	8583900	50300	50300	50300	50300	0
382	20230908	121100	8583900	50300	50300	50300	50300	0
383	20230908	121000	8583900	50300	50300	50300	50300	0
384	20230908	120900	8583900	50300	50300	50300	50300	0
385	20230908	120800	8583900	50300	50300	50300	50300	0
386	20230908	120700	8583900	50300	50300	50300	50300	0
387	20230908	120600	8583900	50300	50300	50300	50300	0
388	20230908	120500	8583900	50300	50300	50300	50300	0
389	20230908	120400	8583900	50300	50300	50300	50300	1
390	20230908	120300	8533600	50300	50300	50300	50300	0
391	20230908	120200	8533600	50300	50300	50300	50300	0
392	20230908	120100	8533600	50300	50300	50300	50300	0
393	20230908	120000	8533600	50300	50300	50300	50300	0
394	20230908	115900	8533600	50300	50300	50300	50300	0
395	20230908	115800	8533600	50300	50300	50300	50300	0
396	20230908	115700	8533600	50300	50300	50300	50300	0
397	20230908	115600	8533600	50300	50300	50300	50300	0
398	20230908	115500	8533600	50300	50300	50300	50300	0
399	20230908	115400	8533600	50300	50300	50300	50300	0
400	20230908	115300	8533600	50300	50300	50300	50300	0
401	20230908	115200	8533600	50300	50300	50300	50300	0
402	20230908	115100	8533600	50300	50300	50300	50300	0
403	20230908	115000	8533600	50300	50300	50300	50300	0
404	20230908	114900	8533600	50300	50300	50300	50300	0
405	20230908	114800	8533600	50300	50300	50300	50300	0
406	20230908	114700	8533600	50300	50300	50300	50300	0
407	20230908	114600	8533600	50300	50300	50300	50300	0
408	20230908	114500	8533600	50300	50300	50300	50300	0
409	20230908	114400	8533600	50300	50300	50300	50300	0
410	20230908	114300	8533600	50300	50300	50300	50300	0
411	20230908	114200	8533600	50300	50300	50300	50300	0
412	20230908	114100	8533600	50300	50300	50300	50300	0
413	20230908	114000	8533600	50300	50300	50300	50300	0
414	20230908	113900	8533600	50300	50300	50300	50300	0
415	20230908	113800	8533600	50300	50300	50300	50300	0
416	20230908	113700	8533600	50300	50300	50300	50300	0
417	20230908	113600	8533600	50300	50300	50300	50300	0
418	20230908	113500	8533600	50300	50300	50300	50300	0
419	20230908	113400	8533600	50300	50300	50300	50300	0
420	20230908	113300	8533600	50300	50300	50300	50300	0
421	20230908	113200	8533600	50300	50300	50300	50300	0
422	20230908	113100	8533600	50300	50300	50300	50300	0
423	20230908	113000	8533600	50300	50300	50300	50300	0
424	20230908	112900	8533600	50300	50300	50300	50300	0
425	20230908	112800	8533600	50300	50300	50300	50300	0
426	20230908	112700	8533600	50300	50300	50300	50300	0
427	20230908	112600	8533600	50300	50300	50300	50300	0
428	20230908	112500	8533600	50300	50300	50300	50300	0
429	20230908	112400	8533600	50300	50300	50300	50300	1
430	20230908	112300	8483300	50000	50000	50000	50000	0
431	20230908	112200	8483300	50000	50000	50000	50000	0
432	20230908	112100	8483300	50000	50000	50000	50000	0
433	20230908	112000	8483300	50000	50300	50300	50000	117
434	20230908	111900	2628700	51200	51200	51200	51200	0
435	20230908	111800	2628700	51200	51200	51200	51200	0
436	20230908	111700	2628700	51200	51200	51200	51200	0
437	20230908	111600	2628700	51200	51200	51200	51200	0
438	20230908	111500	2628700	51200	51200	51200	51200	0
439	20230908	111400	2628700	51200	51200	51200	51200	0
440	20230908	111300	2628700	51200	51200	51200	51200	0
441	20230908	111200	2628700	51200	51200	51200	51200	0
442	20230908	111100	2628700	51200	51200	51200	51200	0
443	20230908	111000	2628700	51200	51200	51200	51200	0
444	20230908	110900	2628700	51200	51200	51200	51200	0
