KissMeData/270210/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210300	5123950	14450	14450	14450	14450	1
3	20241011	210200	5123950	14450	14450	14450	14450	0
4	20241011	210100	5123950	14450	14450	14450	14450	0
5	20241011	210000	5123950	14450	14450	14450	14450	0
6	20241011	205900	5123950	14450	14450	14450	14450	0
7	20241011	205800	5123950	14450	14450	14450	14450	0
8	20241011	205700	5123950	14450	14450	14450	14450	0
9	20241011	205600	5123950	14450	14450	14450	14450	0
10	20241011	205500	5123950	14450	14450	14450	14450	0
11	20241011	205400	5123950	14450	14450	14450	14450	0
12	20241011	205300	5123950	14450	14450	14450	14450	0
13	20241011	205200	5123950	14450	14450	14450	14450	0
14	20241011	205100	5123950	14450	14450	14450	14450	0
15	20241011	205000	5123950	14450	14450	14450	14450	0
16	20241011	204900	5123950	14450	14450	14450	14450	0
17	20241011	204800	5123950	14450	14450	14450	14450	0
18	20241011	204700	5123950	14450	14450	14450	14450	0
19	20241011	204600	5123950	14450	14450	14450	14450	0
20	20241011	204500	5123950	14450	14450	14450	14450	0
21	20241011	204400	5123950	14450	14450	14450	14450	0
22	20241011	204300	5123950	14450	14450	14450	14450	0
23	20241011	204200	5123950	14450	14450	14450	14450	0
24	20241011	204100	5123950	14450	14450	14450	14450	0
25	20241011	204000	5123950	14450	14450	14450	14450	0
26	20241011	203900	5123950	14450	14450	14450	14450	0
27	20241011	203800	5123950	14450	14450	14450	14450	0
28	20241011	203700	5123950	14450	14450	14450	14450	0
29	20241011	203600	5123950	14450	14450	14450	14450	0
30	20241011	203500	5123950	14450	14450	14450	14450	0
31	20241011	203400	5123950	14450	14450	14450	14450	0
32	20241011	203300	5123950	14450	14450	14450	14450	1
33	20241011	203200	5123950	14450	14450	14450	14450	0
34	20241011	203100	5123950	14450	14450	14450	14450	0
35	20241011	203000	5123950	14450	14450	14450	14450	0
36	20241011	202900	5123950	14450	14450	14450	14450	0
37	20241011	202800	5123950	14450	14450	14450	14450	0
38	20241011	202700	5123950	14450	14450	14450	14450	0
39	20241011	202600	5123950	14450	14450	14450	14450	0
40	20241011	202500	5123950	14450	14450	14450	14450	0
41	20241011	202400	5123950	14450	14450	14450	14450	0
42	20241011	202300	5123950	14450	14450	14450	14450	0
43	20241011	202200	5123950	14450	14450	14450	14450	0
44	20241011	202100	5123950	14450	14450	14450	14450	0
45	20241011	202000	5123950	14450	14450	14450	14450	0
46	20241011	201900	5123950	14450	14450	14450	14450	0
47	20241011	201800	5123950	14450	14450	14450	14450	0
48	20241011	201700	5123950	14450	14450	14450	14450	0
49	20241011	201600	5123950	14450	14450	14450	14450	0
50	20241011	201500	5123950	14450	14450	14450	14450	0
51	20241011	201400	5123950	14450	14450	14450	14450	0
52	20241011	201300	5123950	14450	14450	14450	14450	0
53	20241011	201200	5123950	14450	14450	14450	14450	0
54	20241011	201100	5123950	14450	14450	14450	14450	0
55	20241011	201000	5123950	14450	14450	14450	14450	0
56	20241011	200900	5123950	14450	14450	14450	14450	0
57	20241011	200800	5123950	14450	14450	14450	14450	0
58	20241011	200700	5123950	14450	14450	14450	14450	0
59	20241011	200600	5123950	14450	14450	14450	14450	0
60	20241011	200500	5123950	14450	14450	14450	14450	0
61	20241011	200400	5123950	14450	14450	14450	14450	0
