KissMeData/000650/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183100	14694050	41850	41850	41850	41850	5
3	20241016	183000	14694050	41850	41850	41850	41850	0
4	20241016	182900	14694050	41850	41850	41850	41850	0
5	20241016	182800	14694050	41850	41850	41850	41850	0
6	20241016	182700	14694050	41850	41850	41850	41850	0
7	20241016	182600	14694050	41850	41850	41850	41850	0
8	20241016	182500	14694050	41850	41850	41850	41850	0
9	20241016	182400	14694050	41850	41850	41850	41850	0
10	20241016	182300	14694050	41850	41850	41850	41850	0
11	20241016	182200	14694050	41850	41850	41850	41850	0
12	20241016	182100	14694050	41850	41850	41850	41850	0
13	20241016	182000	14694050	41850	41850	41850	41850	0
14	20241016	181900	14694050	41850	41850	41850	41850	0
15	20241016	181800	14694050	41850	41850	41850	41850	0
16	20241016	181700	14694050	41850	41850	41850	41850	0
17	20241016	181600	14694050	41850	41850	41850	41850	0
18	20241016	181500	14694050	41850	41850	41850	41850	0
19	20241016	181400	14694050	41850	41850	41850	41850	0
20	20241016	181300	14694050	41850	41850	41850	41850	0
21	20241016	181200	14694050	41850	41850	41850	41850	0
22	20241016	181100	14694050	41850	41850	41850	41850	0
23	20241016	181000	14694050	41850	41850	41850	41850	0
24	20241016	180900	14694050	41850	41850	41850	41850	0
25	20241016	180800	14694050	41850	41850	41850	41850	0
26	20241016	180700	14694050	41850	41850	41850	41850	0
27	20241016	180600	14694050	41850	41850	41850	41850	0
28	20241016	180500	14694050	41850	41850	41850	41850	0
29	20241016	180400	14694050	41850	41850	41850	41850	0
30	20241016	180300	14694050	41850	41850	41850	41850	0
31	20241016	180200	14694050	41850	41850	41850	41850	0
32	20241016	180100	14694050	41850	41850	41850	41850	5
33	20241016	180000	14694050	41850	41850	41850	41850	0
34	20241016	175900	14694050	41850	41850	41850	41850	0
35	20241016	175800	14694050	41850	41850	41850	41850	0
36	20241016	175700	14694050	41850	41850	41850	41850	0
37	20241016	175600	14694050	41850	41850	41850	41850	0
38	20241016	175500	14694050	41850	41850	41850	41850	0
39	20241016	175400	14694050	41850	41850	41850	41850	0
40	20241016	175300	14694050	41850	41850	41850	41850	0
41	20241016	175200	14694050	41850	41850	41850	41850	0
42	20241016	175100	14694050	41850	41850	41850	41850	0
43	20241016	175000	14694050	41850	41850	41850	41850	0
44	20241016	174900	14694050	41850	41850	41850	41850	0
45	20241016	174800	14694050	41850	41850	41850	41850	0
46	20241016	174700	14694050	41850	41850	41850	41850	0
47	20241016	174600	14694050	41850	41850	41850	41850	0
48	20241016	174500	14694050	41850	41850	41850	41850	0
49	20241016	174400	14694050	41850	41850	41850	41850	0
50	20241016	174300	14694050	41850	41850	41850	41850	0
51	20241016	174200	14694050	41850	41850	41850	41850	0
52	20241016	174100	14694050	41850	41850	41850	41850	0
53	20241016	174000	14694050	41850	41850	41850	41850	0
54	20241016	173900	14694050	41850	41850	41850	41850	0
55	20241016	173800	14694050	41850	41850	41850	41850	0
56	20241016	173700	14694050	41850	41850	41850	41850	0
57	20241016	173600	14694050	41850	41850	41850	41850	0
58	20241016	173500	14694050	41850	41850	41850	41850	0
59	20241016	173400	14694050	41850	41850	41850	41850	0
60	20241016	173300	14694050	41850	41850	41850	41850	0
61	20241016	173200	14694050	41850	41850	41850	41850	0
62	20241016	173100	14694050	41850	41850	41850	41850	5
63	20241016	173000	14694050	41850	41850	41850	41850	0
64	20241016	172900	14694050	41850	41850	41850	41850	0
65	20241016	172800	14694050	41850	41850	41850	41850	0
66	20241016	172700	14694050	41850	41850	41850	41850	0
67	20241016	172600	14694050	41850	41850	41850	41850	0
68	20241016	172500	14694050	41850	41850	41850	41850	0
69	20241016	172400	14694050	41850	41850	41850	41850	0
70	20241016	172300	14694050	41850	41850	41850	41850	0
71	20241016	172200	14694050	41850	41850	41850	41850	0
72	20241016	172100	14694050	41850	41850	41850	41850	0