445	20230908	110800	2628700	51200	51200	51200	51200	0
446	20230908	110700	2628700	51200	51200	51200	51200	0
447	20230908	110600	2628700	51200	51200	51200	51200	0
448	20230908	110500	2628700	51200	51200	51200	51200	0
449	20230908	110400	2628700	51200	51200	51200	51200	0
450	20230908	110300	2628700	51200	51200	51200	51200	0
451	20230908	110200	2628700	51200	51200	51200	51200	0
452	20230908	110100	2628700	51200	51200	51200	51200	0
453	20230908	110000	2628700	51200	51200	51200	51200	0
454	20230908	105900	2628700	51200	51200	51200	51200	0
455	20230908	105800	2628700	51200	51200	51200	51200	0
456	20230908	105700	2628700	51200	51200	51200	51200	0
457	20230908	105600	2628700	51200	51200	51200	51200	0
458	20230908	105500	2628700	51200	51200	51200	51200	0
459	20230908	105400	2628700	51200	51200	51200	51200	0
460	20230908	105300	2628700	51200	51200	51200	51200	0
461	20230908	105200	2628700	51200	51200	51200	51200	0
462	20230908	105100	2628700	51200	51200	51200	51200	0
463	20230908	105000	2628700	51200	51200	51200	51200	0
464	20230908	104900	2628700	51200	51200	51200	51200	0
465	20230908	104800	2628700	51200	51200	51200	51200	0
466	20230908	104700	2628700	51200	51200	51200	51200	0
467	20230908	104600	2628700	51200	51200	51200	51200	0
468	20230908	104500	2628700	51200	51200	51200	51200	0
469	20230908	104400	2628700	51200	51200	51200	51200	0
470	20230908	104300	2628700	51200	51200	51200	51200	0
471	20230908	104200	2628700	51200	51200	51200	51200	0
472	20230908	104100	2628700	51200	51200	51200	51200	0
473	20230908	104000	2628700	51200	51200	51200	51200	0
474	20230908	103900	2628700	51200	51200	51200	51200	0
475	20230908	103800	2628700	51200	51200	51200	51200	0
476	20230908	103700	2628700	51200	51200	51200	51200	0
477	20230908	103600	2628700	51200	51200	51200	51200	0
478	20230908	103500	2628700	51200	51200	51200	51200	0
479	20230908	103400	2628700	51200	51200	51200	51200	0
480	20230908	103300	2628700	51200	51200	51200	51200	0
481	20230908	103200	2628700	51200	51200	51200	51200	0
482	20230908	103100	2628700	51200	51200	51200	51200	0
483	20230908	103000	2628700	51200	51200	51200	51200	0
484	20230908	102900	2628700	51200	51200	51200	51200	0
485	20230908	102800	2628700	51200	51200	51200	51200	0
486	20230908	102700	2628700	51200	51200	51200	51200	2
487	20230908	102600	2526300	51200	51200	51200	51200	0
488	20230908	102500	2526300	51200	51200	51200	51200	0
489	20230908	102400	2526300	51200	51200	51200	51200	0
490	20230908	102300	2526300	51200	51200	51200	51200	0
491	20230908	102200	2526300	51200	51200	51200	51200	0
492	20230908	102100	2526300	51200	51200	51200	51200	0
493	20230908	102000	2526300	51200	51200	51200	51200	0
494	20230908	101900	2526300	51200	51200	51200	51200	0
495	20230908	101800	2526300	51200	51200	51200	51200	0
496	20230908	101700	2526300	51200	51200	51200	51200	0
497	20230908	101600	2526300	51200	51200	51200	51200	0
498	20230908	101500	2526300	51200	51200	51200	51200	0
499	20230908	101400	2526300	51200	51200	51200	51200	0
500	20230908	101300	2526300	51200	51200	51200	51200	0
501	20230908	101200	2526300	51200	51200	51200	51200	1
502	20230908	101100	2475100	51200	51200	51200	51200	0
503	20230908	101000	2475100	51200	51200	51200	51200	0
504	20230908	100900	2475100	51200	51200	51200	51200	0
505	20230908	100800	2475100	51200	51200	51200	51200	0
506	20230908	100700	2475100	51200	51200	51200	51200	0
507	20230908	100600	2475100	51200	51200	51200	51200	1
