KissMeData/000650/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183100	11455600	50800	50800	50800	50800	6
3	20231020	183000	11455600	50800	50800	50800	50800	0
4	20231020	182900	11455600	50800	50800	50800	50800	0
5	20231020	182800	11455600	50800	50800	50800	50800	0
6	20231020	182700	11455600	50800	50800	50800	50800	0
7	20231020	182600	11455600	50800	50800	50800	50800	0
8	20231020	182500	11455600	50800	50800	50800	50800	0
9	20231020	182400	11455600	50800	50800	50800	50800	0
10	20231020	182300	11455600	50800	50800	50800	50800	0
11	20231020	182200	11455600	50800	50800	50800	50800	0
12	20231020	182100	11455600	50800	50800	50800	50800	0
13	20231020	182000	11455600	50800	50800	50800	50800	0
14	20231020	181900	11455600	50800	50800	50800	50800	0
15	20231020	181800	11455600	50800	50800	50800	50800	0
16	20231020	181700	11455600	50800	50800	50800	50800	0
17	20231020	181600	11455600	50800	50800	50800	50800	0
18	20231020	181500	11455600	50800	50800	50800	50800	0
19	20231020	181400	11455600	50800	50800	50800	50800	0
20	20231020	181300	11455600	50800	50800	50800	50800	0
21	20231020	181200	11455600	50800	50800	50800	50800	0
22	20231020	181100	11455600	50800	50800	50800	50800	0
23	20231020	181000	11455600	50800	50800	50800	50800	0
24	20231020	180900	11455600	50800	50800	50800	50800	0
25	20231020	180800	11455600	50800	50800	50800	50800	0
26	20231020	180700	11455600	50800	50800	50800	50800	0
27	20231020	180600	11455600	50800	50800	50800	50800	0
28	20231020	180500	11455600	50800	50800	50800	50800	0
29	20231020	180400	11455600	50800	50800	50800	50800	0
30	20231020	180300	11455600	50800	50800	50800	50800	0
31	20231020	180200	11455600	50800	50800	50800	50800	0
32	20231020	180100	11455600	50800	50800	50800	50800	6
33	20231020	180000	11455600	50800	50800	50800	50800	0
34	20231020	175900	11455600	50800	50800	50800	50800	0
35	20231020	175800	11455600	50800	50800	50800	50800	0
36	20231020	175700	11455600	50800	50800	50800	50800	0
37	20231020	175600	11455600	50800	50800	50800	50800	0
38	20231020	175500	11455600	50800	50800	50800	50800	0
39	20231020	175400	11455600	50800	50800	50800	50800	0
40	20231020	175300	11455600	50800	50800	50800	50800	0
41	20231020	175200	11455600	50800	50800	50800	50800	0
42	20231020	175100	11455600	50800	50800	50800	50800	0
43	20231020	175000	11455600	50800	50800	50800	50800	0
44	20231020	174900	11455600	50800	50800	50800	50800	0
45	20231020	174800	11455600	50800	50800	50800	50800	0
46	20231020	174700	11455600	50800	50800	50800	50800	0
47	20231020	174600	11455600	50800	50800	50800	50800	0
48	20231020	174500	11455600	50800	50800	50800	50800	0
49	20231020	174400	11455600	50800	50800	50800	50800	0
50	20231020	174300	11455600	50800	50800	50800	50800	0
51	20231020	174200	11455600	50800	50800	50800	50800	0
52	20231020	174100	11455600	50800	50800	50800	50800	0
53	20231020	174000	11455600	50800	50800	50800	50800	0
54	20231020	173900	11455600	50800	50800	50800	50800	0
55	20231020	173800	11455600	50800	50800	50800	50800	0
56	20231020	173700	11455600	50800	50800	50800	50800	0
57	20231020	173600	11455600	50800	50800	50800	50800	0
58	20231020	173500	11455600	50800	50800	50800	50800	0
59	20231020	173400	11455600	50800	50800	50800	50800	0
60	20231020	173300	11455600	50800	50800	50800	50800	0
61	20231020	173200	11455600	50800	50800	50800	50800	0
62	20231020	173100	11455600	50800	50800	50800	50800	6
63	20231020	173000	11455600	50800	50800	50800	50800	0
64	20231020	172900	11455600	50800	50800	50800	50800	0
65	20231020	172800	11455600	50800	50800	50800	50800	0
66	20231020	172700	11455600	50800	50800	50800	50800	0
67	20231020	172600	11455600	50800	50800	50800	50800	0
68	20231020	172500	11455600	50800	50800	50800	50800	0
69	20231020	172400	11455600	50800	50800	50800	50800	0
70	20231020	172300	11455600	50800	50800	50800	50800	0
71	20231020	172200	11455600	50800	50800	50800	50800	0
72	20231020	172100	11455600	50800	50800	50800	50800	0
