KissMeData/000650/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183200	10630850	40600	40600	40600	40600	28
3	20241018	183100	10630850	40600	40600	40600	40600	0
4	20241018	183000	10630850	40600	40600	40600	40600	0
5	20241018	182900	10630850	40600	40600	40600	40600	0
6	20241018	182800	10630850	40600	40600	40600	40600	0
7	20241018	182700	10630850	40600	40600	40600	40600	0
8	20241018	182600	10630850	40600	40600	40600	40600	0
9	20241018	182500	10630850	40600	40600	40600	40600	0
10	20241018	182400	10630850	40600	40600	40600	40600	0
11	20241018	182300	10630850	40600	40600	40600	40600	0
12	20241018	182200	10630850	40600	40600	40600	40600	0
13	20241018	182100	10630850	40600	40600	40600	40600	0
14	20241018	182000	10630850	40600	40600	40600	40600	0
15	20241018	181900	10630850	40600	40600	40600	40600	0
16	20241018	181800	10630850	40600	40600	40600	40600	0
17	20241018	181700	10630850	40600	40600	40600	40600	0
18	20241018	181600	10630850	40600	40600	40600	40600	0
19	20241018	181500	10630850	40600	40600	40600	40600	0
20	20241018	181400	10630850	40600	40600	40600	40600	0
21	20241018	181300	10630850	40600	40600	40600	40600	0
22	20241018	181200	10630850	40600	40600	40600	40600	0
23	20241018	181100	10630850	40600	40600	40600	40600	0
24	20241018	181000	10630850	40600	40600	40600	40600	0
25	20241018	180900	10630850	40600	40600	40600	40600	0
26	20241018	180800	10630850	40600	40600	40600	40600	0
27	20241018	180700	10630850	40600	40600	40600	40600	0
28	20241018	180600	10630850	40600	40600	40600	40600	0
29	20241018	180500	10630850	40600	40600	40600	40600	0
30	20241018	180400	10630850	40600	40600	40600	40600	0
31	20241018	180300	10630850	40600	40600	40600	40600	0
32	20241018	180200	10630850	40600	40600	40600	40600	28
33	20241018	180100	10630850	40600	40600	40600	40600	0
34	20241018	180000	10630850	40600	40600	40600	40600	0
35	20241018	175900	10630850	40600	40600	40600	40600	0
36	20241018	175800	10630850	40600	40600	40600	40600	0
37	20241018	175700	10630850	40600	40600	40600	40600	0
38	20241018	175600	10630850	40600	40600	40600	40600	0
39	20241018	175500	10630850	40600	40600	40600	40600	0
40	20241018	175400	10630850	40600	40600	40600	40600	0
41	20241018	175300	10630850	40600	40600	40600	40600	0
42	20241018	175200	10630850	40600	40600	40600	40600	0
43	20241018	175100	10630850	40600	40600	40600	40600	0
44	20241018	175000	10630850	40600	40600	40600	40600	0
45	20241018	174900	10630850	40600	40600	40600	40600	0
46	20241018	174800	10630850	40600	40600	40600	40600	0
47	20241018	174700	10630850	40600	40600	40600	40600	0
48	20241018	174600	10630850	40600	40600	40600	40600	0
49	20241018	174500	10630850	40600	40600	40600	40600	0
50	20241018	174400	10630850	40600	40600	40600	40600	0
51	20241018	174300	10630850	40600	40600	40600	40600	0
52	20241018	174200	10630850	40600	40600	40600	40600	0
53	20241018	174100	10630850	40600	40600	40600	40600	0
54	20241018	174000	10630850	40600	40600	40600	40600	0
55	20241018	173900	10630850	40600	40600	40600	40600	0
56	20241018	173800	10630850	40600	40600	40600	40600	0
57	20241018	173700	10630850	40600	40600	40600	40600	0
58	20241018	173600	10630850	40600	40600	40600	40600	0
59	20241018	173500	10630850	40600	40600	40600	40600	0
60	20241018	173400	10630850	40600	40600	40600	40600	0
61	20241018	173300	10630850	40600	40600	40600	40600	0
62	20241018	173200	10630850	40600	40600	40600	40600	28
63	20241018	173100	10630850	40600	40600	40600	40600	0
64	20241018	173000	10630850	40600	40600	40600	40600	0
65	20241018	172900	10630850	40600	40600	40600	40600	0
66	20241018	172800	10630850	40600	40600	40600	40600	0
67	20241018	172700	10630850	40600	40600	40600	40600	0
68	20241018	172600	10630850	40600	40600	40600	40600	0
69	20241018	172500	10630850	40600	40600	40600	40600	0
70	20241018	172400	10630850	40600	40600	40600	40600	0
71	20241018	172300	10630850	40600	40600	40600	40600	0
72	20241018	172200	10630850	40600	40600	40600	40600	0