73	20241016	172000	14694050	41850	41850	41850	41850	0
74	20241016	171900	14694050	41850	41850	41850	41850	0
75	20241016	171800	14694050	41850	41850	41850	41850	0
76	20241016	171700	14694050	41850	41850	41850	41850	0
77	20241016	171600	14694050	41850	41850	41850	41850	0
78	20241016	171500	14694050	41850	41850	41850	41850	0
79	20241016	171400	14694050	41850	41850	41850	41850	0
80	20241016	171300	14694050	41850	41850	41850	41850	0
81	20241016	171200	14694050	41850	41850	41850	41850	0
82	20241016	171100	14694050	41850	41850	41850	41850	0
83	20241016	171000	14694050	41850	41850	41850	41850	0
84	20241016	170900	14694050	41850	41850	41850	41850	0
85	20241016	170800	14694050	41850	41850	41850	41850	0
86	20241016	170700	14694050	41850	41850	41850	41850	0
87	20241016	170600	14694050	41850	41850	41850	41850	0
88	20241016	170500	14694050	41850	41850	41850	41850	0
89	20241016	170400	14694050	41850	41850	41850	41850	0
90	20241016	170300	14694050	41850	41850	41850	41850	0
91	20241016	170200	14694050	41850	41850	41850	41850	0
92	20241016	170100	14694050	41850	41850	41850	41850	5
93	20241016	170000	14694050	41850	41850	41850	41850	0
94	20241016	165900	14694050	41850	41850	41850	41850	0
95	20241016	165800	14694050	41850	41850	41850	41850	0
96	20241016	165700	14694050	41850	41850	41850	41850	0
97	20241016	165600	14694050	41850	41850	41850	41850	0
98	20241016	165500	14694050	41850	41850	41850	41850	0
99	20241016	165400	14694050	41850	41850	41850	41850	0
100	20241016	165300	14694050	41850	41850	41850	41850	0
101	20241016	165200	14694050	41850	41850	41850	41850	0
102	20241016	165100	14694050	41850	41850	41850	41850	0
103	20241016	165000	14694050	41850	41850	41850	41850	0
104	20241016	164900	14694050	41850	41850	41850	41850	0
105	20241016	164800	14694050	41850	41850	41850	41850	0
106	20241016	164700	14694050	41850	41850	41850	41850	0
107	20241016	164600	14694050	41850	41850	41850	41850	0
108	20241016	164500	14694050	41850	41850	41850	41850	0
109	20241016	164400	14694050	41850	41850	41850	41850	0
110	20241016	164300	14694050	41850	41850	41850	41850	0
111	20241016	164200	14694050	41850	41850	41850	41850	0
112	20241016	164100	14694050	41850	41850	41850	41850	0
113	20241016	164000	14694050	41850	41850	41850	41850	0
114	20241016	163900	14694050	41850	41850	41850	41850	0
115	20241016	163800	14694050	41850	41850	41850	41850	0
116	20241016	163700	14694050	41850	41850	41850	41850	0
117	20241016	163600	14694050	41850	41850	41850	41850	0
118	20241016	163500	14694050	41850	41850	41850	41850	0
119	20241016	163400	14694050	41850	41850	41850	41850	0
120	20241016	163300	14694050	41850	41850	41850	41850	0
121	20241016	163200	14694050	41850	41850	41850	41850	0
122	20241016	163100	14694050	41850	41850	41850	41850	5
123	20241016	163000	14694050	41850	41850	41850	41850	0
124	20241016	162900	14694050	41850	41850	41850	41850	0
125	20241016	162800	14694050	41850	41850	41850	41850	0
126	20241016	162700	14694050	41850	41850	41850	41850	0
127	20241016	162600	14694050	41850	41850	41850	41850	0
128	20241016	162500	14694050	41850	41850	41850	41850	0
129	20241016	162400	14694050	41850	41850	41850	41850	0
130	20241016	162300	14694050	41850	41850	41850	41850	0
131	20241016	162200	14694050	41850	41850	41850	41850	0
132	20241016	162100	14694050	41850	41850	41850	41850	0
133	20241016	162000	14694050	41850	41850	41850	41850	0
134	20241016	161900	14694050	41850	41850	41850	41850	0
135	20241016	161800	14694050	41850	41850	41850	41850	0
136	20241016	161700	14694050	41850	41850	41850	41850	0
137	20241016	161600	14694050	41850	41850	41850	41850	0
138	20241016	161500	14694050	41850	41850	41850	41850	0
139	20241016	161400	14694050	41850	41850	41850	41850	0
140	20241016	161300	14694050	41850	41850	41850	41850	0
141	20241016	161200	14694050	41850	41850	41850	41850	0
142	20241016	161100	14694050	41850	41850	41850	41850	0
143	20241016	161000	14694050	41850	41850	41850	41850	0