62	20241011	200300	5123950	14450	14450	14450	14450	1
63	20241011	200200	5123950	14450	14450	14450	14450	0
64	20241011	200100	5123950	14450	14450	14450	14450	0
65	20241011	200000	5123950	14450	14450	14450	14450	0
66	20241011	195900	5123950	14450	14450	14450	14450	0
67	20241011	195800	5123950	14450	14450	14450	14450	0
68	20241011	195700	5123950	14450	14450	14450	14450	0
69	20241011	195600	5123950	14450	14450	14450	14450	0
70	20241011	195500	5123950	14450	14450	14450	14450	0
71	20241011	195400	5123950	14450	14450	14450	14450	0
72	20241011	195300	5123950	14450	14450	14450	14450	0
73	20241011	195200	5123950	14450	14450	14450	14450	0
74	20241011	195100	5123950	14450	14450	14450	14450	0
75	20241011	195000	5123950	14450	14450	14450	14450	0
76	20241011	194900	5123950	14450	14450	14450	14450	0
77	20241011	194800	5123950	14450	14450	14450	14450	0
78	20241011	194700	5123950	14450	14450	14450	14450	0
79	20241011	194600	5123950	14450	14450	14450	14450	0
80	20241011	194500	5123950	14450	14450	14450	14450	0
81	20241011	194400	5123950	14450	14450	14450	14450	0
82	20241011	194300	5123950	14450	14450	14450	14450	0
83	20241011	194200	5123950	14450	14450	14450	14450	0
84	20241011	194100	5123950	14450	14450	14450	14450	0
85	20241011	194000	5123950	14450	14450	14450	14450	0
86	20241011	193900	5123950	14450	14450	14450	14450	0
87	20241011	193800	5123950	14450	14450	14450	14450	0
88	20241011	193700	5123950	14450	14450	14450	14450	0
89	20241011	193600	5123950	14450	14450	14450	14450	0
90	20241011	193500	5123950	14450	14450	14450	14450	0
91	20241011	193400	5123950	14450	14450	14450	14450	0
92	20241011	193300	5123950	14450	14450	14450	14450	1
93	20241011	193200	5123950	14450	14450	14450	14450	0
94	20241011	193100	5123950	14450	14450	14450	14450	0
95	20241011	193000	5123950	14450	14450	14450	14450	0
96	20241011	192900	5123950	14450	14450	14450	14450	0
97	20241011	192800	5123950	14450	14450	14450	14450	0
98	20241011	192700	5123950	14450	14450	14450	14450	0
99	20241011	192600	5123950	14450	14450	14450	14450	0
100	20241011	192500	5123950	14450	14450	14450	14450	0
101	20241011	192400	5123950	14450	14450	14450	14450	0
102	20241011	192300	5123950	14450	14450	14450	14450	0
103	20241011	192200	5123950	14450	14450	14450	14450	0
104	20241011	192100	5123950	14450	14450	14450	14450	0
105	20241011	192000	5123950	14450	14450	14450	14450	0
106	20241011	191900	5123950	14450	14450	14450	14450	0
107	20241011	191800	5123950	14450	14450	14450	14450	0
108	20241011	191700	5123950	14450	14450	14450	14450	0
109	20241011	191600	5123950	14450	14450	14450	14450	0
110	20241011	191500	5123950	14450	14450	14450	14450	0
111	20241011	191400	5123950	14450	14450	14450	14450	0
112	20241011	191300	5123950	14450	14450	14450	14450	0
113	20241011	191200	5123950	14450	14450	14450	14450	0
114	20241011	191100	5123950	14450	14450	14450	14450	0
115	20241011	191000	5123950	14450	14450	14450	14450	0
116	20241011	190900	5123950	14450	14450	14450	14450	0
117	20241011	190800	5123950	14450	14450	14450	14450	0
118	20241011	190700	5123950	14450	14450	14450	14450	0
119	20241011	190600	5123950	14450	14450	14450	14450	0
120	20241011	190500	5123950	14450	14450	14450	14450	0
121	20241011	190400	5123950	14450	14450	14450	14450	0