73	20231020	172000	11455600	50800	50800	50800	50800	0
74	20231020	171900	11455600	50800	50800	50800	50800	0
75	20231020	171800	11455600	50800	50800	50800	50800	0
76	20231020	171700	11455600	50800	50800	50800	50800	0
77	20231020	171600	11455600	50800	50800	50800	50800	0
78	20231020	171500	11455600	50800	50800	50800	50800	0
79	20231020	171400	11455600	50800	50800	50800	50800	0
80	20231020	171300	11455600	50800	50800	50800	50800	0
81	20231020	171200	11455600	50800	50800	50800	50800	0
82	20231020	171100	11455600	50800	50800	50800	50800	0
83	20231020	171000	11455600	50800	50800	50800	50800	0
84	20231020	170900	11455600	50800	50800	50800	50800	0
85	20231020	170800	11455600	50800	50800	50800	50800	0
86	20231020	170700	11455600	50800	50800	50800	50800	0
87	20231020	170600	11455600	50800	50800	50800	50800	0
88	20231020	170500	11455600	50800	50800	50800	50800	0
89	20231020	170400	11455600	50800	50800	50800	50800	0
90	20231020	170300	11455600	50800	50800	50800	50800	0
91	20231020	170200	11455600	50800	50800	50800	50800	0
92	20231020	170100	11455600	50800	50800	50800	50800	6
93	20231020	170000	11455600	50800	50800	50800	50800	0
94	20231020	165900	11455600	50800	50800	50800	50800	0
95	20231020	165800	11455600	50800	50800	50800	50800	0
96	20231020	165700	11455600	50800	50800	50800	50800	0
97	20231020	165600	11455600	50800	50800	50800	50800	0
98	20231020	165500	11455600	50800	50800	50800	50800	0
99	20231020	165400	11455600	50800	50800	50800	50800	0
100	20231020	165300	11455600	50800	50800	50800	50800	0
101	20231020	165200	11455600	50800	50800	50800	50800	0
102	20231020	165100	11455600	50800	50800	50800	50800	0
103	20231020	165000	11455600	50800	50800	50800	50800	0
104	20231020	164900	11455600	50800	50800	50800	50800	0
105	20231020	164800	11455600	50800	50800	50800	50800	0
106	20231020	164700	11455600	50800	50800	50800	50800	0
107	20231020	164600	11455600	50800	50800	50800	50800	0
108	20231020	164500	11455600	50800	50800	50800	50800	0
109	20231020	164400	11455600	50800	50800	50800	50800	0
110	20231020	164300	11455600	50800	50800	50800	50800	0
111	20231020	164200	11455600	50800	50800	50800	50800	0
112	20231020	164100	11455600	50800	50800	50800	50800	0
113	20231020	164000	11455600	50800	50800	50800	50800	0
114	20231020	163900	11455600	50800	50800	50800	50800	0
115	20231020	163800	11455600	50800	50800	50800	50800	0
116	20231020	163700	11455600	50800	50800	50800	50800	0
117	20231020	163600	11455600	50800	50800	50800	50800	0
118	20231020	163500	11455600	50800	50800	50800	50800	0
119	20231020	163400	11455600	50800	50800	50800	50800	0
120	20231020	163300	11455600	50800	50800	50800	50800	0
121	20231020	163200	11455600	50800	50800	50800	50800	0
122	20231020	163100	11455600	50800	50800	50800	50800	6
123	20231020	163000	11455600	50800	50800	50800	50800	0
124	20231020	162900	11455600	50800	50800	50800	50800	0
125	20231020	162800	11455600	50800	50800	50800	50800	0
126	20231020	162700	11455600	50800	50800	50800	50800	0
127	20231020	162600	11455600	50800	50800	50800	50800	0
128	20231020	162500	11455600	50800	50800	50800	50800	0
129	20231020	162400	11455600	50800	50800	50800	50800	0
130	20231020	162300	11455600	50800	50800	50800	50800	0
131	20231020	162200	11455600	50800	50800	50800	50800	0
132	20231020	162100	11455600	50800	50800	50800	50800	0
133	20231020	162000	11455600	50800	50800	50800	50800	0
134	20231020	161900	11455600	50800	50800	50800	50800	0
135	20231020	161800	11455600	50800	50800	50800	50800	0
136	20231020	161700	11455600	50800	50800	50800	50800	0
137	20231020	161600	11455600	50800	50800	50800	50800	0
138	20231020	161500	11455600	50800	50800	50800	50800	0
139	20231020	161400	11455600	50800	50800	50800	50800	0
140	20231020	161300	11455600	50800	50800	50800	50800	0
141	20231020	161200	11455600	50800	50800	50800	50800	0
142	20231020	161100	11455600	50800	50800	50800	50800	0
143	20231020	161000	11455600	50800	50800	50800	50800	0