73	20241018	172100	10630850	40600	40600	40600	40600	0
74	20241018	172000	10630850	40600	40600	40600	40600	0
75	20241018	171900	10630850	40600	40600	40600	40600	0
76	20241018	171800	10630850	40600	40600	40600	40600	0
77	20241018	171700	10630850	40600	40600	40600	40600	0
78	20241018	171600	10630850	40600	40600	40600	40600	0
79	20241018	171500	10630850	40600	40600	40600	40600	0
80	20241018	171400	10630850	40600	40600	40600	40600	0
81	20241018	171300	10630850	40600	40600	40600	40600	0
82	20241018	171200	10630850	40600	40600	40600	40600	0
83	20241018	171100	10630850	40600	40600	40600	40600	0
84	20241018	171000	10630850	40600	40600	40600	40600	0
85	20241018	170900	10630850	40600	40600	40600	40600	0
86	20241018	170800	10630850	40600	40600	40600	40600	0
87	20241018	170700	10630850	40600	40600	40600	40600	0
88	20241018	170600	10630850	40600	40600	40600	40600	0
89	20241018	170500	10630850	40600	40600	40600	40600	0
90	20241018	170400	10630850	40600	40600	40600	40600	0
91	20241018	170300	10630850	40600	40600	40600	40600	0
92	20241018	170200	10630850	40600	40600	40600	40600	28
93	20241018	170100	10630850	40600	40600	40600	40600	0
94	20241018	170000	10630850	40600	40600	40600	40600	0
95	20241018	165900	10630850	40600	40600	40600	40600	0
96	20241018	165800	10630850	40600	40600	40600	40600	0
97	20241018	165700	10630850	40600	40600	40600	40600	0
98	20241018	165600	10630850	40600	40600	40600	40600	0
99	20241018	165500	10630850	40600	40600	40600	40600	0
100	20241018	165400	10630850	40600	40600	40600	40600	0
101	20241018	165300	10630850	40600	40600	40600	40600	0
102	20241018	165200	10630850	40600	40600	40600	40600	0
103	20241018	165100	10630850	40600	40600	40600	40600	0
104	20241018	165000	10630850	40600	40600	40600	40600	0
105	20241018	164900	10630850	40600	40600	40600	40600	0
106	20241018	164800	10630850	40600	40600	40600	40600	0
107	20241018	164700	10630850	40600	40600	40600	40600	0
108	20241018	164600	10630850	40600	40600	40600	40600	0
109	20241018	164500	10630850	40600	40600	40600	40600	0
110	20241018	164400	10630850	40600	40600	40600	40600	0
111	20241018	164300	10630850	40600	40600	40600	40600	0
112	20241018	164200	10630850	40600	40600	40600	40600	0
113	20241018	164100	10630850	40600	40600	40600	40600	0
114	20241018	164000	10630850	40600	40600	40600	40600	0
115	20241018	163900	10630850	40600	40600	40600	40600	0
116	20241018	163800	10630850	40600	40600	40600	40600	0
117	20241018	163700	10630850	40600	40600	40600	40600	0
118	20241018	163600	10630850	40600	40600	40600	40600	0
119	20241018	163500	10630850	40600	40600	40600	40600	0
120	20241018	163400	10630850	40600	40600	40600	40600	0
121	20241018	163300	10630850	40600	40600	40600	40600	0
122	20241018	163200	10630850	40600	40600	40600	40600	28
123	20241018	163100	10630850	40600	40600	40600	40600	0
124	20241018	163000	10630850	40600	40600	40600	40600	0
125	20241018	162900	10630850	40600	40600	40600	40600	0
126	20241018	162800	10630850	40600	40600	40600	40600	0
127	20241018	162700	10630850	40600	40600	40600	40600	0
128	20241018	162600	10630850	40600	40600	40600	40600	0
129	20241018	162500	10630850	40600	40600	40600	40600	0
130	20241018	162400	10630850	40600	40600	40600	40600	0
131	20241018	162300	10630850	40600	40600	40600	40600	0
132	20241018	162200	10630850	40600	40600	40600	40600	0
133	20241018	162100	10630850	40600	40600	40600	40600	0
134	20241018	162000	10630850	40600	40600	40600	40600	0
135	20241018	161900	10630850	40600	40600	40600	40600	0
136	20241018	161800	10630850	40600	40600	40600	40600	0
137	20241018	161700	10630850	40600	40600	40600	40600	0
138	20241018	161600	10630850	40600	40600	40600	40600	0
139	20241018	161500	10630850	40600	40600	40600	40600	0
140	20241018	161400	10630850	40600	40600	40600	40600	0
141	20241018	161300	10630850	40600	40600	40600	40600	0
142	20241018	161200	10630850	40600	40600	40600	40600	0
143	20241018	161100	10630850	40600	40600	40600	40600	0