144	20241016	160900	14694050	41850	41850	41850	41850	0
145	20241016	160800	14694050	41850	41850	41850	41850	0
146	20241016	160700	14694050	41850	41850	41850	41850	0
147	20241016	160600	14694050	41850	41850	41850	41850	0
148	20241016	160500	14694050	41850	41850	41850	41850	0
149	20241016	160400	14694050	41850	41850	41850	41850	0
150	20241016	160300	14694050	41850	41850	41850	41850	0
151	20241016	160200	14694050	41850	41850	41850	41850	0
152	20241016	160100	14694050	41850	41850	41850	41850	5
153	20241016	160000	14694050	41850	41850	41850	41850	0
154	20241016	155900	14694050	41850	41850	41850	41850	0
155	20241016	155800	14694050	41850	41850	41850	41850	0
156	20241016	155700	14694050	41850	41850	41850	41850	0
157	20241016	155600	14694050	41850	41850	41850	41850	0
158	20241016	155500	14694050	41850	41850	41850	41850	0
159	20241016	155400	14694050	41850	41850	41850	41850	0
160	20241016	155300	14694050	41850	41850	41850	41850	0
161	20241016	155200	14694050	41850	41850	41850	41850	0
162	20241016	155100	14694050	41850	41850	41850	41850	0
163	20241016	155000	14694050	41850	41850	41850	41850	0
164	20241016	154900	14694050	41850	41850	41850	41850	0
165	20241016	154800	14694050	41850	41850	41850	41850	0
166	20241016	154700	14694050	41850	41850	41850	41850	0
167	20241016	154600	14694050	41850	41850	41850	41850	0
168	20241016	154500	14694050	41850	41850	41850	41850	0
169	20241016	154400	14694050	41850	41850	41850	41850	0
170	20241016	154300	14694050	41850	41850	41850	41850	0
171	20241016	154200	14694050	41850	41850	41850	41850	0
172	20241016	154100	14694050	41850	41850	41850	41850	0
173	20241016	154000	14694050	41850	41850	41850	41850	0
174	20241016	153900	14694050	41850	41850	41850	41850	0
175	20241016	153800	14694050	41850	41850	41850	41850	0
176	20241016	153700	14694050	41850	41850	41850	41850	0
177	20241016	153600	14694050	41850	41850	41850	41850	0
178	20241016	153500	14694050	41850	41850	41850	41850	0
179	20241016	153400	14694050	41850	41850	41850	41850	0
180	20241016	153300	14694050	41850	41850	41850	41850	0
181	20241016	153200	14694050	41850	41850	41850	41850	0
182	20241016	153100	14694050	41850	41850	41850	41850	5
183	20241016	153000	14694050	41850	41850	41850	41850	5
184	20241016	152900	14484800	41800	41800	41800	41800	0
185	20241016	152800	14484800	41800	41800	41800	41800	0
186	20241016	152700	14484800	41800	41800	41800	41800	0
187	20241016	152600	14484800	41800	41800	41800	41800	0
188	20241016	152500	14484800	41800	41800	41800	41800	0
189	20241016	152400	14484800	41800	41800	41800	41800	0
190	20241016	152300	14484800	41800	41800	41800	41800	0
191	20241016	152200	14484800	41800	41800	41800	41800	0
192	20241016	152100	14484800	41800	41800	41800	41800	0
193	20241016	152000	14484800	41800	41800	41800	41800	0
194	20241016	151900	14484800	41800	41400	41800	41400	10
195	20241016	151800	14070250	41400	41400	41400	41400	0
196	20241016	151700	14070250	41400	41400	41400	41400	0
197	20241016	151600	14070250	41400	41400	41400	41400	0
198	20241016	151500	14070250	41400	41400	41400	41400	0
199	20241016	151400	14070250	41400	41400	41400	41400	0
200	20241016	151300	14070250	41400	41400	41400	41400	0
201	20241016	151200	14070250	41400	41400	41400	41400	0
202	20241016	151100	14070250	41400	41400	41400	41400	0
203	20241016	151000	14070250	41400	41400	41400	41400	0
204	20241016	150900	14070250	41400	41400	41400	41400	0
205	20241016	150800	14070250	41400	41400	41400	41400	0
206	20241016	150700	14070250	41400	41400	41400	41400	0
207	20241016	150600	14070250	41400	41400	41400	41400	10
208	20241016	150500	13656250	41400	41400	41400	41400	0
209	20241016	150400	13656250	41400	41400	41400	41400	0
210	20241016	150300	13656250	41400	41400	41400	41400	0
211	20241016	150200	13656250	41400	41400	41400	41400	8
212	20241016	150100	13325050	41400	41400	41400	41400	0
213	20241016	150000	13325050	41400	41400	41400	41400	0
