KissMeData/000650/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183200	14378450	41350	41350	41350	41350	26
3	20241011	183100	14378450	41350	41350	41350	41350	0
4	20241011	183000	14378450	41350	41350	41350	41350	0
5	20241011	182900	14378450	41350	41350	41350	41350	0
6	20241011	182800	14378450	41350	41350	41350	41350	0
7	20241011	182700	14378450	41350	41350	41350	41350	0
8	20241011	182600	14378450	41350	41350	41350	41350	0
9	20241011	182500	14378450	41350	41350	41350	41350	0
10	20241011	182400	14378450	41350	41350	41350	41350	0
11	20241011	182300	14378450	41350	41350	41350	41350	0
12	20241011	182200	14378450	41350	41350	41350	41350	0
13	20241011	182100	14378450	41350	41350	41350	41350	0
14	20241011	182000	14378450	41350	41350	41350	41350	0
15	20241011	181900	14378450	41350	41350	41350	41350	0
16	20241011	181800	14378450	41350	41350	41350	41350	0
17	20241011	181700	14378450	41350	41350	41350	41350	0
18	20241011	181600	14378450	41350	41350	41350	41350	0
19	20241011	181500	14378450	41350	41350	41350	41350	0
20	20241011	181400	14378450	41350	41350	41350	41350	0
21	20241011	181300	14378450	41350	41350	41350	41350	0
22	20241011	181200	14378450	41350	41350	41350	41350	0
23	20241011	181100	14378450	41350	41350	41350	41350	0
24	20241011	181000	14378450	41350	41350	41350	41350	0
25	20241011	180900	14378450	41350	41350	41350	41350	0
26	20241011	180800	14378450	41350	41350	41350	41350	0
27	20241011	180700	14378450	41350	41350	41350	41350	0
28	20241011	180600	14378450	41350	41350	41350	41350	0
29	20241011	180500	14378450	41350	41350	41350	41350	0
30	20241011	180400	14378450	41350	41350	41350	41350	0
31	20241011	180300	14378450	41350	41350	41350	41350	0
32	20241011	180200	14378450	41350	41350	41350	41350	26
33	20241011	180100	14378450	41350	41350	41350	41350	0
34	20241011	180000	14378450	41350	41350	41350	41350	0
35	20241011	175900	14378450	41350	41350	41350	41350	0
36	20241011	175800	14378450	41350	41350	41350	41350	0
37	20241011	175700	14378450	41350	41350	41350	41350	0
38	20241011	175600	14378450	41350	41350	41350	41350	0
39	20241011	175500	14378450	41350	41350	41350	41350	0
40	20241011	175400	14378450	41350	41350	41350	41350	0
41	20241011	175300	14378450	41350	41350	41350	41350	0
42	20241011	175200	14378450	41350	41350	41350	41350	0
43	20241011	175100	14378450	41350	41350	41350	41350	0
44	20241011	175000	14378450	41350	41350	41350	41350	0
45	20241011	174900	14378450	41350	41350	41350	41350	0
46	20241011	174800	14378450	41350	41350	41350	41350	0
47	20241011	174700	14378450	41350	41350	41350	41350	0
48	20241011	174600	14378450	41350	41350	41350	41350	0
49	20241011	174500	14378450	41350	41350	41350	41350	0
50	20241011	174400	14378450	41350	41350	41350	41350	0
51	20241011	174300	14378450	41350	41350	41350	41350	0
52	20241011	174200	14378450	41350	41350	41350	41350	0
53	20241011	174100	14378450	41350	41350	41350	41350	0
54	20241011	174000	14378450	41350	41350	41350	41350	0
55	20241011	173900	14378450	41350	41350	41350	41350	0
56	20241011	173800	14378450	41350	41350	41350	41350	0
57	20241011	173700	14378450	41350	41350	41350	41350	0
58	20241011	173600	14378450	41350	41350	41350	41350	0
59	20241011	173500	14378450	41350	41350	41350	41350	0
60	20241011	173400	14378450	41350	41350	41350	41350	0
61	20241011	173300	14378450	41350	41350	41350	41350	0
62	20241011	173200	14378450	41350	41350	41350	41350	26
63	20241011	173100	14378450	41350	41350	41350	41350	0
64	20241011	173000	14378450	41350	41350	41350	41350	0
65	20241011	172900	14378450	41350	41350	41350	41350	0
66	20241011	172800	14378450	41350	41350	41350	41350	0
67	20241011	172700	14378450	41350	41350	41350	41350	0
68	20241011	172600	14378450	41350	41350	41350	41350	0
69	20241011	172500	14378450	41350	41350	41350	41350	0
70	20241011	172400	14378450	41350	41350	41350	41350	0
71	20241011	172300	14378450	41350	41350	41350	41350	0
72	20241011	172200	14378450	41350	41350	41350	41350	0
73	20241011	172100	14378450	41350	41350	41350	41350	0