144	20231020	160900	11455600	50800	50800	50800	50800	0
145	20231020	160800	11455600	50800	50800	50800	50800	0
146	20231020	160700	11455600	50800	50800	50800	50800	0
147	20231020	160600	11455600	50800	50800	50800	50800	0
148	20231020	160500	11455600	50800	50800	50800	50800	0
149	20231020	160400	11455600	50800	50800	50800	50800	0
150	20231020	160300	11455600	50800	50800	50800	50800	0
151	20231020	160200	11455600	50800	50800	50800	50800	0
152	20231020	160100	11455600	50800	50800	50800	50800	6
153	20231020	160000	11455600	50800	50800	50800	50800	0
154	20231020	155900	11455600	50800	50800	50800	50800	0
155	20231020	155800	11455600	50800	50800	50800	50800	0
156	20231020	155700	11455600	50800	50800	50800	50800	0
157	20231020	155600	11455600	50800	50800	50800	50800	0
158	20231020	155500	11455600	50800	50800	50800	50800	0
159	20231020	155400	11455600	50800	50800	50800	50800	0
160	20231020	155300	11455600	50800	50800	50800	50800	0
161	20231020	155200	11455600	50800	50800	50800	50800	0
162	20231020	155100	11455600	50800	50800	50800	50800	0
163	20231020	155000	11455600	50800	50800	50800	50800	0
164	20231020	154900	11455600	50800	50800	50800	50800	0
165	20231020	154800	11455600	50800	50800	50800	50800	0
166	20231020	154700	11455600	50800	50800	50800	50800	0
167	20231020	154600	11455600	50800	50800	50800	50800	0
168	20231020	154500	11455600	50800	50800	50800	50800	0
169	20231020	154400	11455600	50800	50800	50800	50800	0
170	20231020	154300	11455600	50800	50800	50800	50800	0
171	20231020	154200	11455600	50800	50800	50800	50800	0
172	20231020	154100	11455600	50800	50800	50800	50800	0
173	20231020	154000	11455600	50800	50800	50800	50800	0
174	20231020	153900	11455600	50800	50800	50800	50800	0
175	20231020	153800	11455600	50800	50800	50800	50800	0
176	20231020	153700	11455600	50800	50800	50800	50800	0
177	20231020	153600	11455600	50800	50800	50800	50800	0
178	20231020	153500	11455600	50800	50800	50800	50800	0
179	20231020	153400	11455600	50800	50800	50800	50800	0
180	20231020	153300	11455600	50800	50800	50800	50800	0
181	20231020	153200	11455600	50800	50800	50800	50800	0
182	20231020	153100	11455600	50800	50800	50800	50800	6
183	20231020	153000	11455600	50800	50800	50800	50800	6
184	20231020	152900	11150800	50000	50000	50000	50000	0
185	20231020	152800	11150800	50000	50000	50000	50000	0
186	20231020	152700	11150800	50000	50000	50000	50000	0
187	20231020	152600	11150800	50000	50000	50000	50000	0
188	20231020	152500	11150800	50000	50000	50000	50000	0
189	20231020	152400	11150800	50000	50000	50000	50000	0
190	20231020	152300	11150800	50000	50000	50000	50000	0
191	20231020	152200	11150800	50000	50000	50000	50000	0
192	20231020	152100	11150800	50000	50000	50000	50000	0
193	20231020	152000	11150800	50000	50000	50000	50000	0
194	20231020	151900	11150800	50000	50000	50000	50000	0
195	20231020	151800	11150800	50000	50000	50000	50000	0
196	20231020	151700	11150800	50000	50000	50000	50000	0
197	20231020	151600	11150800	50000	50000	50000	50000	0
198	20231020	151500	11150800	50000	50000	50000	50000	0
199	20231020	151400	11150800	50000	50000	50000	50000	0
200	20231020	151300	11150800	50000	50000	50000	50000	0
201	20231020	151200	11150800	50000	50000	50000	50000	0
202	20231020	151100	11150800	50000	50000	50000	50000	0
203	20231020	151000	11150800	50000	50000	50000	50000	0
204	20231020	150900	11150800	50000	50000	50000	50000	0
205	20231020	150800	11150800	50000	50000	50000	50000	0
206	20231020	150700	11150800	50000	50000	50000	50000	0
207	20231020	150600	11150800	50000	50000	50000	50000	0
208	20231020	150500	11150800	50000	50000	50000	50000	0
209	20231020	150400	11150800	50000	50000	50000	50000	0
210	20231020	150300	11150800	50000	50000	50000	50000	0
211	20231020	150200	11150800	50000	50000	50000	50000	0
212	20231020	150100	11150800	50000	50000	50000	50000	0
213	20231020	150000	11150800	50000	50000	50000	50000	0
214	20231020	145900	11150800	50000	50000	50000	50000	0