214	20241016	145900	13325050	41400	41400	41400	41400	0
215	20241016	145800	13325050	41400	41400	41400	41400	0
216	20241016	145700	13325050	41400	41400	41400	41400	0
217	20241016	145600	13325050	41400	41400	41400	41400	0
218	20241016	145500	13325050	41400	41400	41400	41400	0
219	20241016	145400	13325050	41400	41400	41400	41400	0
220	20241016	145300	13325050	41400	41400	41400	41400	0
221	20241016	145200	13325050	41400	41400	41400	41400	0
222	20241016	145100	13325050	41400	41400	41400	41400	0
223	20241016	145000	13325050	41400	41400	41400	41400	0
224	20241016	144900	13325050	41400	41400	41400	41400	0
225	20241016	144800	13325050	41400	41400	41400	41400	0
226	20241016	144700	13325050	41400	41400	41400	41400	0
227	20241016	144600	13325050	41400	41400	41400	41400	0
228	20241016	144500	13325050	41400	41400	41400	41400	0
229	20241016	144400	13325050	41400	41400	41400	41400	0
230	20241016	144300	13325050	41400	41400	41400	41400	0
231	20241016	144200	13325050	41400	41400	41400	41400	0
232	20241016	144100	13325050	41400	41400	41400	41400	0
233	20241016	144000	13325050	41400	41400	41400	41400	0
234	20241016	143900	13325050	41400	41400	41400	41400	0
235	20241016	143800	13325050	41400	41400	41400	41400	0
236	20241016	143700	13325050	41400	41400	41400	41400	0
237	20241016	143600	13325050	41400	41400	41400	41400	0
238	20241016	143500	13325050	41400	41400	41400	41400	0
239	20241016	143400	13325050	41400	41400	41400	41400	0
240	20241016	143300	13325050	41400	41400	41400	41400	0
241	20241016	143200	13325050	41400	41400	41400	41400	0
242	20241016	143100	13325050	41400	41400	41400	41400	0
243	20241016	143000	13325050	41400	41400	41400	41400	0
244	20241016	142900	13325050	41400	41400	41400	41400	0
245	20241016	142800	13325050	41400	41400	41400	41400	0
246	20241016	142700	13325050	41400	41400	41400	41400	0
247	20241016	142600	13325050	41400	41400	41400	41400	0
248	20241016	142500	13325050	41400	41400	41400	41400	0
249	20241016	142400	13325050	41400	41400	41400	41400	0
250	20241016	142300	13325050	41400	41400	41400	41400	0
251	20241016	142200	13325050	41400	41400	41400	41400	0
252	20241016	142100	13325050	41400	41400	41400	41400	0
253	20241016	142000	13325050	41400	41400	41400	41400	0
254	20241016	141900	13325050	41400	41400	41400	41400	0
255	20241016	141800	13325050	41400	41400	41400	41400	0
256	20241016	141700	13325050	41400	41400	41400	41400	0
257	20241016	141600	13325050	41400	41400	41400	41400	0
258	20241016	141500	13325050	41400	41400	41400	41400	0
259	20241016	141400	13325050	41400	41400	41400	41400	0
260	20241016	141300	13325050	41400	41400	41400	41400	0
261	20241016	141200	13325050	41400	41400	41400	41400	0
262	20241016	141100	13325050	41400	41400	41400	41400	0
263	20241016	141000	13325050	41400	41400	41400	41400	0
264	20241016	140900	13325050	41400	41400	41400	41400	0
265	20241016	140800	13325050	41400	41400	41400	41400	0
266	20241016	140700	13325050	41400	41400	41400	41400	10
267	20241016	140600	12911050	41350	41350	41350	41350	0
268	20241016	140500	12911050	41350	41350	41350	41350	0
269	20241016	140400	12911050	41350	41350	41350	41350	0
270	20241016	140300	12911050	41350	41350	41350	41350	0
271	20241016	140200	12911050	41350	41350	41350	41350	0
272	20241016	140100	12911050	41350	41350	41350	41350	0
273	20241016	140000	12911050	41350	41350	41350	41350	0
274	20241016	135900	12911050	41350	41350	41350	41350	0
275	20241016	135800	12911050	41350	41350	41350	41350	0
276	20241016	135700	12911050	41350	41350	41350	41350	0
277	20241016	135600	12911050	41350	41350	41350	41350	0
278	20241016	135500	12911050	41350	41350	41350	41350	0
279	20241016	135400	12911050	41350	41350	41350	41350	0
280	20241016	135300	12911050	41350	41350	41350	41350	0
281	20241016	135200	12911050	41350	41350	41350	41350	0
282	20241016	135100	12911050	41350	41350	41350	41350	0
283	20241016	135000	12911050	41350	41350	41350	41350	0
284	20241016	134900	12911050	41350	41350	41350	41350	0