74	20241011	172000	14378450	41350	41350	41350	41350	0
75	20241011	171900	14378450	41350	41350	41350	41350	0
76	20241011	171800	14378450	41350	41350	41350	41350	0
77	20241011	171700	14378450	41350	41350	41350	41350	0
78	20241011	171600	14378450	41350	41350	41350	41350	0
79	20241011	171500	14378450	41350	41350	41350	41350	0
80	20241011	171400	14378450	41350	41350	41350	41350	0
81	20241011	171300	14378450	41350	41350	41350	41350	0
82	20241011	171200	14378450	41350	41350	41350	41350	0
83	20241011	171100	14378450	41350	41350	41350	41350	0
84	20241011	171000	14378450	41350	41350	41350	41350	0
85	20241011	170900	14378450	41350	41350	41350	41350	0
86	20241011	170800	14378450	41350	41350	41350	41350	0
87	20241011	170700	14378450	41350	41350	41350	41350	0
88	20241011	170600	14378450	41350	41350	41350	41350	0
89	20241011	170500	14378450	41350	41350	41350	41350	0
90	20241011	170400	14378450	41350	41350	41350	41350	0
91	20241011	170300	14378450	41350	41350	41350	41350	0
92	20241011	170200	14378450	41350	41350	41350	41350	26
93	20241011	170100	14378450	41350	41350	41350	41350	0
94	20241011	170000	14378450	41350	41350	41350	41350	0
95	20241011	165900	14378450	41350	41350	41350	41350	0
96	20241011	165800	14378450	41350	41350	41350	41350	0
97	20241011	165700	14378450	41350	41350	41350	41350	0
98	20241011	165600	14378450	41350	41350	41350	41350	0
99	20241011	165500	14378450	41350	41350	41350	41350	0
100	20241011	165400	14378450	41350	41350	41350	41350	0
101	20241011	165300	14378450	41350	41350	41350	41350	0
102	20241011	165200	14378450	41350	41350	41350	41350	0
103	20241011	165100	14378450	41350	41350	41350	41350	0
104	20241011	165000	14378450	41350	41350	41350	41350	0
105	20241011	164900	14378450	41350	41350	41350	41350	0
106	20241011	164800	14378450	41350	41350	41350	41350	0
107	20241011	164700	14378450	41350	41350	41350	41350	0
108	20241011	164600	14378450	41350	41350	41350	41350	0
109	20241011	164500	14378450	41350	41350	41350	41350	0
110	20241011	164400	14378450	41350	41350	41350	41350	0
111	20241011	164300	14378450	41350	41350	41350	41350	0
112	20241011	164200	14378450	41350	41350	41350	41350	0
113	20241011	164100	14378450	41350	41350	41350	41350	0
114	20241011	164000	14378450	41350	41350	41350	41350	0
115	20241011	163900	14378450	41350	41350	41350	41350	0
116	20241011	163800	14378450	41350	41350	41350	41350	0
117	20241011	163700	14378450	41350	41350	41350	41350	0
118	20241011	163600	14378450	41350	41350	41350	41350	0
119	20241011	163500	14378450	41350	41350	41350	41350	0
120	20241011	163400	14378450	41350	41350	41350	41350	0
121	20241011	163300	14378450	41350	41350	41350	41350	0
122	20241011	163200	14378450	41350	41350	41350	41350	26
123	20241011	163100	14378450	41350	41350	41350	41350	0
124	20241011	163000	14378450	41350	41350	41350	41350	0
125	20241011	162900	14378450	41350	41350	41350	41350	0
126	20241011	162800	14378450	41350	41350	41350	41350	0
127	20241011	162700	14378450	41350	41350	41350	41350	0
128	20241011	162600	14378450	41350	41350	41350	41350	0
129	20241011	162500	14378450	41350	41350	41350	41350	0
130	20241011	162400	14378450	41350	41350	41350	41350	0
131	20241011	162300	14378450	41350	41350	41350	41350	0
132	20241011	162200	14378450	41350	41350	41350	41350	0
133	20241011	162100	14378450	41350	41350	41350	41350	0
134	20241011	162000	14378450	41350	41350	41350	41350	0
135	20241011	161900	14378450	41350	41350	41350	41350	0
136	20241011	161800	14378450	41350	41350	41350	41350	0
137	20241011	161700	14378450	41350	41350	41350	41350	0
138	20241011	161600	14378450	41350	41350	41350	41350	0
139	20241011	161500	14378450	41350	41350	41350	41350	0
140	20241011	161400	14378450	41350	41350	41350	41350	0
141	20241011	161300	14378450	41350	41350	41350	41350	0
142	20241011	161200	14378450	41350	41350	41350	41350	0
143	20241011	161100	14378450	41350	41350	41350	41350	0
144	20241011	161000	14378450	41350	41350	41350	41350	0