215	20231020	145800	11150800	50000	50000	50000	50000	0
216	20231020	145700	11150800	50000	50000	50000	50000	0
217	20231020	145600	11150800	50000	50000	50000	50000	0
218	20231020	145500	11150800	50000	50000	50000	50000	2
219	20231020	145400	11050800	50000	50000	50000	50000	0
220	20231020	145300	11050800	50000	50000	50000	50000	0
221	20231020	145200	11050800	50000	50000	50000	50000	0
222	20231020	145100	11050800	50000	50000	50000	50000	0
223	20231020	145000	11050800	50000	50000	50000	50000	0
224	20231020	144900	11050800	50000	50000	50000	50000	0
225	20231020	144800	11050800	50000	50000	50000	50000	0
226	20231020	144700	11050800	50000	50000	50000	50000	0
227	20231020	144600	11050800	50000	50000	50000	50000	0
228	20231020	144500	11050800	50000	50000	50000	50000	0
229	20231020	144400	11050800	50000	50000	50000	50000	0
230	20231020	144300	11050800	50000	50000	50000	50000	0
231	20231020	144200	11050800	50000	50000	50000	50000	0
232	20231020	144100	11050800	50000	50000	50000	50000	0
233	20231020	144000	11050800	50000	50000	50000	50000	0
234	20231020	143900	11050800	50000	49900	50000	49900	10
235	20231020	143800	10551100	49850	49850	49850	49850	0
236	20231020	143700	10551100	49850	49850	49850	49850	0
237	20231020	143600	10551100	49850	49850	49850	49850	0
238	20231020	143500	10551100	49850	49850	49850	49850	0
239	20231020	143400	10551100	49850	49850	49850	49850	0
240	20231020	143300	10551100	49850	49850	49850	49850	0
241	20231020	143200	10551100	49850	49850	49850	49850	0
242	20231020	143100	10551100	49850	49850	49850	49850	0
243	20231020	143000	10551100	49850	49850	49850	49850	0
244	20231020	142900	10551100	49850	49850	49850	49850	0
245	20231020	142800	10551100	49850	49850	49850	49850	0
246	20231020	142700	10551100	49850	49850	49850	49850	0
247	20231020	142600	10551100	49850	49850	49850	49850	0
248	20231020	142500	10551100	49850	49850	49850	49850	0
249	20231020	142400	10551100	49850	49850	49850	49850	0
250	20231020	142300	10551100	49850	49850	49850	49850	0
251	20231020	142200	10551100	49850	49850	49850	49850	0
252	20231020	142100	10551100	49850	49850	49850	49850	0
253	20231020	142000	10551100	49850	49850	49850	49850	0
254	20231020	141900	10551100	49850	49850	49850	49850	0
255	20231020	141800	10551100	49850	49850	49850	49850	0
256	20231020	141700	10551100	49850	49850	49850	49850	1
257	20231020	141600	10501250	49850	49850	49850	49850	0
258	20231020	141500	10501250	49850	49850	49850	49850	0
259	20231020	141400	10501250	49850	49850	49850	49850	0
260	20231020	141300	10501250	49850	49850	49850	49850	0
261	20231020	141200	10501250	49850	49850	49850	49850	0
262	20231020	141100	10501250	49850	49850	49850	49850	0
263	20231020	141000	10501250	49850	49850	49850	49850	0
264	20231020	140900	10501250	49850	49850	49850	49850	0
265	20231020	140800	10501250	49850	49850	49850	49850	0
266	20231020	140700	10501250	49850	49850	49850	49850	0
267	20231020	140600	10501250	49850	49850	49850	49850	0
268	20231020	140500	10501250	49850	49850	49850	49850	0
269	20231020	140400	10501250	49850	49850	49850	49850	0
270	20231020	140300	10501250	49850	49850	49850	49850	0
271	20231020	140200	10501250	49850	49850	49850	49850	0
272	20231020	140100	10501250	49850	49850	49850	49850	0
273	20231020	140000	10501250	49850	49850	49850	49850	0
274	20231020	135900	10501250	49850	49850	49850	49850	0
275	20231020	135800	10501250	49850	49850	49850	49850	0
276	20231020	135700	10501250	49850	49850	49850	49850	0
277	20231020	135600	10501250	49850	49850	49850	49850	0
278	20231020	135500	10501250	49850	49850	49850	49850	0
279	20231020	135400	10501250	49850	49850	49850	49850	0
280	20231020	135300	10501250	49850	49850	49850	49850	0
281	20231020	135200	10501250	49850	49850	49850	49850	0
282	20231020	135100	10501250	49850	49850	49850	49850	0
283	20231020	135000	10501250	49850	49800	49850	49800	3
284	20231020	134900	10351750	49500	49500	49500	49500	0
285	20231020	134800	10351750	49500	49500	49500	49500	0