285	20241016	134800	12911050	41350	41350	41350	41350	0
286	20241016	134700	12911050	41350	41350	41350	41350	0
287	20241016	134600	12911050	41350	41350	41350	41350	0
288	20241016	134500	12911050	41350	41350	41350	41350	0
289	20241016	134400	12911050	41350	41350	41350	41350	0
290	20241016	134300	12911050	41350	41350	41350	41350	0
291	20241016	134200	12911050	41350	41350	41350	41350	0
292	20241016	134100	12911050	41350	41350	41350	41350	0
293	20241016	134000	12911050	41350	41350	41350	41350	0
294	20241016	133900	12911050	41350	41350	41350	41350	0
295	20241016	133800	12911050	41350	41350	41350	41350	0
296	20241016	133700	12911050	41350	41350	41350	41350	0
297	20241016	133600	12911050	41350	41350	41350	41350	0
298	20241016	133500	12911050	41350	41350	41350	41350	0
299	20241016	133400	12911050	41350	41350	41350	41350	0
300	20241016	133300	12911050	41350	41350	41350	41350	0
301	20241016	133200	12911050	41350	41350	41350	41350	0
302	20241016	133100	12911050	41350	41350	41350	41350	0
303	20241016	133000	12911050	41350	41350	41350	41350	0
304	20241016	132900	12911050	41350	41350	41350	41350	0
305	20241016	132800	12911050	41350	41350	41350	41350	0
306	20241016	132700	12911050	41350	41350	41350	41350	1
307	20241016	132600	12869700	40950	40950	40950	40950	0
308	20241016	132500	12869700	40950	40950	40950	40950	0
309	20241016	132400	12869700	40950	40950	40950	40950	0
310	20241016	132300	12869700	40950	40950	40950	40950	0
311	20241016	132200	12869700	40950	40950	40950	40950	0
312	20241016	132100	12869700	40950	40950	40950	40950	0
313	20241016	132000	12869700	40950	40950	40950	40950	0
314	20241016	131900	12869700	40950	40950	40950	40950	0
315	20241016	131800	12869700	40950	40950	40950	40950	0
316	20241016	131700	12869700	40950	40950	40950	40950	0
317	20241016	131600	12869700	40950	40950	40950	40950	0
318	20241016	131500	12869700	40950	40950	40950	40950	0
319	20241016	131400	12869700	40950	40950	40950	40950	0
320	20241016	131300	12869700	40950	40950	40950	40950	0
321	20241016	131200	12869700	40950	40950	40950	40950	0
322	20241016	131100	12869700	40950	40950	40950	40950	0
323	20241016	131000	12869700	40950	40950	40950	40950	0
324	20241016	130900	12869700	40950	40950	40950	40950	0
325	20241016	130800	12869700	40950	40950	40950	40950	0
326	20241016	130700	12869700	40950	40950	40950	40950	0
327	20241016	130600	12869700	40950	40950	40950	40950	0
328	20241016	130500	12869700	40950	40950	40950	40950	0
329	20241016	130400	12869700	40950	40950	40950	40950	0
330	20241016	130300	12869700	40950	40950	40950	40950	0
331	20241016	130200	12869700	40950	40950	40950	40950	0
332	20241016	130100	12869700	40950	40950	40950	40950	0
333	20241016	130000	12869700	40950	40950	40950	40950	0
334	20241016	125900	12869700	40950	40950	40950	40950	0
335	20241016	125800	12869700	40950	40950	40950	40950	0
336	20241016	125700	12869700	40950	40950	40950	40950	0
337	20241016	125600	12869700	40950	40950	40950	40950	0
338	20241016	125500	12869700	40950	40950	40950	40950	0
339	20241016	125400	12869700	40950	40950	40950	40950	0
340	20241016	125300	12869700	40950	40950	40950	40950	0
341	20241016	125200	12869700	40950	40950	40950	40950	0
342	20241016	125100	12869700	40950	40950	40950	40950	0
343	20241016	125000	12869700	40950	40950	40950	40950	0
344	20241016	124900	12869700	40950	40950	40950	40950	0
345	20241016	124800	12869700	40950	40950	40950	40950	0
346	20241016	124700	12869700	40950	40950	40950	40950	0
347	20241016	124600	12869700	40950	40950	40950	40950	0
348	20241016	124500	12869700	40950	40950	40950	40950	0
349	20241016	124400	12869700	40950	40950	40950	40950	0
350	20241016	124300	12869700	40950	40950	40950	40950	0
351	20241016	124200	12869700	40950	40950	40950	40950	0
352	20241016	124100	12869700	40950	40950	40950	40950	0
353	20241016	124000	12869700	40950	40950	40950	40950	0
354	20241016	123900	12869700	40950	40950	40950	40950	0
355	20241016	123800	12869700	40950	40950	40950	40950	0