145	20241011	160900	14378450	41350	41350	41350	41350	0
146	20241011	160800	14378450	41350	41350	41350	41350	0
147	20241011	160700	14378450	41350	41350	41350	41350	0
148	20241011	160600	14378450	41350	41350	41350	41350	0
149	20241011	160500	14378450	41350	41350	41350	41350	0
150	20241011	160400	14378450	41350	41350	41350	41350	0
151	20241011	160300	14378450	41350	41350	41350	41350	0
152	20241011	160200	14378450	41350	41350	41350	41350	26
153	20241011	160100	14378450	41350	41350	41350	41350	0
154	20241011	160000	14378450	41350	41350	41350	41350	0
155	20241011	155900	14378450	41350	41350	41350	41350	0
156	20241011	155800	14378450	41350	41350	41350	41350	0
157	20241011	155700	14378450	41350	41350	41350	41350	0
158	20241011	155600	14378450	41350	41350	41350	41350	0
159	20241011	155500	14378450	41350	41350	41350	41350	0
160	20241011	155400	14378450	41350	41350	41350	41350	0
161	20241011	155300	14378450	41350	41350	41350	41350	0
162	20241011	155200	14378450	41350	41350	41350	41350	0
163	20241011	155100	14378450	41350	41350	41350	41350	0
164	20241011	155000	14378450	41350	41350	41350	41350	0
165	20241011	154900	14378450	41350	41350	41350	41350	0
166	20241011	154800	14378450	41350	41350	41350	41350	0
167	20241011	154700	14378450	41350	41350	41350	41350	0
168	20241011	154600	14378450	41350	41350	41350	41350	0
169	20241011	154500	14378450	41350	41350	41350	41350	0
170	20241011	154400	14378450	41350	41350	41350	41350	0
171	20241011	154300	14378450	41350	41350	41350	41350	0
172	20241011	154200	14378450	41350	41350	41350	41350	0
173	20241011	154100	14378450	41350	41350	41350	41350	0
174	20241011	154000	14378450	41350	41350	41350	41350	0
175	20241011	153900	14378450	41350	41350	41350	41350	0
176	20241011	153800	14378450	41350	41350	41350	41350	0
177	20241011	153700	14378450	41350	41350	41350	41350	0
178	20241011	153600	14378450	41350	41350	41350	41350	0
179	20241011	153500	14378450	41350	41350	41350	41350	0
180	20241011	153400	14378450	41350	41350	41350	41350	0
181	20241011	153300	14378450	41350	41350	41350	41350	0
182	20241011	153200	14378450	41350	41350	41350	41350	26
183	20241011	153100	14378450	41350	41350	41350	41350	0
184	20241011	153000	14378450	41350	41350	41350	41350	26
185	20241011	152900	13303350	41350	41350	41350	41350	0
186	20241011	152800	13303350	41350	41350	41350	41350	0
187	20241011	152700	13303350	41350	41350	41350	41350	0
188	20241011	152600	13303350	41350	41350	41350	41350	0
189	20241011	152500	13303350	41350	41350	41350	41350	0
190	20241011	152400	13303350	41350	41350	41350	41350	0
191	20241011	152300	13303350	41350	41350	41350	41350	0
192	20241011	152200	13303350	41350	41350	41350	41350	0
193	20241011	152100	13303350	41350	41350	41350	41350	0
194	20241011	152000	13303350	41350	41350	41350	41350	0
195	20241011	151900	13303350	41350	41350	41350	41350	0
196	20241011	151800	13303350	41350	41350	41350	41350	0
197	20241011	151700	13303350	41350	41350	41350	41350	0
198	20241011	151600	13303350	41350	41350	41350	41350	0
199	20241011	151500	13303350	41350	41350	41350	41350	0
200	20241011	151400	13303350	41350	41350	41350	41350	0
201	20241011	151300	13303350	41350	41350	41350	41350	0
202	20241011	151200	13303350	41350	41350	41350	41350	0
203	20241011	151100	13303350	41350	41350	41350	41350	0
204	20241011	151000	13303350	41350	41350	41350	41350	1
205	20241011	150900	13262000	41350	41350	41350	41350	0
206	20241011	150800	13262000	41350	41350	41350	41350	0
207	20241011	150700	13262000	41350	41350	41350	41350	0
208	20241011	150600	13262000	41350	41350	41350	41350	1
209	20241011	150500	13220650	42000	42000	42000	42000	0
210	20241011	150400	13220650	42000	42000	42000	42000	0
211	20241011	150300	13220650	42000	42000	42000	42000	0
212	20241011	150200	13220650	42000	42000	42000	42000	0
213	20241011	150100	13220650	42000	42000	42000	42000	0
214	20241011	150000	13220650	42000	42000	42000	42000	1
215	20241011	145900	13178650	41300	41300	41300	41300	0