286	20231020	134700	10351750	49500	49500	49500	49500	0
287	20231020	134600	10351750	49500	49500	49500	49500	0
288	20231020	134500	10351750	49500	49500	49500	49500	0
289	20231020	134400	10351750	49500	49500	49500	49500	0
290	20231020	134300	10351750	49500	49500	49500	49500	0
291	20231020	134200	10351750	49500	49500	49500	49500	0
292	20231020	134100	10351750	49500	49500	49500	49500	0
293	20231020	134000	10351750	49500	49500	49500	49500	0
294	20231020	133900	10351750	49500	49500	49500	49500	0
295	20231020	133800	10351750	49500	49500	49500	49500	0
296	20231020	133700	10351750	49500	49500	49500	49500	0
297	20231020	133600	10351750	49500	49500	49500	49500	0
298	20231020	133500	10351750	49500	49500	49500	49500	0
299	20231020	133400	10351750	49500	49500	49500	49500	0
300	20231020	133300	10351750	49500	49500	49500	49500	0
301	20231020	133200	10351750	49500	49500	49500	49500	0
302	20231020	133100	10351750	49500	49500	49500	49500	0
303	20231020	133000	10351750	49500	49500	49500	49500	0
304	20231020	132900	10351750	49500	49500	49500	49500	0
305	20231020	132800	10351750	49500	49500	49500	49500	0
306	20231020	132700	10351750	49500	49500	49500	49500	0
307	20231020	132600	10351750	49500	49500	49500	49500	0
308	20231020	132500	10351750	49500	49500	49500	49500	0
309	20231020	132400	10351750	49500	49500	49500	49500	0
310	20231020	132300	10351750	49500	49500	49500	49500	0
311	20231020	132200	10351750	49500	49500	49500	49500	0
312	20231020	132100	10351750	49500	49500	49500	49500	0
313	20231020	132000	10351750	49500	49500	49500	49500	0
314	20231020	131900	10351750	49500	49500	49500	49500	0
315	20231020	131800	10351750	49500	49500	49500	49500	0
316	20231020	131700	10351750	49500	49500	49500	49500	0
317	20231020	131600	10351750	49500	49500	49500	49500	0
318	20231020	131500	10351750	49500	49500	49500	49500	0
319	20231020	131400	10351750	49500	49500	49500	49500	0
320	20231020	131300	10351750	49500	49500	49500	49500	0
321	20231020	131200	10351750	49500	49500	49500	49500	0
322	20231020	131100	10351750	49500	49500	49500	49500	0
323	20231020	131000	10351750	49500	49500	49500	49500	0
324	20231020	130900	10351750	49500	49500	49500	49500	0
325	20231020	130800	10351750	49500	49500	49500	49500	0
326	20231020	130700	10351750	49500	49500	49500	49500	0
327	20231020	130600	10351750	49500	49500	49500	49500	0
328	20231020	130500	10351750	49500	49500	49500	49500	0
329	20231020	130400	10351750	49500	49500	49500	49500	0
330	20231020	130300	10351750	49500	49500	49500	49500	0
331	20231020	130200	10351750	49500	49500	49500	49500	0
332	20231020	130100	10351750	49500	49500	49500	49500	0
333	20231020	130000	10351750	49500	49500	49500	49500	0
334	20231020	125900	10351750	49500	49500	49500	49500	0
335	20231020	125800	10351750	49500	49500	49500	49500	0
336	20231020	125700	10351750	49500	49500	49500	49500	0
337	20231020	125600	10351750	49500	49550	49550	49500	6
338	20231020	125500	10054700	49750	49750	49750	49750	0
339	20231020	125400	10054700	49750	49750	49750	49750	0
340	20231020	125300	10054700	49750	49750	49750	49750	0
341	20231020	125200	10054700	49750	49750	49750	49750	0
342	20231020	125100	10054700	49750	49750	49750	49750	0
343	20231020	125000	10054700	49750	49750	49750	49750	0
344	20231020	124900	10054700	49750	49750	49750	49750	0
345	20231020	124800	10054700	49750	49750	49750	49750	0
346	20231020	124700	10054700	49750	49750	49750	49750	0
347	20231020	124600	10054700	49750	49750	49750	49750	0
348	20231020	124500	10054700	49750	49750	49750	49750	0
349	20231020	124400	10054700	49750	49750	49750	49750	1
350	20231020	124300	10004950	49700	49700	49700	49700	0
351	20231020	124200	10004950	49700	49700	49700	49700	0
352	20231020	124100	10004950	49700	49700	49700	49700	0
353	20231020	124000	10004950	49700	49700	49700	49700	0
354	20231020	123900	10004950	49700	49700	49700	49700	0
355	20231020	123800	10004950	49700	49700	49700	49700	0