122	20241011	190300	5123950	14450	14450	14450	14450	1
123	20241011	190200	5123950	14450	14450	14450	14450	0
124	20241011	190100	5123950	14450	14450	14450	14450	0
125	20241011	190000	5123950	14450	14450	14450	14450	0
126	20241011	185900	5123950	14450	14450	14450	14450	0
127	20241011	185800	5123950	14450	14450	14450	14450	0
128	20241011	185700	5123950	14450	14450	14450	14450	0
129	20241011	185600	5123950	14450	14450	14450	14450	0
130	20241011	185500	5123950	14450	14450	14450	14450	0
131	20241011	185400	5123950	14450	14450	14450	14450	0
132	20241011	185300	5123950	14450	14450	14450	14450	0
133	20241011	185200	5123950	14450	14450	14450	14450	0
134	20241011	185100	5123950	14450	14450	14450	14450	0
135	20241011	185000	5123950	14450	14450	14450	14450	0
136	20241011	184900	5123950	14450	14450	14450	14450	0
137	20241011	184800	5123950	14450	14450	14450	14450	0
138	20241011	184700	5123950	14450	14450	14450	14450	0
139	20241011	184600	5123950	14450	14450	14450	14450	0
140	20241011	184500	5123950	14450	14450	14450	14450	0
141	20241011	184400	5123950	14450	14450	14450	14450	0
142	20241011	184300	5123950	14450	14450	14450	14450	0
143	20241011	184200	5123950	14450	14450	14450	14450	0
144	20241011	184100	5123950	14450	14450	14450	14450	0
145	20241011	184000	5123950	14450	14450	14450	14450	0
146	20241011	183900	5123950	14450	14450	14450	14450	0
147	20241011	183800	5123950	14450	14450	14450	14450	0
148	20241011	183700	5123950	14450	14450	14450	14450	0
149	20241011	183600	5123950	14450	14450	14450	14450	0
150	20241011	183500	5123950	14450	14450	14450	14450	0
151	20241011	183400	5123950	14450	14450	14450	14450	0
152	20241011	183300	5123950	14450	14450	14450	14450	1
153	20241011	183200	5123950	14450	14450	14450	14450	0
154	20241011	183100	5123950	14450	14450	14450	14450	0
155	20241011	183000	5123950	14450	14450	14450	14450	0
156	20241011	182900	5123950	14450	14450	14450	14450	0
157	20241011	182800	5123950	14450	14450	14450	14450	0
158	20241011	182700	5123950	14450	14450	14450	14450	0
159	20241011	182600	5123950	14450	14450	14450	14450	0
160	20241011	182500	5123950	14450	14450	14450	14450	0
161	20241011	182400	5123950	14450	14450	14450	14450	0
162	20241011	182300	5123950	14450	14450	14450	14450	0
163	20241011	182200	5123950	14450	14450	14450	14450	0
164	20241011	182100	5123950	14450	14450	14450	14450	0
165	20241011	182000	5123950	14450	14450	14450	14450	0
166	20241011	181900	5123950	14450	14450	14450	14450	0
167	20241011	181800	5123950	14450	14450	14450	14450	0
168	20241011	181700	5123950	14450	14450	14450	14450	0
169	20241011	181600	5123950	14450	14450	14450	14450	0
170	20241011	181500	5123950	14450	14450	14450	14450	0
171	20241011	181400	5123950	14450	14450	14450	14450	0
172	20241011	181300	5123950	14450	14450	14450	14450	0
173	20241011	181200	5123950	14450	14450	14450	14450	0
174	20241011	181100	5123950	14450	14450	14450	14450	0
175	20241011	181000	5123950	14450	14450	14450	14450	0
176	20241011	180900	5123950	14450	14450	14450	14450	0
177	20241011	180800	5123950	14450	14450	14450	14450	0
178	20241011	180700	5123950	14450	14450	14450	14450	0
179	20241011	180600	5123950	14450	14450	14450	14450	0
180	20241011	180500	5123950	14450	14450	14450	14450	0
181	20241011	180400	5123950	14450	14450	14450	14450	0