144	20241018	161000	10630850	40600	40600	40600	40600	0
145	20241018	160900	10630850	40600	40600	40600	40600	0
146	20241018	160800	10630850	40600	40600	40600	40600	0
147	20241018	160700	10630850	40600	40600	40600	40600	0
148	20241018	160600	10630850	40600	40600	40600	40600	0
149	20241018	160500	10630850	40600	40600	40600	40600	0
150	20241018	160400	10630850	40600	40600	40600	40600	0
151	20241018	160300	10630850	40600	40600	40600	40600	0
152	20241018	160200	10630850	40600	40600	40600	40600	28
153	20241018	160100	10630850	40600	40600	40600	40600	0
154	20241018	160000	10630850	40600	40600	40600	40600	0
155	20241018	155900	10630850	40600	40600	40600	40600	0
156	20241018	155800	10630850	40600	40600	40600	40600	0
157	20241018	155700	10630850	40600	40600	40600	40600	0
158	20241018	155600	10630850	40600	40600	40600	40600	0
159	20241018	155500	10630850	40600	40600	40600	40600	0
160	20241018	155400	10630850	40600	40600	40600	40600	0
161	20241018	155300	10630850	40600	40600	40600	40600	0
162	20241018	155200	10630850	40600	40600	40600	40600	0
163	20241018	155100	10630850	40600	40600	40600	40600	0
164	20241018	155000	10630850	40600	40600	40600	40600	0
165	20241018	154900	10630850	40600	40600	40600	40600	0
166	20241018	154800	10630850	40600	40600	40600	40600	0
167	20241018	154700	10630850	40600	40600	40600	40600	0
168	20241018	154600	10630850	40600	40600	40600	40600	0
169	20241018	154500	10630850	40600	40600	40600	40600	0
170	20241018	154400	10630850	40600	40600	40600	40600	0
171	20241018	154300	10630850	40600	40600	40600	40600	0
172	20241018	154200	10630850	40600	40600	40600	40600	0
173	20241018	154100	10630850	40600	40600	40600	40600	0
174	20241018	154000	10630850	40600	40600	40600	40600	0
175	20241018	153900	10630850	40600	40600	40600	40600	0
176	20241018	153800	10630850	40600	40600	40600	40600	0
177	20241018	153700	10630850	40600	40600	40600	40600	0
178	20241018	153600	10630850	40600	40600	40600	40600	0
179	20241018	153500	10630850	40600	40600	40600	40600	0
180	20241018	153400	10630850	40600	40600	40600	40600	0
181	20241018	153300	10630850	40600	40600	40600	40600	0
182	20241018	153200	10630850	40600	40600	40600	40600	28
183	20241018	153100	10630850	40600	40600	40600	40600	0
184	20241018	153000	10630850	40600	40600	40600	40600	28
185	20241018	152900	9494050	41300	41300	41300	41300	0
186	20241018	152800	9494050	41300	41300	41300	41300	0
187	20241018	152700	9494050	41300	41300	41300	41300	0
188	20241018	152600	9494050	41300	41300	41300	41300	0
189	20241018	152500	9494050	41300	41300	41300	41300	0
190	20241018	152400	9494050	41300	41300	41300	41300	0
191	20241018	152300	9494050	41300	41300	41300	41300	0
192	20241018	152200	9494050	41300	41300	41300	41300	0
193	20241018	152100	9494050	41300	41300	41300	41300	0
194	20241018	152000	9494050	41300	41300	41300	41300	0
195	20241018	151900	9494050	41300	41300	41300	41300	0
196	20241018	151800	9494050	41300	41300	41300	41300	0
197	20241018	151700	9494050	41300	41300	41300	41300	0
198	20241018	151600	9494050	41300	41300	41300	41300	0
199	20241018	151500	9494050	41300	41300	41300	41300	0
200	20241018	151400	9494050	41300	41300	41300	41300	0
201	20241018	151300	9494050	41300	41300	41300	41300	0
202	20241018	151200	9494050	41300	41300	41300	41300	0
203	20241018	151100	9494050	41300	41300	41300	41300	0
204	20241018	151000	9494050	41300	41300	41300	41300	0
205	20241018	150900	9494050	41300	41300	41300	41300	0
206	20241018	150800	9494050	41300	41300	41300	41300	0
207	20241018	150700	9494050	41300	41300	41300	41300	0
208	20241018	150600	9494050	41300	41300	41300	41300	0
209	20241018	150500	9494050	41300	41300	41300	41300	0
210	20241018	150400	9494050	41300	41300	41300	41300	0
211	20241018	150300	9494050	41300	41300	41300	41300	0
212	20241018	150200	9494050	41300	41300	41300	41300	0
213	20241018	150100	9494050	41300	41300	41300	41300	0