216	20241011	145800	13178650	41300	41300	41300	41300	0
217	20241011	145700	13178650	41300	41300	41300	41300	0
218	20241011	145600	13178650	41300	41300	41300	41300	0
219	20241011	145500	13178650	41300	41300	41300	41300	0
220	20241011	145400	13178650	41300	41300	41300	41300	0
221	20241011	145300	13178650	41300	41300	41300	41300	0
222	20241011	145200	13178650	41300	41300	41300	41300	0
223	20241011	145100	13178650	41300	41300	41300	41300	0
224	20241011	145000	13178650	41300	41300	41300	41300	0
225	20241011	144900	13178650	41300	41300	41300	41300	0
226	20241011	144800	13178650	41300	41300	41300	41300	0
227	20241011	144700	13178650	41300	41300	41300	41300	0
228	20241011	144600	13178650	41300	41300	41300	41300	0
229	20241011	144500	13178650	41300	41300	41300	41300	0
230	20241011	144400	13178650	41300	41300	41300	41300	0
231	20241011	144300	13178650	41300	41300	41300	41300	0
232	20241011	144200	13178650	41300	41300	41300	41300	0
233	20241011	144100	13178650	41300	41300	41300	41300	0
234	20241011	144000	13178650	41300	41300	41300	41300	0
235	20241011	143900	13178650	41300	41300	41300	41300	0
236	20241011	143800	13178650	41300	41300	41300	41300	0
237	20241011	143700	13178650	41300	41300	41300	41300	0
238	20241011	143600	13178650	41300	41300	41300	41300	0
239	20241011	143500	13178650	41300	41300	41300	41300	0
240	20241011	143400	13178650	41300	41300	41300	41300	1
241	20241011	143300	13137350	41300	41300	41300	41300	0
242	20241011	143200	13137350	41300	41300	41300	41300	0
243	20241011	143100	13137350	41300	41300	41300	41300	0
244	20241011	143000	13137350	41300	41300	41300	41300	0
245	20241011	142900	13137350	41300	41300	41300	41300	0
246	20241011	142800	13137350	41300	41300	41300	41300	0
247	20241011	142700	13137350	41300	41300	41300	41300	0
248	20241011	142600	13137350	41300	41300	41300	41300	0
249	20241011	142500	13137350	41300	41300	41300	41300	0
250	20241011	142400	13137350	41300	41300	41300	41300	0
251	20241011	142300	13137350	41300	41300	41300	41300	0
252	20241011	142200	13137350	41300	41300	41300	41300	0
253	20241011	142100	13137350	41300	41300	41300	41300	0
254	20241011	142000	13137350	41300	41300	41300	41300	0
255	20241011	141900	13137350	41300	41300	41300	41300	0
256	20241011	141800	13137350	41300	41300	41300	41300	0
257	20241011	141700	13137350	41300	41300	41300	41300	0
258	20241011	141600	13137350	41300	41300	41300	41300	0
259	20241011	141500	13137350	41300	41300	41300	41300	0
260	20241011	141400	13137350	41300	41300	41300	41300	0
261	20241011	141300	13137350	41300	41300	41300	41300	0
262	20241011	141200	13137350	41300	41300	41300	41300	0
263	20241011	141100	13137350	41300	41300	41300	41300	0
264	20241011	141000	13137350	41300	41300	41300	41300	0
265	20241011	140900	13137350	41300	41300	41300	41300	0
266	20241011	140800	13137350	41300	41300	41300	41300	0
267	20241011	140700	13137350	41300	41300	41300	41300	0
268	20241011	140600	13137350	41300	41300	41300	41300	0
269	20241011	140500	13137350	41300	41300	41300	41300	0
270	20241011	140400	13137350	41300	41300	41300	41300	0
271	20241011	140300	13137350	41300	41300	41300	41300	0
272	20241011	140200	13137350	41300	41300	41300	41300	0
273	20241011	140100	13137350	41300	41300	41300	41300	0
274	20241011	140000	13137350	41300	41300	41300	41300	0
275	20241011	135900	13137350	41300	41300	41300	41300	0
276	20241011	135800	13137350	41300	41300	41300	41300	0
277	20241011	135700	13137350	41300	41300	41300	41300	0
278	20241011	135600	13137350	41300	41300	41300	41300	0
279	20241011	135500	13137350	41300	41300	41300	41300	0
280	20241011	135400	13137350	41300	41300	41300	41300	0
281	20241011	135300	13137350	41300	41300	41300	41300	0
282	20241011	135200	13137350	41300	41300	41300	41300	0
283	20241011	135100	13137350	41300	41300	41300	41300	0
284	20241011	135000	13137350	41300	41300	41300	41300	0
285	20241011	134900	13137350	41300	41300	41300	41300	0
286	20241011	134800	13137350	41300	41300	41300	41300	0
287	20241011	134700	13137350	41300	41300	41300	41300	0