182	20241011	180300	5123950	14450	14450	14450	14450	1
183	20241011	180200	5123950	14450	14450	14450	14450	0
184	20241011	180100	5123950	14450	14450	14450	14450	0
185	20241011	180000	5123950	14450	14450	14450	14450	0
186	20241011	175900	5123950	14450	14450	14450	14450	0
187	20241011	175800	5123950	14450	14450	14450	14450	0
188	20241011	175700	5123950	14450	14450	14450	14450	0
189	20241011	175600	5123950	14450	14450	14450	14450	0
190	20241011	175500	5123950	14450	14450	14450	14450	0
191	20241011	175400	5123950	14450	14450	14450	14450	0
192	20241011	175300	5123950	14450	14450	14450	14450	0
193	20241011	175200	5123950	14450	14450	14450	14450	0
194	20241011	175100	5123950	14450	14450	14450	14450	0
195	20241011	175000	5123950	14450	14450	14450	14450	0
196	20241011	174900	5123950	14450	14450	14450	14450	0
197	20241011	174800	5123950	14450	14450	14450	14450	0
198	20241011	174700	5123950	14450	14450	14450	14450	0
199	20241011	174600	5123950	14450	14450	14450	14450	0
200	20241011	174500	5123950	14450	14450	14450	14450	0
201	20241011	174400	5123950	14450	14450	14450	14450	0
202	20241011	174300	5123950	14450	14450	14450	14450	0
203	20241011	174200	5123950	14450	14450	14450	14450	0
204	20241011	174100	5123950	14450	14450	14450	14450	0
205	20241011	174000	5123950	14450	14450	14450	14450	0
206	20241011	173900	5123950	14450	14450	14450	14450	0
207	20241011	173800	5123950	14450	14450	14450	14450	0
208	20241011	173700	5123950	14450	14450	14450	14450	0
209	20241011	173600	5123950	14450	14450	14450	14450	0
210	20241011	173500	5123950	14450	14450	14450	14450	0
211	20241011	173400	5123950	14450	14450	14450	14450	0
212	20241011	173300	5123950	14450	14450	14450	14450	1
213	20241011	173200	5123950	14450	14450	14450	14450	0
214	20241011	173100	5123950	14450	14450	14450	14450	0
215	20241011	173000	5123950	14450	14450	14450	14450	0
216	20241011	172900	5123950	14450	14450	14450	14450	0
217	20241011	172800	5123950	14450	14450	14450	14450	0
218	20241011	172700	5123950	14450	14450	14450	14450	0
219	20241011	172600	5123950	14450	14450	14450	14450	0
220	20241011	172500	5123950	14450	14450	14450	14450	0
221	20241011	172400	5123950	14450	14450	14450	14450	0
222	20241011	172300	5123950	14450	14450	14450	14450	0
223	20241011	172200	5123950	14450	14450	14450	14450	0
224	20241011	172100	5123950	14450	14450	14450	14450	0
225	20241011	172000	5123950	14450	14450	14450	14450	0
226	20241011	171900	5123950	14450	14450	14450	14450	0
227	20241011	171800	5123950	14450	14450	14450	14450	0
228	20241011	171700	5123950	14450	14450	14450	14450	0
229	20241011	171600	5123950	14450	14450	14450	14450	0
230	20241011	171500	5123950	14450	14450	14450	14450	0
231	20241011	171400	5123950	14450	14450	14450	14450	0
232	20241011	171300	5123950	14450	14450	14450	14450	0
233	20241011	171200	5123950	14450	14450	14450	14450	0
234	20241011	171100	5123950	14450	14450	14450	14450	0
235	20241011	171000	5123950	14450	14450	14450	14450	0
236	20241011	170900	5123950	14450	14450	14450	14450	0
237	20241011	170800	5123950	14450	14450	14450	14450	0
238	20241011	170700	5123950	14450	14450	14450	14450	0
239	20241011	170600	5123950	14450	14450	14450	14450	0
240	20241011	170500	5123950	14450	14450	14450	14450	0