356	20231020	123700	10004950	49700	49700	49700	49700	0
357	20231020	123600	10004950	49700	49700	49700	49700	0
358	20231020	123500	10004950	49700	49700	49700	49700	1
359	20231020	123400	9955250	49650	49650	49650	49650	0
360	20231020	123300	9955250	49650	49650	49650	49650	0
361	20231020	123200	9955250	49650	49650	49650	49650	0
362	20231020	123100	9955250	49650	49650	49650	49650	0
363	20231020	123000	9955250	49650	49650	49650	49650	0
364	20231020	122900	9955250	49650	49650	49650	49650	0
365	20231020	122800	9955250	49650	49650	49650	49650	0
366	20231020	122700	9955250	49650	49650	49650	49650	0
367	20231020	122600	9955250	49650	49650	49650	49650	0
368	20231020	122500	9955250	49650	49650	49650	49650	0
369	20231020	122400	9955250	49650	49650	49650	49650	1
370	20231020	122300	9905600	49900	49900	49900	49900	0
371	20231020	122200	9905600	49900	49900	49900	49900	0
372	20231020	122100	9905600	49900	49900	49900	49900	3
373	20231020	122000	9755900	49900	49900	49900	49900	0
374	20231020	121900	9755900	49900	49900	49900	49900	0
375	20231020	121800	9755900	49900	49900	49900	49900	0
376	20231020	121700	9755900	49900	49900	49900	49900	0
377	20231020	121600	9755900	49900	49900	49900	49900	0
378	20231020	121500	9755900	49900	49900	49900	49900	0
379	20231020	121400	9755900	49900	49900	49900	49900	0
380	20231020	121300	9755900	49900	49900	49900	49900	0
381	20231020	121200	9755900	49900	49900	49900	49900	0
382	20231020	121100	9755900	49900	49900	49900	49900	0
383	20231020	121000	9755900	49900	49900	49900	49900	0
384	20231020	120900	9755900	49900	49900	49900	49900	0
385	20231020	120800	9755900	49900	49900	49900	49900	0
386	20231020	120700	9755900	49900	49900	49900	49900	0
387	20231020	120600	9755900	49900	49900	49900	49900	0
388	20231020	120500	9755900	49900	49900	49900	49900	0
389	20231020	120400	9755900	49900	49900	49900	49900	0
390	20231020	120300	9755900	49900	49900	49900	49900	0
391	20231020	120200	9755900	49900	49900	49900	49900	0
392	20231020	120100	9755900	49900	49900	49900	49900	0
393	20231020	120000	9755900	49900	49900	49900	49900	0
394	20231020	115900	9755900	49900	49900	49900	49900	0
395	20231020	115800	9755900	49900	49900	49900	49900	0
396	20231020	115700	9755900	49900	49900	49900	49900	0
397	20231020	115600	9755900	49900	49900	49900	49900	0
398	20231020	115500	9755900	49900	49900	49900	49900	0
399	20231020	115400	9755900	49900	49900	49900	49900	0
400	20231020	115300	9755900	49900	49900	49900	49900	0
401	20231020	115200	9755900	49900	49900	49900	49900	0
402	20231020	115100	9755900	49900	49900	49900	49900	0
403	20231020	115000	9755900	49900	49900	49900	49900	0
404	20231020	114900	9755900	49900	49900	49900	49900	0
405	20231020	114800	9755900	49900	49900	49900	49900	0
406	20231020	114700	9755900	49900	49900	49900	49900	0
407	20231020	114600	9755900	49900	49900	49900	49900	0
408	20231020	114500	9755900	49900	49900	49900	49900	0
409	20231020	114400	9755900	49900	49900	49900	49900	0
410	20231020	114300	9755900	49900	49900	49900	49900	0
411	20231020	114200	9755900	49900	49900	49900	49900	0
412	20231020	114100	9755900	49900	49900	49900	49900	0
413	20231020	114000	9755900	49900	49900	49900	49900	0
414	20231020	113900	9755900	49900	49900	49900	49900	0
415	20231020	113800	9755900	49900	49900	49900	49900	0
416	20231020	113700	9755900	49900	49900	49900	49900	0
417	20231020	113600	9755900	49900	49900	49900	49900	0
418	20231020	113500	9755900	49900	49900	49900	49900	0
419	20231020	113400	9755900	49900	49900	49900	49900	0
420	20231020	113300	9755900	49900	49900	49900	49900	0
421	20231020	113200	9755900	49900	49900	49900	49900	0
422	20231020	113100	9755900	49900	49900	49900	49900	0
423	20231020	113000	9755900	49900	49900	49900	49900	0
424	20231020	112900	9755900	49900	49900	49900	49900	0
425	20231020	112800	9755900	49900	49900	49900	49900	0
426	20231020	112700	9755900	49900	49900	49900	49900	0
427	20231020	112600	9755900	49900	49900	49900	49900	0