288	20241011	134600	13137350	41300	41300	41300	41300	0
289	20241011	134500	13137350	41300	41300	41300	41300	0
290	20241011	134400	13137350	41300	41300	41300	41300	0
291	20241011	134300	13137350	41300	41300	41300	41300	0
292	20241011	134200	13137350	41300	41300	41300	41300	0
293	20241011	134100	13137350	41300	41300	41300	41300	0
294	20241011	134000	13137350	41300	41300	41300	41300	0
295	20241011	133900	13137350	41300	41300	41300	41300	0
296	20241011	133800	13137350	41300	41300	41300	41300	0
297	20241011	133700	13137350	41300	41300	41300	41300	0
298	20241011	133600	13137350	41300	41300	41300	41300	0
299	20241011	133500	13137350	41300	41300	41300	41300	0
300	20241011	133400	13137350	41300	41300	41300	41300	0
301	20241011	133300	13137350	41300	41300	41300	41300	0
302	20241011	133200	13137350	41300	41300	41300	41300	0
303	20241011	133100	13137350	41300	41300	41300	41300	0
304	20241011	133000	13137350	41300	41300	41300	41300	0
305	20241011	132900	13137350	41300	41300	41300	41300	0
306	20241011	132800	13137350	41300	41300	41300	41300	0
307	20241011	132700	13137350	41300	41300	41300	41300	0
308	20241011	132600	13137350	41300	41300	41300	41300	0
309	20241011	132500	13137350	41300	41300	41300	41300	0
310	20241011	132400	13137350	41300	41300	41300	41300	0
311	20241011	132300	13137350	41300	41300	41300	41300	0
312	20241011	132200	13137350	41300	41300	41300	41300	0
313	20241011	132100	13137350	41300	41300	41300	41300	0
314	20241011	132000	13137350	41300	41300	41300	41300	0
315	20241011	131900	13137350	41300	41300	41300	41300	0
316	20241011	131800	13137350	41300	41300	41300	41300	0
317	20241011	131700	13137350	41300	41300	41300	41300	0
318	20241011	131600	13137350	41300	41300	41300	41300	0
319	20241011	131500	13137350	41300	41300	41300	41300	0
320	20241011	131400	13137350	41300	41300	41300	41300	0
321	20241011	131300	13137350	41300	41300	41300	41300	0
322	20241011	131200	13137350	41300	41300	41300	41300	0
323	20241011	131100	13137350	41300	41300	41300	41300	0
324	20241011	131000	13137350	41300	41300	41300	41300	0
325	20241011	130900	13137350	41300	41300	41300	41300	0
326	20241011	130800	13137350	41300	41300	41300	41300	0
327	20241011	130700	13137350	41300	41300	41300	41300	0
328	20241011	130600	13137350	41300	41300	41300	41300	0
329	20241011	130500	13137350	41300	41300	41300	41300	0
330	20241011	130400	13137350	41300	41300	41300	41300	0
331	20241011	130300	13137350	41300	41300	41300	41300	0
332	20241011	130200	13137350	41300	41300	41300	41300	0
333	20241011	130100	13137350	41300	41300	41300	41300	0
334	20241011	130000	13137350	41300	41300	41300	41300	0
335	20241011	125900	13137350	41300	41300	41300	41300	0
336	20241011	125800	13137350	41300	41300	41300	41300	0
337	20241011	125700	13137350	41300	41300	41300	41300	0
338	20241011	125600	13137350	41300	41300	41300	41300	0
339	20241011	125500	13137350	41300	41300	41300	41300	0
340	20241011	125400	13137350	41300	41300	41300	41300	0
341	20241011	125300	13137350	41300	41300	41300	41300	0
342	20241011	125200	13137350	41300	41300	41300	41300	0
343	20241011	125100	13137350	41300	41300	41300	41300	0
344	20241011	125000	13137350	41300	41300	41300	41300	0
345	20241011	124900	13137350	41300	41300	41300	41300	0
346	20241011	124800	13137350	41300	41300	41300	41300	0
347	20241011	124700	13137350	41300	41300	41300	41300	0
348	20241011	124600	13137350	41300	41300	41300	41300	0
349	20241011	124500	13137350	41300	41300	41300	41300	0
350	20241011	124400	13137350	41300	41300	41300	41300	0
351	20241011	124300	13137350	41300	41300	41300	41300	0
352	20241011	124200	13137350	41300	41300	41300	41300	0
353	20241011	124100	13137350	41300	41300	41300	41300	0
354	20241011	124000	13137350	41300	41300	41300	41300	0
355	20241011	123900	13137350	41300	41300	41300	41300	0
356	20241011	123800	13137350	41300	41300	41300	41300	0
357	20241011	123700	13137350	41300	41300	41300	41300	0
358	20241011	123600	13137350	41300	41300	41300	41300	0