508	20230908	100500	2423900	51200	51200	51200	51200	0
509	20230908	100400	2423900	51200	51200	51200	51200	0
510	20230908	100300	2423900	51200	51200	51200	51200	0
511	20230908	100200	2423900	51200	51200	51200	51200	0
512	20230908	100100	2423900	51200	51200	51200	51200	0
513	20230908	100000	2423900	51200	51200	51200	51200	0
514	20230908	095900	2423900	51200	51200	51200	51200	0
515	20230908	095800	2423900	51200	51200	51200	51200	0
516	20230908	095700	2423900	51200	51200	51200	51200	0
517	20230908	095600	2423900	51200	51200	51200	51200	0
518	20230908	095500	2423900	51200	51200	51200	51200	0
519	20230908	095400	2423900	51200	51200	51200	51200	0
520	20230908	095300	2423900	51200	51200	51200	51200	0
521	20230908	095200	2423900	51200	51200	51200	51200	0
522	20230908	095100	2423900	51200	51200	51200	51200	0
523	20230908	095000	2423900	51200	51200	51200	51200	0
524	20230908	094900	2423900	51200	51200	51200	51200	0
525	20230908	094800	2423900	51200	51200	51200	51200	0
526	20230908	094700	2423900	51200	50900	51200	50900	11
527	20230908	094600	1862900	50400	50400	50400	50400	0
528	20230908	094500	1862900	50400	50400	50400	50400	0
529	20230908	094400	1862900	50400	50400	50400	50400	0
530	20230908	094300	1862900	50400	50400	50400	50400	0
531	20230908	094200	1862900	50400	50400	50400	50400	0
532	20230908	094100	1862900	50400	50400	50400	50400	31
533	20230908	094000	300500	50400	50400	50400	50400	0
534	20230908	093900	300500	50400	50400	50400	50400	0
535	20230908	093800	300500	50400	50400	50400	50400	0
536	20230908	093700	300500	50400	50400	50400	50400	0
537	20230908	093600	300500	50400	50400	50400	50400	0
538	20230908	093500	300500	50400	50400	50400	50400	0
539	20230908	093400	300500	50400	50400	50400	50400	0
540	20230908	093300	300500	50400	50400	50400	50400	0
541	20230908	093200	300500	50400	50400	50400	50400	1
542	20230908	093100	250100	50400	50400	50400	50400	0
543	20230908	093000	250100	50400	50400	50400	50400	1
544	20230908	092900	199700	49900	49900	49900	49900	0
545	20230908	092800	199700	49900	49900	49900	49900	0
546	20230908	092700	199700	49900	49900	49900	49900	0
547	20230908	092600	199700	49900	49900	49900	49900	0
548	20230908	092500	199700	49900	49900	49900	49900	0
549	20230908	092400	199700	49900	49900	49900	49900	0
550	20230908	092300	199700	49900	49900	49900	49900	0
551	20230908	092200	199700	49900	49900	49900	49900	0
552	20230908	092100	199700	49900	49900	49900	49900	2
553	20230908	092000	99900	49900	49900	49900	49900	0
554	20230908	091900	99900	49900	49900	49900	49900	0
555	20230908	091800	99900	49900	49900	49900	49900	0
556	20230908	091700	99900	49900	49900	49900	49900	0
557	20230908	091600	99900	49900	49900	49900	49900	0
558	20230908	091500	99900	49900	49900	49900	49900	0
559	20230908	091400	99900	49900	49900	49900	49900	0
560	20230908	091300	99900	49900	49900	49900	49900	0
561	20230908	091200	99900	49900	50000	50000	49900	2
562	20230908	091100	0	50600	50600	50600	50600	0
563	20230908	091000	0	50600	50600	50600	50600	0
564	20230908	090900	0	50600	50600	50600	50600	0
565	20230908	090800	0	50600	50600	50600	50600	0
566	20230908	090700	0	50600	50600	50600	50600	0
567	20230908	090600	0	50600	50600	50600	50600	0
568	20230908	090500	0	50600	50600	50600	50600	0
569	20230908	090400	0	50600	50600	50600	50600	0
570	20230908	090300	0	50600	50600	50600	50600	0
571	20230908	090200	0	50600	50600	50600	50600	0
572	20230908	090100	0	50600	50600	50600	50600	0
573	20230908	090000	0	50600	50600	50600	50600	0