214	20241018	150000	9494050	41300	41300	41300	41300	0
215	20241018	145900	9494050	41300	41300	41300	41300	0
216	20241018	145800	9494050	41300	41300	41300	41300	0
217	20241018	145700	9494050	41300	41300	41300	41300	0
218	20241018	145600	9494050	41300	41300	41300	41300	0
219	20241018	145500	9494050	41300	41300	41300	41300	0
220	20241018	145400	9494050	41300	41300	41300	41300	0
221	20241018	145300	9494050	41300	41300	41300	41300	0
222	20241018	145200	9494050	41300	41300	41300	41300	0
223	20241018	145100	9494050	41300	41300	41300	41300	0
224	20241018	145000	9494050	41300	41300	41300	41300	0
225	20241018	144900	9494050	41300	41300	41300	41300	0
226	20241018	144800	9494050	41300	41300	41300	41300	0
227	20241018	144700	9494050	41300	41300	41300	41300	0
228	20241018	144600	9494050	41300	41300	41300	41300	0
229	20241018	144500	9494050	41300	41300	41300	41300	0
230	20241018	144400	9494050	41300	41300	41300	41300	0
231	20241018	144300	9494050	41300	41300	41300	41300	0
232	20241018	144200	9494050	41300	41300	41300	41300	0
233	20241018	144100	9494050	41300	41300	41300	41300	1
234	20241018	144000	9452750	41300	41300	41300	41300	1
235	20241018	143900	9411450	41700	41700	41700	41700	0
236	20241018	143800	9411450	41700	41700	41700	41700	0
237	20241018	143700	9411450	41700	41700	41700	41700	0
238	20241018	143600	9411450	41700	41700	41700	41700	0
239	20241018	143500	9411450	41700	41700	41700	41700	0
240	20241018	143400	9411450	41700	41700	41700	41700	0
241	20241018	143300	9411450	41700	41700	41700	41700	0
242	20241018	143200	9411450	41700	41700	41700	41700	0
243	20241018	143100	9411450	41700	41700	41700	41700	0
244	20241018	143000	9411450	41700	41700	41700	41700	0
245	20241018	142900	9411450	41700	41700	41700	41700	0
246	20241018	142800	9411450	41700	41700	41700	41700	0
247	20241018	142700	9411450	41700	41700	41700	41700	0
248	20241018	142600	9411450	41700	41700	41700	41700	0
249	20241018	142500	9411450	41700	41700	41700	41700	0
250	20241018	142400	9411450	41700	41700	41700	41700	0
251	20241018	142300	9411450	41700	41700	41700	41700	0
252	20241018	142200	9411450	41700	41700	41700	41700	0
253	20241018	142100	9411450	41700	41700	41700	41700	0
254	20241018	142000	9411450	41700	41700	41700	41700	0
255	20241018	141900	9411450	41700	41700	41700	41700	0
256	20241018	141800	9411450	41700	41700	41700	41700	0
257	20241018	141700	9411450	41700	41700	41700	41700	0
258	20241018	141600	9411450	41700	41700	41700	41700	0
259	20241018	141500	9411450	41700	41700	41700	41700	0
260	20241018	141400	9411450	41700	41700	41700	41700	0
261	20241018	141300	9411450	41700	41700	41700	41700	0
262	20241018	141200	9411450	41700	41700	41700	41700	0
263	20241018	141100	9411450	41700	41700	41700	41700	0
264	20241018	141000	9411450	41700	41700	41700	41700	0
265	20241018	140900	9411450	41700	41700	41700	41700	0
266	20241018	140800	9411450	41700	41700	41700	41700	0
267	20241018	140700	9411450	41700	41700	41700	41700	0
268	20241018	140600	9411450	41700	41700	41700	41700	0
269	20241018	140500	9411450	41700	41700	41700	41700	0
270	20241018	140400	9411450	41700	41700	41700	41700	0
271	20241018	140300	9411450	41700	41700	41700	41700	0
272	20241018	140200	9411450	41700	41700	41700	41700	0
273	20241018	140100	9411450	41700	41700	41700	41700	0
274	20241018	140000	9411450	41700	41700	41700	41700	0
275	20241018	135900	9411450	41700	41700	41700	41700	0
276	20241018	135800	9411450	41700	41700	41700	41700	0
277	20241018	135700	9411450	41700	41700	41700	41700	0
278	20241018	135600	9411450	41700	41700	41700	41700	0
279	20241018	135500	9411450	41700	41700	41700	41700	0
280	20241018	135400	9411450	41700	41700	41700	41700	0
281	20241018	135300	9411450	41700	41700	41700	41700	0
282	20241018	135200	9411450	41700	41700	41700	41700	0
283	20241018	135100	9411450	41700	41700	41700	41700	0
284	20241018	135000	9411450	41700	41700	41700	41700	0
285	20241018	134900	9411450	41700	41700	41700	41700	0