359	20241011	123500	13137350	41300	41300	41300	41300	0
360	20241011	123400	13137350	41300	41300	41300	41300	0
361	20241011	123300	13137350	41300	41300	41300	41300	0
362	20241011	123200	13137350	41300	41300	41300	41300	0
363	20241011	123100	13137350	41300	41300	41300	41300	0
364	20241011	123000	13137350	41300	41300	41300	41300	0
365	20241011	122900	13137350	41300	41300	41300	41300	0
366	20241011	122800	13137350	41300	41300	41300	41300	0
367	20241011	122700	13137350	41300	41300	41300	41300	0
368	20241011	122600	13137350	41300	41300	41300	41300	0
369	20241011	122500	13137350	41300	41300	41300	41300	0
370	20241011	122400	13137350	41300	41300	41300	41300	0
371	20241011	122300	13137350	41300	41300	41300	41300	0
372	20241011	122200	13137350	41300	41300	41300	41300	0
373	20241011	122100	13137350	41300	41300	41300	41300	0
374	20241011	122000	13137350	41300	41300	41300	41300	0
375	20241011	121900	13137350	41300	41300	41300	41300	0
376	20241011	121800	13137350	41300	41300	41300	41300	0
377	20241011	121700	13137350	41300	41300	41300	41300	0
378	20241011	121600	13137350	41300	41300	41300	41300	0
379	20241011	121500	13137350	41300	41300	41300	41300	0
380	20241011	121400	13137350	41300	41300	41300	41300	0
381	20241011	121300	13137350	41300	41300	41300	41300	0
382	20241011	121200	13137350	41300	41300	41300	41300	0
383	20241011	121100	13137350	41300	41300	41300	41300	0
384	20241011	121000	13137350	41300	41300	41300	41300	0
385	20241011	120900	13137350	41300	41300	41300	41300	0
386	20241011	120800	13137350	41300	41300	41300	41300	0
387	20241011	120700	13137350	41300	41300	41300	41300	0
388	20241011	120600	13137350	41300	41300	41300	41300	0
389	20241011	120500	13137350	41300	41300	41300	41300	0
390	20241011	120400	13137350	41300	41300	41300	41300	0
391	20241011	120300	13137350	41300	41300	41300	41300	0
392	20241011	120200	13137350	41300	41300	41300	41300	0
393	20241011	120100	13137350	41300	41300	41300	41300	0
394	20241011	120000	13137350	41300	41300	41300	41300	0
395	20241011	115900	13137350	41300	41300	41300	41300	0
396	20241011	115800	13137350	41300	41300	41300	41300	0
397	20241011	115700	13137350	41300	41300	41300	41300	0
398	20241011	115600	13137350	41300	41300	41300	41300	0
399	20241011	115500	13137350	41300	41300	41300	41300	0
400	20241011	115400	13137350	41300	41300	41300	41300	0
401	20241011	115300	13137350	41300	41300	41300	41300	0
402	20241011	115200	13137350	41300	41300	41300	41300	0
403	20241011	115100	13137350	41300	41300	41300	41300	0
404	20241011	115000	13137350	41300	41300	41300	41300	0
405	20241011	114900	13137350	41300	41300	41300	41300	0
406	20241011	114800	13137350	41300	41300	41300	41300	0
407	20241011	114700	13137350	41300	41300	41300	41300	0
408	20241011	114600	13137350	41300	41300	41300	41300	0
409	20241011	114500	13137350	41300	41300	41300	41300	0
410	20241011	114400	13137350	41300	41300	41300	41300	0
411	20241011	114300	13137350	41300	41300	41300	41300	0
412	20241011	114200	13137350	41300	41300	41300	41300	0
413	20241011	114100	13137350	41300	41300	41300	41300	0
414	20241011	114000	13137350	41300	41300	41300	41300	0
415	20241011	113900	13137350	41300	41300	41300	41300	0
416	20241011	113800	13137350	41300	41300	41300	41300	0
417	20241011	113700	13137350	41300	41300	41300	41300	0
418	20241011	113600	13137350	41300	41300	41300	41300	0
419	20241011	113500	13137350	41300	41300	41300	41300	0
420	20241011	113400	13137350	41300	41300	41300	41300	0
421	20241011	113300	13137350	41300	41300	41300	41300	0
422	20241011	113200	13137350	41300	41300	41300	41300	0
423	20241011	113100	13137350	41300	41300	41300	41300	0
424	20241011	113000	13137350	41300	41300	41300	41300	0
425	20241011	112900	13137350	41300	41300	41300	41300	0
426	20241011	112800	13137350	41300	41300	41300	41300	0
427	20241011	112700	13137350	41300	41300	41300	41300	0
428	20241011	112600	13137350	41300	41300	41300	41300	0
429	20241011	112500	13137350	41300	41300	41300	41300	0