241	20241011	170400	5123950	14450	14450	14450	14450	0
242	20241011	170300	5123950	14450	14450	14450	14450	1
243	20241011	170200	5123950	14450	14450	14450	14450	0
244	20241011	170100	5123950	14450	14450	14450	14450	0
245	20241011	170000	5123950	14450	14450	14450	14450	0
246	20241011	165900	5123950	14450	14450	14450	14450	0
247	20241011	165800	5123950	14450	14450	14450	14450	0
248	20241011	165700	5123950	14450	14450	14450	14450	0
249	20241011	165600	5123950	14450	14450	14450	14450	0
250	20241011	165500	5123950	14450	14450	14450	14450	0
251	20241011	165400	5123950	14450	14450	14450	14450	0
252	20241011	165300	5123950	14450	14450	14450	14450	0
253	20241011	165200	5123950	14450	14450	14450	14450	0
254	20241011	165100	5123950	14450	14450	14450	14450	0
255	20241011	165000	5123950	14450	14450	14450	14450	0
256	20241011	164900	5123950	14450	14450	14450	14450	0
257	20241011	164800	5123950	14450	14450	14450	14450	0
258	20241011	164700	5123950	14450	14450	14450	14450	0
259	20241011	164600	5123950	14450	14450	14450	14450	0
260	20241011	164500	5123950	14450	14450	14450	14450	0
261	20241011	164400	5123950	14450	14450	14450	14450	0
262	20241011	164300	5123950	14450	14450	14450	14450	0
263	20241011	164200	5123950	14450	14450	14450	14450	0
264	20241011	164100	5123950	14450	14450	14450	14450	0
265	20241011	164000	5123950	14450	14450	14450	14450	0
266	20241011	163900	5123950	14450	14450	14450	14450	0
267	20241011	163800	5123950	14450	14450	14450	14450	0
268	20241011	163700	5123950	14450	14450	14450	14450	0
269	20241011	163600	5123950	14450	14450	14450	14450	0
270	20241011	163500	5123950	14450	14450	14450	14450	0
271	20241011	163400	5123950	14450	14450	14450	14450	0
272	20241011	163300	5123950	14450	14450	14450	14450	1
273	20241011	163200	5123950	14450	14450	14450	14450	0
274	20241011	163100	5123950	14450	14450	14450	14450	0
275	20241011	163000	5123950	14450	14450	14450	14450	0
276	20241011	162900	5123950	14450	14450	14450	14450	0
277	20241011	162800	5123950	14450	14450	14450	14450	0
278	20241011	162700	5123950	14450	14450	14450	14450	0
279	20241011	162600	5123950	14450	14450	14450	14450	0
280	20241011	162500	5123950	14450	14450	14450	14450	0
281	20241011	162400	5123950	14450	14450	14450	14450	0
282	20241011	162300	5123950	14450	14450	14450	14450	0
283	20241011	162200	5123950	14450	14450	14450	14450	0
284	20241011	162100	5123950	14450	14450	14450	14450	0
285	20241011	162000	5123950	14450	14450	14450	14450	0
286	20241011	161900	5123950	14450	14450	14450	14450	0
287	20241011	161800	5123950	14450	14450	14450	14450	0
288	20241011	161700	5123950	14450	14450	14450	14450	0
289	20241011	161600	5123950	14450	14450	14450	14450	0
290	20241011	161500	5123950	14450	14450	14450	14450	0
291	20241011	161400	5123950	14450	14450	14450	14450	0
292	20241011	161300	5123950	14450	14450	14450	14450	0
293	20241011	161200	5123950	14450	14450	14450	14450	0
294	20241011	161100	5123950	14450	14450	14450	14450	0
295	20241011	161000	5123950	14450	14450	14450	14450	0
296	20241011	160900	5123950	14450	14450	14450	14450	0
297	20241011	160800	5123950	14450	14450	14450	14450	0
298	20241011	160700	5123950	14450	14450	14450	14450	0
299	20241011	160600	5123950	14450	14450	14450	14450	0
300	20241011	160500	5123950	14450	14450	14450	14450	0