286	20241018	134800	9411450	41700	41700	41700	41700	0
287	20241018	134700	9411450	41700	41700	41700	41700	0
288	20241018	134600	9411450	41700	41700	41700	41700	0
289	20241018	134500	9411450	41700	41700	41700	41700	0
290	20241018	134400	9411450	41700	41700	41700	41700	0
291	20241018	134300	9411450	41700	41700	41700	41700	0
292	20241018	134200	9411450	41700	41700	41700	41700	0
293	20241018	134100	9411450	41700	41700	41700	41700	0
294	20241018	134000	9411450	41700	41700	41700	41700	0
295	20241018	133900	9411450	41700	41700	41700	41700	0
296	20241018	133800	9411450	41700	41700	41700	41700	0
297	20241018	133700	9411450	41700	41700	41700	41700	0
298	20241018	133600	9411450	41700	41700	41700	41700	0
299	20241018	133500	9411450	41700	41700	41700	41700	0
300	20241018	133400	9411450	41700	41700	41700	41700	0
301	20241018	133300	9411450	41700	41700	41700	41700	0
302	20241018	133200	9411450	41700	41700	41700	41700	0
303	20241018	133100	9411450	41700	41700	41700	41700	0
304	20241018	133000	9411450	41700	41700	41700	41700	0
305	20241018	132900	9411450	41700	41700	41700	41700	0
306	20241018	132800	9411450	41700	41700	41700	41700	0
307	20241018	132700	9411450	41700	41700	41700	41700	0
308	20241018	132600	9411450	41700	41700	41700	41700	0
309	20241018	132500	9411450	41700	41700	41700	41700	0
310	20241018	132400	9411450	41700	41700	41700	41700	0
311	20241018	132300	9411450	41700	41700	41700	41700	0
312	20241018	132200	9411450	41700	41700	41700	41700	0
313	20241018	132100	9411450	41700	41700	41700	41700	0
314	20241018	132000	9411450	41700	41700	41700	41700	0
315	20241018	131900	9411450	41700	41700	41700	41700	0
316	20241018	131800	9411450	41700	41700	41700	41700	0
317	20241018	131700	9411450	41700	41700	41700	41700	0
318	20241018	131600	9411450	41700	41700	41700	41700	0
319	20241018	131500	9411450	41700	41700	41700	41700	0
320	20241018	131400	9411450	41700	41700	41700	41700	0
321	20241018	131300	9411450	41700	41700	41700	41700	0
322	20241018	131200	9411450	41700	41700	41700	41700	0
323	20241018	131100	9411450	41700	41700	41700	41700	0
324	20241018	131000	9411450	41700	41700	41700	41700	0
325	20241018	130900	9411450	41700	41700	41700	41700	0
326	20241018	130800	9411450	41700	41700	41700	41700	0
327	20241018	130700	9411450	41700	41700	41700	41700	0
328	20241018	130600	9411450	41700	41700	41700	41700	0
329	20241018	130500	9411450	41700	41700	41700	41700	0
330	20241018	130400	9411450	41700	41700	41700	41700	0
331	20241018	130300	9411450	41700	41700	41700	41700	0
332	20241018	130200	9411450	41700	41700	41700	41700	0
333	20241018	130100	9411450	41700	41700	41700	41700	0
334	20241018	130000	9411450	41700	41700	41700	41700	0
335	20241018	125900	9411450	41700	41700	41700	41700	0
336	20241018	125800	9411450	41700	41700	41700	41700	0
337	20241018	125700	9411450	41700	41700	41700	41700	0
338	20241018	125600	9411450	41700	41700	41700	41700	0
339	20241018	125500	9411450	41700	41700	41700	41700	0
340	20241018	125400	9411450	41700	41700	41700	41700	0
341	20241018	125300	9411450	41700	41700	41700	41700	0
342	20241018	125200	9411450	41700	41700	41700	41700	0
343	20241018	125100	9411450	41700	41700	41700	41700	0
344	20241018	125000	9411450	41700	41700	41700	41700	0
345	20241018	124900	9411450	41700	41700	41700	41700	0
346	20241018	124800	9411450	41700	41700	41700	41700	0
347	20241018	124700	9411450	41700	41700	41700	41700	0
348	20241018	124600	9411450	41700	41700	41700	41700	0
349	20241018	124500	9411450	41700	41700	41700	41700	0
350	20241018	124400	9411450	41700	41700	41700	41700	0
351	20241018	124300	9411450	41700	41700	41700	41700	0
352	20241018	124200	9411450	41700	41700	41700	41700	0
353	20241018	124100	9411450	41700	41700	41700	41700	0
354	20241018	124000	9411450	41700	41700	41700	41700	0
355	20241018	123900	9411450	41700	41700	41700	41700	0
356	20241018	123800	9411450	41700	41700	41700	41700	0
357	20241018	123700	9411450	41700	41700	41700	41700	0