430	20241011	112400	13137350	41300	41300	41300	41300	0
431	20241011	112300	13137350	41300	41300	41300	41300	0
432	20241011	112200	13137350	41300	41300	41300	41300	0
433	20241011	112100	13137350	41300	41300	41300	41300	0
434	20241011	112000	13137350	41300	41300	41300	41300	0
435	20241011	111900	13137350	41300	41300	41300	41300	0
436	20241011	111800	13137350	41300	41300	41300	41300	0
437	20241011	111700	13137350	41300	41300	41300	41300	0
438	20241011	111600	13137350	41300	41300	41300	41300	0
439	20241011	111500	13137350	41300	41300	41300	41300	0
440	20241011	111400	13137350	41300	41300	41300	41300	0
441	20241011	111300	13137350	41300	41300	41300	41300	0
442	20241011	111200	13137350	41300	41300	41300	41300	0
443	20241011	111100	13137350	41300	41300	41300	41300	1
444	20241011	111000	13096050	42050	42050	42050	42050	0
445	20241011	110900	13096050	42050	42050	42050	42050	0
446	20241011	110800	13096050	42050	42050	42050	42050	0
447	20241011	110700	13096050	42050	42050	42050	42050	0
448	20241011	110600	13096050	42050	42050	42050	42050	0
449	20241011	110500	13096050	42050	42050	42050	42050	0
450	20241011	110400	13096050	42050	42050	42050	42050	0
451	20241011	110300	13096050	42050	42050	42050	42050	0
452	20241011	110200	13096050	42050	42050	42050	42050	0
453	20241011	110100	13096050	42050	42050	42050	42050	0
454	20241011	110000	13096050	42050	42050	42050	42050	1
455	20241011	105900	13054000	41250	41250	41250	41250	0
456	20241011	105800	13054000	41250	41250	41250	41250	30
457	20241011	105700	11816500	42200	42200	42200	42200	0
458	20241011	105600	11816500	42200	42200	42200	42200	0
459	20241011	105500	11816500	42200	42200	42200	42200	0
460	20241011	105400	11816500	42200	42200	42200	42200	0
461	20241011	105300	11816500	42200	42200	42200	42200	0
462	20241011	105200	11816500	42200	42200	42200	42200	0
463	20241011	105100	11816500	42200	42200	42200	42200	0
464	20241011	105000	11816500	42200	42200	42200	42200	0
465	20241011	104900	11816500	42200	42200	42200	42200	0
466	20241011	104800	11816500	42200	42200	42200	42200	0
467	20241011	104700	11816500	42200	42200	42200	42200	0
468	20241011	104600	11816500	42200	42200	42200	42200	0
469	20241011	104500	11816500	42200	42200	42200	42200	0
470	20241011	104400	11816500	42200	42200	42200	42200	0
471	20241011	104300	11816500	42200	42200	42200	42200	0
472	20241011	104200	11816500	42200	42200	42200	42200	0
473	20241011	104100	11816500	42200	42200	42200	42200	0
474	20241011	104000	11816500	42200	42200	42200	42200	0
475	20241011	103900	11816500	42200	42200	42200	42200	0
476	20241011	103800	11816500	42200	42200	42200	42200	0
477	20241011	103700	11816500	42200	42200	42200	42200	0
478	20241011	103600	11816500	42200	42200	42200	42200	0
479	20241011	103500	11816500	42200	42200	42200	42200	0
480	20241011	103400	11816500	42200	42200	42200	42200	0
481	20241011	103300	11816500	42200	42200	42200	42200	0
482	20241011	103200	11816500	42200	42200	42200	42200	0
483	20241011	103100	11816500	42200	42200	42200	42200	0
484	20241011	103000	11816500	42200	42200	42200	42200	0
485	20241011	102900	11816500	42200	42200	42200	42200	0
486	20241011	102800	11816500	42200	42200	42200	42200	0
487	20241011	102700	11816500	42200	42200	42200	42200	0
488	20241011	102600	11816500	42200	42200	42200	42200	0
489	20241011	102500	11816500	42200	42200	42200	42200	0
490	20241011	102400	11816500	42200	42200	42200	42200	0
491	20241011	102300	11816500	42200	42200	42200	42200	0
492	20241011	102200	11816500	42200	42200	42200	42200	0
493	20241011	102100	11816500	42200	42200	42200	42200	0
494	20241011	102000	11816500	42200	42200	42200	42200	0
495	20241011	101900	11816500	42200	42200	42200	42200	0
496	20241011	101800	11816500	42200	42200	42200	42200	0
497	20241011	101700	11816500	42200	42200	42200	42200	0
498	20241011	101600	11816500	42200	42200	42200	42200	0
499	20241011	101500	11816500	42200	42200	42200	42200	0
500	20241011	101400	11816500	42200	42200	42200	42200	0