356	20241016	123700	12869700	40950	40950	40950	40950	0
357	20241016	123600	12869700	40950	40950	40950	40950	0
358	20241016	123500	12869700	40950	40950	40950	40950	0
359	20241016	123400	12869700	40950	40950	40950	40950	0
360	20241016	123300	12869700	40950	40950	40950	40950	0
361	20241016	123200	12869700	40950	40950	40950	40950	0
362	20241016	123100	12869700	40950	40950	40950	40950	0
363	20241016	123000	12869700	40950	40950	40950	40950	0
364	20241016	122900	12869700	40950	40950	40950	40950	0
365	20241016	122800	12869700	40950	40950	40950	40950	0
366	20241016	122700	12869700	40950	40950	40950	40950	0
367	20241016	122600	12869700	40950	40950	40950	40950	0
368	20241016	122500	12869700	40950	40950	40950	40950	0
369	20241016	122400	12869700	40950	40950	40950	40950	0
370	20241016	122300	12869700	40950	40950	40950	40950	0
371	20241016	122200	12869700	40950	40950	40950	40950	0
372	20241016	122100	12869700	40950	40950	40950	40950	0
373	20241016	122000	12869700	40950	40950	40950	40950	0
374	20241016	121900	12869700	40950	40950	40950	40950	0
375	20241016	121800	12869700	40950	40950	40950	40950	0
376	20241016	121700	12869700	40950	40950	40950	40950	0
377	20241016	121600	12869700	40950	40950	40950	40950	1
378	20241016	121500	12828750	41500	41500	41500	41500	0
379	20241016	121400	12828750	41500	41500	41500	41500	0
380	20241016	121300	12828750	41500	41500	41500	41500	0
381	20241016	121200	12828750	41500	41500	41500	41500	0
382	20241016	121100	12828750	41500	41500	41500	41500	0
383	20241016	121000	12828750	41500	41500	41500	41500	0
384	20241016	120900	12828750	41500	41500	41500	41500	0
385	20241016	120800	12828750	41500	41500	41500	41500	0
386	20241016	120700	12828750	41500	41500	41500	41500	0
387	20241016	120600	12828750	41500	41500	41500	41500	0
388	20241016	120500	12828750	41500	41500	41500	41500	0
389	20241016	120400	12828750	41500	41500	41500	41500	0
390	20241016	120300	12828750	41500	41500	41500	41500	1
391	20241016	120200	12787250	40850	40850	40850	40850	0
392	20241016	120100	12787250	40850	40850	40850	40850	0
393	20241016	120000	12787250	40850	41300	41300	40800	191
394	20241016	115900	4951700	41250	41350	41350	41250	100
395	20241016	115800	826150	41850	41850	41850	41850	0
396	20241016	115700	826150	41850	41850	41850	41850	0
397	20241016	115600	826150	41850	41850	41850	41850	0
398	20241016	115500	826150	41850	41850	41850	41850	0
399	20241016	115400	826150	41850	41850	41850	41850	0
400	20241016	115300	826150	41850	41850	41850	41850	0
401	20241016	115200	826150	41850	41850	41850	41850	0
402	20241016	115100	826150	41850	41850	41850	41850	0
403	20241016	115000	826150	41850	41850	41850	41850	0
404	20241016	114900	826150	41850	41850	41850	41850	0
405	20241016	114800	826150	41850	41850	41850	41850	0
406	20241016	114700	826150	41850	41850	41850	41850	0
407	20241016	114600	826150	41850	41850	41850	41850	0
408	20241016	114500	826150	41850	41850	41850	41850	0
409	20241016	114400	826150	41850	41850	41850	41850	0
410	20241016	114300	826150	41850	41850	41850	41850	0
411	20241016	114200	826150	41850	41850	41850	41850	0
412	20241016	114100	826150	41850	41850	41850	41850	0
413	20241016	114000	826150	41850	41850	41850	41850	0
414	20241016	113900	826150	41850	41850	41850	41850	0
415	20241016	113800	826150	41850	41850	41850	41850	0
416	20241016	113700	826150	41850	41850	41850	41850	0
417	20241016	113600	826150	41850	41850	41850	41850	0
418	20241016	113500	826150	41850	41850	41850	41850	0
419	20241016	113400	826150	41850	41850	41850	41850	0
420	20241016	113300	826150	41850	41850	41850	41850	0
421	20241016	113200	826150	41850	41850	41850	41850	0
422	20241016	113100	826150	41850	41850	41850	41850	0
423	20241016	113000	826150	41850	41850	41850	41850	0
424	20241016	112900	826150	41850	41850	41850	41850	0
425	20241016	112800	826150	41850	41850	41850	41850	0
426	20241016	112700	826150	41850	41850	41850	41850	0