358	20241018	123600	9411450	41700	41700	41700	41700	0
359	20241018	123500	9411450	41700	41700	41700	41700	0
360	20241018	123400	9411450	41700	41700	41700	41700	0
361	20241018	123300	9411450	41700	41700	41700	41700	0
362	20241018	123200	9411450	41700	41700	41700	41700	0
363	20241018	123100	9411450	41700	41700	41700	41700	0
364	20241018	123000	9411450	41700	41700	41700	41700	0
365	20241018	122900	9411450	41700	41700	41700	41700	0
366	20241018	122800	9411450	41700	41700	41700	41700	0
367	20241018	122700	9411450	41700	41700	41700	41700	0
368	20241018	122600	9411450	41700	41700	41700	41700	0
369	20241018	122500	9411450	41700	41700	41700	41700	0
370	20241018	122400	9411450	41700	41700	41700	41700	0
371	20241018	122300	9411450	41700	41700	41700	41700	0
372	20241018	122200	9411450	41700	41700	41700	41700	0
373	20241018	122100	9411450	41700	41700	41700	41700	0
374	20241018	122000	9411450	41700	41700	41700	41700	0
375	20241018	121900	9411450	41700	41700	41700	41700	0
376	20241018	121800	9411450	41700	41700	41700	41700	0
377	20241018	121700	9411450	41700	41700	41700	41700	0
378	20241018	121600	9411450	41700	41700	41700	41700	0
379	20241018	121500	9411450	41700	41700	41700	41700	0
380	20241018	121400	9411450	41700	41700	41700	41700	0
381	20241018	121300	9411450	41700	41700	41700	41700	0
382	20241018	121200	9411450	41700	41700	41700	41700	0
383	20241018	121100	9411450	41700	41700	41700	41700	0
384	20241018	121000	9411450	41700	41700	41700	41700	0
385	20241018	120900	9411450	41700	41700	41700	41700	0
386	20241018	120800	9411450	41700	41700	41700	41700	0
387	20241018	120700	9411450	41700	41700	41700	41700	0
388	20241018	120600	9411450	41700	41700	41700	41700	0
389	20241018	120500	9411450	41700	41700	41700	41700	0
390	20241018	120400	9411450	41700	41700	41700	41700	0
391	20241018	120300	9411450	41700	41700	41700	41700	0
392	20241018	120200	9411450	41700	41700	41700	41700	0
393	20241018	120100	9411450	41700	41700	41700	41700	0
394	20241018	120000	9411450	41700	41700	41700	41700	0
395	20241018	115900	9411450	41700	41700	41700	41700	0
396	20241018	115800	9411450	41700	41700	41700	41700	0
397	20241018	115700	9411450	41700	41700	41700	41700	0
398	20241018	115600	9411450	41700	41700	41700	41700	0
399	20241018	115500	9411450	41700	41700	41700	41700	0
400	20241018	115400	9411450	41700	41700	41700	41700	0
401	20241018	115300	9411450	41700	41700	41700	41700	0
402	20241018	115200	9411450	41700	41700	41700	41700	0
403	20241018	115100	9411450	41700	41700	41700	41700	0
404	20241018	115000	9411450	41700	41700	41700	41700	0
405	20241018	114900	9411450	41700	41700	41700	41700	0
406	20241018	114800	9411450	41700	41700	41700	41700	0
407	20241018	114700	9411450	41700	41700	41700	41700	0
408	20241018	114600	9411450	41700	41700	41700	41700	0
409	20241018	114500	9411450	41700	41700	41700	41700	0
410	20241018	114400	9411450	41700	41700	41700	41700	0
411	20241018	114300	9411450	41700	41700	41700	41700	0
412	20241018	114200	9411450	41700	41400	41700	41400	2
413	20241018	114100	9328350	41100	40900	41100	40900	10
414	20241018	114000	8919150	41100	41100	41100	41100	0
415	20241018	113900	8919150	41100	41100	41100	41100	0
416	20241018	113800	8919150	41100	41100	41100	41100	0
417	20241018	113700	8919150	41100	41100	41100	41100	0
418	20241018	113600	8919150	41100	41100	41100	41100	0
419	20241018	113500	8919150	41100	41100	41100	41100	0
420	20241018	113400	8919150	41100	41100	41100	41100	0
421	20241018	113300	8919150	41100	41100	41100	41100	0
422	20241018	113200	8919150	41100	41100	41100	41100	0
423	20241018	113100	8919150	41100	41100	41100	41100	0
424	20241018	113000	8919150	41100	41100	41100	41100	1
425	20241018	112900	8878050	40800	40850	40850	40800	3
426	20241018	112800	8755550	40900	40900	40900	40900	0
427	20241018	112700	8755550	40900	40900	40900	40900	0
428	20241018	112600	8755550	40900	40900	40900	40900	0
429	20241018	112500	8755550	40900	40900	40900	40900	0