301	20241011	160400	5123950	14450	14450	14450	14450	0
302	20241011	160300	5123950	14450	14450	14450	14450	1
303	20241011	160200	5123950	14450	14450	14450	14450	0
304	20241011	160100	5123950	14450	14450	14450	14450	0
305	20241011	160000	5123950	14450	14450	14450	14450	0
306	20241011	155900	5123950	14450	14450	14450	14450	0
307	20241011	155800	5123950	14450	14450	14450	14450	0
308	20241011	155700	5123950	14450	14450	14450	14450	0
309	20241011	155600	5123950	14450	14450	14450	14450	0
310	20241011	155500	5123950	14450	14450	14450	14450	0
311	20241011	155400	5123950	14450	14450	14450	14450	0
312	20241011	155300	5123950	14450	14450	14450	14450	0
313	20241011	155200	5123950	14450	14450	14450	14450	0
314	20241011	155100	5123950	14450	14450	14450	14450	0
315	20241011	155000	5123950	14450	14450	14450	14450	0
316	20241011	154900	5123950	14450	14450	14450	14450	0
317	20241011	154800	5123950	14450	14450	14450	14450	0
318	20241011	154700	5123950	14450	14450	14450	14450	0
319	20241011	154600	5123950	14450	14450	14450	14450	0
320	20241011	154500	5123950	14450	14450	14450	14450	0
321	20241011	154400	5123950	14450	14450	14450	14450	0
322	20241011	154300	5123950	14450	14450	14450	14450	0
323	20241011	154200	5123950	14450	14450	14450	14450	0
324	20241011	154100	5123950	14450	14450	14450	14450	0
325	20241011	154000	5123950	14450	14450	14450	14450	0
326	20241011	153900	5123950	14450	14450	14450	14450	0
327	20241011	153800	5123950	14450	14450	14450	14450	0
328	20241011	153700	5123950	14450	14450	14450	14450	0
329	20241011	153600	5123950	14450	14450	14450	14450	0
330	20241011	153500	5123950	14450	14450	14450	14450	0
331	20241011	153400	5123950	14450	14450	14450	14450	0
332	20241011	153300	5123950	14450	14450	14450	14450	1
333	20241011	153200	5123950	14450	14450	14450	14450	0
334	20241011	153100	5123950	14450	14450	14450	14450	0
335	20241011	153000	5123950	14450	14450	14450	14450	0
336	20241011	152900	5123950	14450	14450	14450	14450	0
337	20241011	152800	5123950	14450	14450	14450	14450	0
338	20241011	152700	5123950	14450	14450	14450	14450	0
339	20241011	152600	5123950	14450	14450	14450	14450	0
340	20241011	152500	5123950	14450	14450	14450	14450	0
341	20241011	152400	5123950	14450	14450	14450	14450	0
342	20241011	152300	5123950	14450	14450	14450	14450	0
343	20241011	152200	5123950	14450	14450	14450	14450	0
344	20241011	152100	5123950	14450	14450	14450	14450	0
345	20241011	152000	5123950	14450	14450	14450	14450	0
346	20241011	151900	5123950	14450	14450	14450	14450	0
347	20241011	151800	5123950	14450	14450	14450	14450	0
348	20241011	151700	5123950	14450	14450	14450	14450	0
349	20241011	151600	5123950	14450	14450	14450	14450	0
350	20241011	151500	5123950	14450	14450	14450	14450	0
351	20241011	151400	5123950	14450	14450	14450	14450	0
352	20241011	151300	5123950	14450	14450	14450	14450	0
353	20241011	151200	5123950	14450	14450	14450	14450	0
354	20241011	151100	5123950	14450	14450	14450	14450	0
355	20241011	151000	5123950	14450	14450	14450	14450	0
356	20241011	150900	5123950	14450	14450	14450	14450	0
357	20241011	150800	5123950	14450	14450	14450	14450	0
358	20241011	150700	5123950	14450	14450	14450	14450	0
359	20241011	150600	5123950	14450	14450	14450	14450	0