427	20241016	112600	826150	41850	41850	41850	41850	0
428	20241016	112500	826150	41850	41850	41850	41850	0
429	20241016	112400	826150	41850	41850	41850	41850	0
430	20241016	112300	826150	41850	41850	41850	41850	0
431	20241016	112200	826150	41850	41850	41850	41850	0
432	20241016	112100	826150	41850	41850	41850	41850	0
433	20241016	112000	826150	41850	41850	41850	41850	0
434	20241016	111900	826150	41850	41850	41850	41850	0
435	20241016	111800	826150	41850	41850	41850	41850	0
436	20241016	111700	826150	41850	41850	41850	41850	0
437	20241016	111600	826150	41850	41850	41850	41850	0
438	20241016	111500	826150	41850	41850	41850	41850	0
439	20241016	111400	826150	41850	41850	41850	41850	0
440	20241016	111300	826150	41850	41850	41850	41850	0
441	20241016	111200	826150	41850	41850	41850	41850	0
442	20241016	111100	826150	41850	41850	41850	41850	0
443	20241016	111000	826150	41850	41850	41850	41850	0
444	20241016	110900	826150	41850	41850	41850	41850	0
445	20241016	110800	826150	41850	41850	41850	41850	0
446	20241016	110700	826150	41850	41850	41850	41850	0
447	20241016	110600	826150	41850	41850	41850	41850	0
448	20241016	110500	826150	41850	41850	41850	41850	0
449	20241016	110400	826150	41850	41850	41850	41850	0
450	20241016	110300	826150	41850	41850	41850	41850	0
451	20241016	110200	826150	41850	41850	41850	41850	0
452	20241016	110100	826150	41850	41850	41850	41850	0
453	20241016	110000	826150	41850	41250	41850	41250	2
454	20241016	105900	743050	41750	41750	41750	41750	0
455	20241016	105800	743050	41750	41750	41750	41750	0
456	20241016	105700	743050	41750	41750	41750	41750	0
457	20241016	105600	743050	41750	41750	41750	41750	0
458	20241016	105500	743050	41750	41750	41750	41750	0
459	20241016	105400	743050	41750	41750	41750	41750	0
460	20241016	105300	743050	41750	41750	41750	41750	0
461	20241016	105200	743050	41750	41750	41750	41750	0
462	20241016	105100	743050	41750	41750	41750	41750	0
463	20241016	105000	743050	41750	41750	41750	41750	0
464	20241016	104900	743050	41750	41750	41750	41750	0
465	20241016	104800	743050	41750	41750	41750	41750	0
466	20241016	104700	743050	41750	41750	41750	41750	0
467	20241016	104600	743050	41750	41750	41750	41750	0
468	20241016	104500	743050	41750	41750	41750	41750	0
469	20241016	104400	743050	41750	41750	41750	41750	0
470	20241016	104300	743050	41750	41750	41750	41750	0
471	20241016	104200	743050	41750	41750	41750	41750	0
472	20241016	104100	743050	41750	41750	41750	41750	0
473	20241016	104000	743050	41750	41750	41750	41750	0
474	20241016	103900	743050	41750	41750	41750	41750	0
475	20241016	103800	743050	41750	41750	41750	41750	0
476	20241016	103700	743050	41750	41750	41750	41750	0
477	20241016	103600	743050	41750	41750	41750	41750	0
478	20241016	103500	743050	41750	41750	41750	41750	0
479	20241016	103400	743050	41750	41750	41750	41750	0
480	20241016	103300	743050	41750	41750	41750	41750	0
481	20241016	103200	743050	41750	41750	41750	41750	0
482	20241016	103100	743050	41750	41750	41750	41750	0
483	20241016	103000	743050	41750	41750	41750	41750	0
484	20241016	102900	743050	41750	41750	41750	41750	0
485	20241016	102800	743050	41750	41750	41750	41750	0
486	20241016	102700	743050	41750	41750	41750	41750	0
487	20241016	102600	743050	41750	41750	41750	41750	0
488	20241016	102500	743050	41750	41750	41750	41750	0
489	20241016	102400	743050	41750	41750	41750	41750	0
490	20241016	102300	743050	41750	41750	41750	41750	0
491	20241016	102200	743050	41750	41750	41750	41750	0
492	20241016	102100	743050	41750	41750	41750	41750	0
493	20241016	102000	743050	41750	41750	41750	41750	0
494	20241016	101900	743050	41750	41750	41750	41750	0
495	20241016	101800	743050	41750	41750	41750	41750	0
496	20241016	101700	743050	41750	41750	41750	41750	0
497	20241016	101600	743050	41750	41750	41750	41750	0
498	20241016	101500	743050	41750	41750	41750	41750	0
499	20241016	101400	743050	41750	41750	41750	41750	0