430	20241018	112400	8755550	40900	40900	40900	40900	0
431	20241018	112300	8755550	40900	40900	40900	40900	0
432	20241018	112200	8755550	40900	40900	40900	40900	0
433	20241018	112100	8755550	40900	40900	40900	40900	10
434	20241018	112000	8346550	40950	40950	40950	40950	0
435	20241018	111900	8346550	40950	40950	40950	40950	0
436	20241018	111800	8346550	40950	40950	40950	40950	0
437	20241018	111700	8346550	40950	40950	40950	40950	0
438	20241018	111600	8346550	40950	40950	40950	40950	0
439	20241018	111500	8346550	40950	40950	40950	40950	0
440	20241018	111400	8346550	40950	40950	40950	40950	13
441	20241018	111300	7814200	41000	41000	41000	41000	0
442	20241018	111200	7814200	41000	41000	41000	41000	0
443	20241018	111100	7814200	41000	41000	41000	41000	0
444	20241018	111000	7814200	41000	41000	41000	41000	0
445	20241018	110900	7814200	41000	41000	41000	41000	0
446	20241018	110800	7814200	41000	41000	41000	41000	0
447	20241018	110700	7814200	41000	41000	41000	41000	0
448	20241018	110600	7814200	41000	41000	41000	41000	0
449	20241018	110500	7814200	41000	41000	41000	41000	0
450	20241018	110400	7814200	41000	41000	41000	41000	6
451	20241018	110300	7568200	41000	41000	41000	41000	0
452	20241018	110200	7568200	41000	41000	41000	41000	0
453	20241018	110100	7568200	41000	41000	41000	41000	0
454	20241018	110000	7568200	41000	41000	41000	41000	0
455	20241018	105900	7568200	41000	41000	41000	41000	0
456	20241018	105800	7568200	41000	41000	41000	41000	0
457	20241018	105700	7568200	41000	41000	41000	41000	1
458	20241018	105600	7527200	41000	41000	41000	41000	0
459	20241018	105500	7527200	41000	41000	41000	41000	0
460	20241018	105400	7527200	41000	41000	41000	41000	0
461	20241018	105300	7527200	41000	41000	41000	41000	0
462	20241018	105200	7527200	41000	41000	41000	41000	0
463	20241018	105100	7527200	41000	41000	41000	41000	0
464	20241018	105000	7527200	41000	41000	41000	41000	0
465	20241018	104900	7527200	41000	41000	41000	41000	0
466	20241018	104800	7527200	41000	41000	41000	41000	0
467	20241018	104700	7527200	41000	41000	41000	41000	0
468	20241018	104600	7527200	41000	41000	41000	41000	0
469	20241018	104500	7527200	41000	41000	41000	41000	0
470	20241018	104400	7527200	41000	41000	41000	41000	2
471	20241018	104300	7445200	41050	41100	41100	41050	24
472	20241018	104200	6459900	41150	41250	41250	41100	148
473	20241018	104100	373000	41150	41150	41150	41150	0
474	20241018	104000	373000	41150	41150	41150	41150	0
475	20241018	103900	373000	41150	41150	41150	41150	0
476	20241018	103800	373000	41150	41150	41150	41150	0
477	20241018	103700	373000	41150	41150	41150	41150	0
478	20241018	103600	373000	41150	41150	41150	41150	0
479	20241018	103500	373000	41150	41150	41150	41150	0
480	20241018	103400	373000	41150	41150	41150	41150	0
481	20241018	103300	373000	41150	41150	41150	41150	0
482	20241018	103200	373000	41150	41150	41150	41150	0
483	20241018	103100	373000	41150	41150	41150	41150	0
484	20241018	103000	373000	41150	41150	41150	41150	0
485	20241018	102900	373000	41150	41150	41150	41150	0
486	20241018	102800	373000	41150	41150	41150	41150	0
487	20241018	102700	373000	41150	41150	41150	41150	0
488	20241018	102600	373000	41150	41150	41150	41150	0
489	20241018	102500	373000	41150	41150	41150	41150	0
490	20241018	102400	373000	41150	41150	41150	41150	0
491	20241018	102300	373000	41150	41150	41150	41150	0
492	20241018	102200	373000	41150	41150	41150	41150	0
493	20241018	102100	373000	41150	41150	41150	41150	0
494	20241018	102000	373000	41150	41150	41150	41150	0
495	20241018	101900	373000	41150	41150	41150	41150	0
496	20241018	101800	373000	41150	41150	41150	41150	0
497	20241018	101700	373000	41150	41150	41150	41150	0
498	20241018	101600	373000	41150	41150	41150	41150	0
499	20241018	101500	373000	41150	41150	41150	41150	0
500	20241018	101400	373000	41150	41150	41150	41150	0
501	20241018	101300	373000	41150	41200	41200	41150	6