501	20241011	101300	11816500	42200	42200	42200	42200	0
502	20241011	101200	11816500	42200	42200	42200	42200	0
503	20241011	101100	11816500	42200	42200	42200	42200	0
504	20241011	101000	11816500	42200	42200	42200	42200	0
505	20241011	100900	11816500	42200	42200	42200	42200	0
506	20241011	100800	11816500	42200	42200	42200	42200	0
507	20241011	100700	11816500	42200	42200	42200	42200	0
508	20241011	100600	11816500	42200	42200	42200	42200	0
509	20241011	100500	11816500	42200	42200	42200	42200	0
510	20241011	100400	11816500	42200	42150	42200	42150	2
511	20241011	100300	11732150	41250	41250	41250	41250	0
512	20241011	100200	11732150	41250	41250	41250	41250	0
513	20241011	100100	11732150	41250	41250	41250	41250	0
514	20241011	100000	11732150	41250	41250	41250	41250	1
515	20241011	095900	11690900	42200	42200	42200	42200	0
516	20241011	095800	11690900	42200	42200	42200	42200	0
517	20241011	095700	11690900	42200	42200	42200	42200	0
518	20241011	095600	11690900	42200	42200	42200	42200	0
519	20241011	095500	11690900	42200	42200	42200	42200	0
520	20241011	095400	11690900	42200	42200	42200	42200	0
521	20241011	095300	11690900	42200	42200	42200	42200	0
522	20241011	095200	11690900	42200	42200	42200	42200	0
523	20241011	095100	11690900	42200	42200	42200	42200	0
524	20241011	095000	11690900	42200	42200	42200	42200	0
525	20241011	094900	11690900	42200	42200	42200	42200	0
526	20241011	094800	11690900	42200	42200	42200	42200	0
527	20241011	094700	11690900	42200	42200	42200	42200	0
528	20241011	094600	11690900	42200	42200	42200	42200	0
529	20241011	094500	11690900	42200	42200	42200	42200	33
530	20241011	094400	10298300	42200	42200	42200	42200	20
531	20241011	094300	9454300	42200	42200	42200	42200	0
532	20241011	094200	9454300	42200	42200	42200	42200	0
533	20241011	094100	9454300	42200	42200	42200	42200	47
534	20241011	094000	7470900	42100	42050	42150	42050	100
535	20241011	093900	3258450	42050	42050	42050	42050	0
536	20241011	093800	3258450	42050	42050	42050	42050	0
537	20241011	093700	3258450	42050	42050	42050	42050	0
538	20241011	093600	3258450	42050	42050	42050	42050	0
539	20241011	093500	3258450	42050	42050	42050	42050	0
540	20241011	093400	3258450	42050	42050	42050	42050	0
541	20241011	093300	3258450	42050	42050	42050	42050	0
542	20241011	093200	3258450	42050	42050	42050	42050	0
543	20241011	093100	3258450	42050	42050	42050	42050	0
544	20241011	093000	3258450	42050	42050	42050	42050	1
545	20241011	092900	3216400	42350	42350	42350	42350	0
546	20241011	092800	3216400	42350	42350	42350	42350	0
547	20241011	092700	3216400	42350	42350	42350	42350	0
548	20241011	092600	3216400	42350	42350	42350	42350	23
549	20241011	092500	2242350	42400	42400	42400	42400	1
550	20241011	092400	2199950	42550	42550	42550	42550	0
551	20241011	092300	2199950	42550	41450	42550	41450	50
552	20241011	092200	82100	41050	41050	41050	41050	0
553	20241011	092100	82100	41050	41050	41050	41050	0
554	20241011	092000	82100	41050	41050	41050	41050	0
555	20241011	091900	82100	41050	41050	41050	41050	0
556	20241011	091800	82100	41050	41050	41050	41050	0
557	20241011	091700	82100	41050	41050	41050	41050	0
558	20241011	091600	82100	41050	41050	41050	41050	0
559	20241011	091500	82100	41050	41050	41050	41050	0
560	20241011	091400	82100	41050	41050	41050	41050	0
561	20241011	091300	82100	41050	41050	41050	41050	2
562	20241011	091200	0	41000	41000	41000	41000	0
563	20241011	091100	0	41000	41000	41000	41000	0
564	20241011	091000	0	41000	41000	41000	41000	0
565	20241011	090900	0	41000	41000	41000	41000	0
566	20241011	090800	0	41000	41000	41000	41000	0
567	20241011	090700	0	41000	41000	41000	41000	0
568	20241011	090600	0	41000	41000	41000	41000	0
569	20241011	090500	0	41000	41000	41000	41000	0
570	20241011	090400	0	41000	41000	41000	41000	0
571	20241011	090300	0	41000	41000	41000	41000	0
572	20241011	090200	0	41000	41000	41000	41000	0
573	20241011	090100	0	41000	41000	41000	41000	0
574	20241011	090000	0	41000	41000	41000	41000	0