428	20231020	112500	9755900	49900	49900	49900	49900	0
429	20231020	112400	9755900	49900	49900	49900	49900	1
430	20231020	112300	9706000	49900	49900	49900	49900	0
431	20231020	112200	9706000	49900	49900	49900	49900	0
432	20231020	112100	9706000	49900	49900	49900	49900	0
433	20231020	112000	9706000	49900	49900	49900	49900	0
434	20231020	111900	9706000	49900	49900	49900	49900	0
435	20231020	111800	9706000	49900	49900	49900	49900	0
436	20231020	111700	9706000	49900	49900	49900	49900	0
437	20231020	111600	9706000	49900	49900	49900	49900	0
438	20231020	111500	9706000	49900	49900	49900	49900	0
439	20231020	111400	9706000	49900	49900	49900	49900	0
440	20231020	111300	9706000	49900	49900	49900	49900	0
441	20231020	111200	9706000	49900	49900	49900	49900	0
442	20231020	111100	9706000	49900	49900	49900	49900	0
443	20231020	111000	9706000	49900	49900	49900	49900	0
444	20231020	110900	9706000	49900	49900	49900	49900	0
445	20231020	110800	9706000	49900	49900	49900	49900	0
446	20231020	110700	9706000	49900	49900	49900	49900	0
447	20231020	110600	9706000	49900	49900	49900	49900	0
448	20231020	110500	9706000	49900	49900	49900	49900	0
449	20231020	110400	9706000	49900	49900	49900	49900	0
450	20231020	110300	9706000	49900	49900	49900	49900	0
451	20231020	110200	9706000	49900	49900	49900	49900	0
452	20231020	110100	9706000	49900	49900	49900	49900	0
453	20231020	110000	9706000	49900	49900	49900	49900	0
454	20231020	105900	9706000	49900	49900	49900	49900	0
455	20231020	105800	9706000	49900	49900	49900	49900	1
456	20231020	105700	9656100	49500	49500	49500	49500	0
457	20231020	105600	9656100	49500	49500	49500	49500	0
458	20231020	105500	9656100	49500	49500	49500	49500	0
459	20231020	105400	9656100	49500	49500	49500	49500	0
460	20231020	105300	9656100	49500	49500	49500	49500	0
461	20231020	105200	9656100	49500	49500	49500	49500	0
462	20231020	105100	9656100	49500	49500	49500	49500	0
463	20231020	105000	9656100	49500	49500	49500	49500	0
464	20231020	104900	9656100	49500	49500	49500	49500	0
465	20231020	104800	9656100	49500	49500	49500	49500	0
466	20231020	104700	9656100	49500	49500	49500	49500	0
467	20231020	104600	9656100	49500	49500	49500	49500	0
468	20231020	104500	9656100	49500	49500	49500	49500	0
469	20231020	104400	9656100	49500	49500	49500	49500	0
470	20231020	104300	9656100	49500	49500	49500	49500	0
471	20231020	104200	9656100	49500	49500	49500	49500	0
472	20231020	104100	9656100	49500	49500	49500	49500	0
473	20231020	104000	9656100	49500	49500	49500	49500	0
474	20231020	103900	9656100	49500	49500	49500	49500	25
475	20231020	103800	8418600	49500	49500	49500	49500	0
476	20231020	103700	8418600	49500	49500	49500	49500	0
477	20231020	103600	8418600	49500	49500	49500	49500	51
478	20231020	103500	5894100	49500	49500	49500	49500	0
479	20231020	103400	5894100	49500	49500	49500	49500	0
480	20231020	103300	5894100	49500	49500	49500	49500	0
481	20231020	103200	5894100	49500	49500	49500	49500	0
482	20231020	103100	5894100	49500	49500	49500	49500	0
483	20231020	103000	5894100	49500	49500	49500	49500	0
484	20231020	102900	5894100	49500	49500	49500	49500	0
485	20231020	102800	5894100	49500	49500	49500	49500	0
486	20231020	102700	5894100	49500	49500	49500	49500	0
487	20231020	102600	5894100	49500	49500	49500	49500	0
488	20231020	102500	5894100	49500	49500	49500	49500	0
489	20231020	102400	5894100	49500	49500	49500	49500	0
490	20231020	102300	5894100	49500	49500	49500	49500	0
491	20231020	102200	5894100	49500	49500	49500	49500	0
492	20231020	102100	5894100	49500	49500	49500	49500	0
493	20231020	102000	5894100	49500	49500	49500	49500	0
494	20231020	101900	5894100	49500	49500	49500	49500	0
495	20231020	101800	5894100	49500	49500	49500	49500	0
496	20231020	101700	5894100	49500	49500	49500	49500	0
497	20231020	101600	5894100	49500	49500	49500	49500	0
498	20231020	101500	5894100	49500	49500	49500	49500	0
499	20231020	101400	5894100	49500	49500	49500	49500	0