500	20241016	101300	743050	41750	41750	41750	41750	0
501	20241016	101200	743050	41750	41750	41750	41750	0
502	20241016	101100	743050	41750	41750	41750	41750	0
503	20241016	101000	743050	41750	41750	41750	41750	0
504	20241016	100900	743050	41750	41750	41750	41750	0
505	20241016	100800	743050	41750	41750	41750	41750	0
506	20241016	100700	743050	41750	41750	41750	41750	0
507	20241016	100600	743050	41750	41750	41750	41750	0
508	20241016	100500	743050	41750	41750	41750	41750	0
509	20241016	100400	743050	41750	41750	41750	41750	0
510	20241016	100300	743050	41750	41750	41750	41750	0
511	20241016	100200	743050	41750	41750	41750	41750	0
512	20241016	100100	743050	41750	41750	41750	41750	0
513	20241016	100000	743050	41750	41750	41750	41750	0
514	20241016	095900	743050	41750	41750	41750	41750	0
515	20241016	095800	743050	41750	41750	41750	41750	0
516	20241016	095700	743050	41750	41750	41750	41750	0
517	20241016	095600	743050	41750	41750	41750	41750	0
518	20241016	095500	743050	41750	41750	41750	41750	0
519	20241016	095400	743050	41750	41750	41750	41750	0
520	20241016	095300	743050	41750	41750	41750	41750	0
521	20241016	095200	743050	41750	41750	41750	41750	0
522	20241016	095100	743050	41750	41750	41750	41750	0
523	20241016	095000	743050	41750	41750	41750	41750	0
524	20241016	094900	743050	41750	41750	41750	41750	0
525	20241016	094800	743050	41750	41750	41750	41750	0
526	20241016	094700	743050	41750	41750	41750	41750	0
527	20241016	094600	743050	41750	41750	41750	41750	0
528	20241016	094500	743050	41750	41750	41750	41750	0
529	20241016	094400	743050	41750	41750	41750	41750	0
530	20241016	094300	743050	41750	41750	41750	41750	0
531	20241016	094200	743050	41750	41750	41750	41750	0
532	20241016	094100	743050	41750	41750	41750	41750	0
533	20241016	094000	743050	41750	41750	41750	41750	0
534	20241016	093900	743050	41750	41750	41750	41750	0
535	20241016	093800	743050	41750	41750	41750	41750	0
536	20241016	093700	743050	41750	41750	41750	41750	0
537	20241016	093600	743050	41750	41750	41750	41750	0
538	20241016	093500	743050	41750	41750	41750	41750	0
539	20241016	093400	743050	41750	41750	41750	41750	0
540	20241016	093300	743050	41750	41750	41750	41750	0
541	20241016	093200	743050	41750	41750	41750	41750	0
542	20241016	093100	743050	41750	41750	41750	41750	0
543	20241016	093000	743050	41750	41750	41750	41750	0
544	20241016	092900	743050	41750	41750	41750	41750	0
545	20241016	092800	743050	41750	41750	41750	41750	0
546	20241016	092700	743050	41750	41750	41750	41750	0
547	20241016	092600	743050	41750	41750	41750	41750	0
548	20241016	092500	743050	41750	41750	41750	41750	0
549	20241016	092400	743050	41750	41750	41750	41750	0
550	20241016	092300	743050	41750	41750	41750	41750	0
551	20241016	092200	743050	41750	41750	41750	41750	0
552	20241016	092100	743050	41750	41750	41750	41750	0
553	20241016	092000	743050	41750	41750	41750	41750	0
554	20241016	091900	743050	41750	41750	41750	41750	0
555	20241016	091800	743050	41750	41750	41750	41750	0
556	20241016	091700	743050	41750	41750	41750	41750	1
557	20241016	091600	701300	41300	41300	41300	41300	0
558	20241016	091500	701300	41300	41300	41300	41300	0
559	20241016	091400	701300	41300	41300	41300	41300	0
560	20241016	091300	701300	41300	41300	41300	41300	0
561	20241016	091200	701300	41300	41300	41300	41300	1
562	20241016	091100	660000	41100	41100	41100	41100	0
563	20241016	091000	660000	41100	41100	41100	41100	0
564	20241016	090900	660000	41100	41100	41100	41100	0
565	20241016	090800	660000	41100	41100	41100	41100	0
566	20241016	090700	660000	41100	41100	41100	41100	0
567	20241016	090600	660000	41100	41100	41100	41100	0
568	20241016	090500	660000	41100	41100	41100	41100	0
569	20241016	090400	660000	41100	41100	41100	41100	0
570	20241016	090300	660000	41100	41550	41550	41100	16
571	20241016	090200	0	42100	42100	42100	42100	0
572	20241016	090100	0	42100	42100	42100	42100	0
573	20241016	090000	0	42100	42100	42100	42100	0