502	20241018	101200	125850	42250	42250	42250	42250	0
503	20241018	101100	125850	42250	42250	42250	42250	0
504	20241018	101000	125850	42250	42250	42250	42250	0
505	20241018	100900	125850	42250	42250	42250	42250	0
506	20241018	100800	125850	42250	42250	42250	42250	0
507	20241018	100700	125850	42250	42250	42250	42250	0
508	20241018	100600	125850	42250	42250	42250	42250	0
509	20241018	100500	125850	42250	42250	42250	42250	0
510	20241018	100400	125850	42250	42250	42250	42250	0
511	20241018	100300	125850	42250	42250	42250	42250	0
512	20241018	100200	125850	42250	42250	42250	42250	0
513	20241018	100100	125850	42250	42250	42250	42250	0
514	20241018	100000	125850	42250	42250	42250	42250	0
515	20241018	095900	125850	42250	42250	42250	42250	0
516	20241018	095800	125850	42250	42250	42250	42250	0
517	20241018	095700	125850	42250	42250	42250	42250	0
518	20241018	095600	125850	42250	42250	42250	42250	0
519	20241018	095500	125850	42250	42250	42250	42250	0
520	20241018	095400	125850	42250	42250	42250	42250	0
521	20241018	095300	125850	42250	42250	42250	42250	0
522	20241018	095200	125850	42250	42250	42250	42250	0
523	20241018	095100	125850	42250	42250	42250	42250	0
524	20241018	095000	125850	42250	42250	42250	42250	0
525	20241018	094900	125850	42250	42250	42250	42250	0
526	20241018	094800	125850	42250	42250	42250	42250	0
527	20241018	094700	125850	42250	42250	42250	42250	0
528	20241018	094600	125850	42250	42250	42250	42250	0
529	20241018	094500	125850	42250	42250	42250	42250	0
530	20241018	094400	125850	42250	42250	42250	42250	0
531	20241018	094300	125850	42250	42250	42250	42250	0
532	20241018	094200	125850	42250	42250	42250	42250	0
533	20241018	094100	125850	42250	42250	42250	42250	0
534	20241018	094000	125850	42250	42250	42250	42250	0
535	20241018	093900	125850	42250	42250	42250	42250	0
536	20241018	093800	125850	42250	42250	42250	42250	0
537	20241018	093700	125850	42250	42250	42250	42250	0
538	20241018	093600	125850	42250	42250	42250	42250	0
539	20241018	093500	125850	42250	42250	42250	42250	0
540	20241018	093400	125850	42250	42250	42250	42250	0
541	20241018	093300	125850	42250	42250	42250	42250	0
542	20241018	093200	125850	42250	42250	42250	42250	0
543	20241018	093100	125850	42250	42250	42250	42250	0
544	20241018	093000	125850	42250	42250	42250	42250	0
545	20241018	092900	125850	42250	42250	42250	42250	0
546	20241018	092800	125850	42250	42250	42250	42250	0
547	20241018	092700	125850	42250	42250	42250	42250	0
548	20241018	092600	125850	42250	42250	42250	42250	0
549	20241018	092500	125850	42250	42250	42250	42250	0
550	20241018	092400	125850	42250	42250	42250	42250	0
551	20241018	092300	125850	42250	42250	42250	42250	0
552	20241018	092200	125850	42250	42250	42250	42250	0
553	20241018	092100	125850	42250	42250	42250	42250	0
554	20241018	092000	125850	42250	42250	42250	42250	0
555	20241018	091900	125850	42250	42250	42250	42250	0
556	20241018	091800	125850	42250	42250	42250	42250	0
557	20241018	091700	125850	42250	42250	42250	42250	0
558	20241018	091600	125850	42250	42250	42250	42250	0
559	20241018	091500	125850	42250	42250	42250	42250	0
560	20241018	091400	125850	42250	42250	42250	42250	0
561	20241018	091300	125850	42250	42250	42250	42250	0
562	20241018	091200	125850	42250	42250	42250	42250	0
563	20241018	091100	125850	42250	42250	42250	42250	0
564	20241018	091000	125850	42250	42250	42250	42250	0
565	20241018	090900	125850	42250	42250	42250	42250	0
566	20241018	090800	125850	42250	42250	42250	42250	0
567	20241018	090700	125850	42250	42250	42250	42250	0
568	20241018	090600	125850	42250	42250	42250	42250	0
569	20241018	090500	125850	42250	42250	42250	42250	0
570	20241018	090400	125850	42250	42250	42250	42250	0
571	20241018	090300	125850	42250	42250	42250	42250	0
572	20241018	090200	125850	42250	41400	42250	41400	3
573	20241018	090100	0	41350	41350	41350	41350	0
574	20241018	090000	0	41350	41350	41350	41350	0