500	20231020	101300	5894100	49500	49500	49500	49500	0
501	20231020	101200	5894100	49500	49500	49500	49500	0
502	20231020	101100	5894100	49500	49500	49500	49500	0
503	20231020	101000	5894100	49500	49500	49500	49500	0
504	20231020	100900	5894100	49500	49500	49500	49500	0
505	20231020	100800	5894100	49500	49500	49500	49500	0
506	20231020	100700	5894100	49500	49500	49500	49500	0
507	20231020	100600	5894100	49500	49500	49500	49500	0
508	20231020	100500	5894100	49500	49500	49500	49500	0
509	20231020	100400	5894100	49500	49500	49500	49500	0
510	20231020	100300	5894100	49500	49500	49500	49500	0
511	20231020	100200	5894100	49500	49500	49500	49500	0
512	20231020	100100	5894100	49500	49500	49500	49500	0
513	20231020	100000	5894100	49500	49500	49500	49500	0
514	20231020	095900	5894100	49500	49500	49500	49500	0
515	20231020	095800	5894100	49500	49500	49500	49500	0
516	20231020	095700	5894100	49500	49500	49500	49500	0
517	20231020	095600	5894100	49500	49500	49500	49500	0
518	20231020	095500	5894100	49500	49500	49500	49500	0
519	20231020	095400	5894100	49500	49500	49500	49500	0
520	20231020	095300	5894100	49500	49500	49500	49500	0
521	20231020	095200	5894100	49500	49500	49500	49500	0
522	20231020	095100	5894100	49500	49500	49500	49500	0
523	20231020	095000	5894100	49500	49500	49500	49500	0
524	20231020	094900	5894100	49500	49550	49550	49500	58
525	20231020	094800	3020800	49550	49550	49550	49550	0
526	20231020	094700	3020800	49550	49550	49550	49550	0
527	20231020	094600	3020800	49550	49550	49550	49550	4
528	20231020	094500	2822600	49500	49500	49500	49500	0
529	20231020	094400	2822600	49500	49500	49500	49500	0
530	20231020	094300	2822600	49500	49500	49500	49500	0
531	20231020	094200	2822600	49500	49500	49500	49500	0
532	20231020	094100	2822600	49500	49500	49500	49500	0
533	20231020	094000	2822600	49500	49500	49500	49500	0
534	20231020	093900	2822600	49500	49500	49500	49500	0
535	20231020	093800	2822600	49500	49550	49550	49500	37
536	20231020	093700	991000	49950	49950	49950	49950	0
537	20231020	093600	991000	49950	49950	49950	49950	0
538	20231020	093500	991000	49950	49950	49950	49950	0
539	20231020	093400	991000	49950	49950	49950	49950	0
540	20231020	093300	991000	49950	49950	49950	49950	0
541	20231020	093200	991000	49950	49950	49950	49950	0
542	20231020	093100	991000	49950	49950	49950	49950	1
543	20231020	093000	941050	50100	50100	50100	50100	0
544	20231020	092900	941050	50100	50100	50100	50100	0
545	20231020	092800	941050	50100	50100	50100	50100	0
546	20231020	092700	941050	50100	50100	50100	50100	0
547	20231020	092600	941050	50100	50100	50100	50100	0
548	20231020	092500	941050	50100	50100	50100	50100	0
549	20231020	092400	941050	50100	50100	50100	50100	0
550	20231020	092300	941050	50100	50100	50100	50100	0
551	20231020	092200	941050	50100	50100	50100	50100	0
552	20231020	092100	941050	50100	50100	50100	50100	0
553	20231020	092000	941050	50100	50100	50100	50100	0
554	20231020	091900	941050	50100	50100	50100	50100	0
555	20231020	091800	941050	50100	50100	50100	50100	0
556	20231020	091700	941050	50100	50100	50100	50100	0
557	20231020	091600	941050	50100	50100	50100	50100	1
558	20231020	091500	890950	49500	49500	49500	49500	17
559	20231020	091400	49450	49450	49450	49450	49450	0
560	20231020	091300	49450	49450	49450	49450	49450	0
561	20231020	091200	49450	49450	49450	49450	49450	0
562	20231020	091100	49450	49450	49450	49450	49450	0
563	20231020	091000	49450	49450	49450	49450	49450	1
564	20231020	090900	0	50100	50100	50100	50100	0
565	20231020	090800	0	50100	50100	50100	50100	0
566	20231020	090700	0	50100	50100	50100	50100	0
567	20231020	090600	0	50100	50100	50100	50100	0
568	20231020	090500	0	50100	50100	50100	50100	0
569	20231020	090400	0	50100	50100	50100	50100	0
570	20231020	090300	0	50100	50100	50100	50100	0
571	20231020	090200	0	50100	50100	50100	50100	0
572	20231020	090100	0	50100	50100	50100	50100	0
573	20231020	090000	0	50100	50100	50100	50100	0