360	20241011	150500	5123950	14450	14450	14450	14450	0
361	20241011	150400	5123950	14450	14450	14450	14450	0
362	20241011	150300	5123950	14450	14450	14450	14450	0
363	20241011	150200	5123950	14450	14450	14450	14450	0
364	20241011	150100	5123950	14450	14450	14450	14450	0
365	20241011	150000	5123950	14450	14450	14450	14450	0
366	20241011	145900	5123950	14450	14450	14450	14450	0
367	20241011	145800	5123950	14450	14450	14450	14450	0
368	20241011	145700	5123950	14450	14450	14450	14450	0
369	20241011	145600	5123950	14450	14450	14450	14450	0
370	20241011	145500	5123950	14450	14450	14450	14450	0
371	20241011	145400	5123950	14450	14450	14450	14450	0
372	20241011	145300	5123950	14450	14450	14450	14450	0
373	20241011	145200	5123950	14450	14450	14450	14450	0
374	20241011	145100	5123950	14450	14450	14450	14450	0
375	20241011	145000	5123950	14450	14450	14450	14450	0
376	20241011	144900	5123950	14450	14450	14450	14450	0
377	20241011	144800	5123950	14450	14450	14450	14450	0
378	20241011	144700	5123950	14450	14450	14450	14450	0
379	20241011	144600	5123950	14450	14450	14450	14450	0
380	20241011	144500	5123950	14450	14450	14450	14450	0
381	20241011	144400	5123950	14450	14450	14450	14450	0
382	20241011	144300	5123950	14450	14450	14450	14450	0
383	20241011	144200	5123950	14450	14450	14450	14450	0
384	20241011	144100	5123950	14450	14450	14450	14450	0
385	20241011	144000	5123950	14450	14450	14450	14450	0
386	20241011	143900	5123950	14450	14450	14450	14450	0
387	20241011	143800	5123950	14450	14450	14450	14450	0
388	20241011	143700	5123950	14450	14450	14450	14450	0
389	20241011	143600	5123950	14450	14450	14450	14450	0
390	20241011	143500	5123950	14450	14450	14450	14450	0
391	20241011	143400	5123950	14450	14450	14450	14450	0
392	20241011	143300	5123950	14450	14450	14450	14450	0
393	20241011	143200	5123950	14450	14450	14450	14450	0
394	20241011	143100	5123950	14450	14450	14450	14450	0
395	20241011	143000	5123950	14450	14450	14450	14450	0
396	20241011	142900	5123950	14450	14450	14450	14450	0
397	20241011	142800	5123950	14450	14450	14450	14450	0
398	20241011	142700	5123950	14450	14450	14450	14450	0
399	20241011	142600	5123950	14450	14450	14450	14450	0
400	20241011	142500	5123950	14450	14450	14450	14450	0
401	20241011	142400	5123950	14450	14450	14450	14450	0
402	20241011	142300	5123950	14450	14450	14450	14450	0
403	20241011	142200	5123950	14450	14450	14450	14450	0
404	20241011	142100	5123950	14450	14450	14450	14450	1
405	20241011	142000	5109500	14000	14000	14000	14000	40
406	20241011	141900	4549500	14500	14500	14500	14500	0
407	20241011	141800	4549500	14500	14500	14500	14500	0
408	20241011	141700	4549500	14500	14500	14500	14500	0
409	20241011	141600	4549500	14500	14500	14500	14500	0
410	20241011	141500	4549500	14500	14500	14500	14500	0
411	20241011	141400	4549500	14500	14500	14500	14500	0
412	20241011	141300	4549500	14500	14500	14500	14500	0
413	20241011	141200	4549500	14500	14500	14500	14500	0
414	20241011	141100	4549500	14500	14500	14500	14500	0
415	20241011	141000	4549500	14500	14500	14500	14500	0
416	20241011	140900	4549500	14500	14500	14500	14500	0
417	20241011	140800	4549500	14500	14500	14500	14500	0
418	20241011	140700	4549500	14500	14500	14500	14500	0
419	20241011	140600	4549500	14500	14500	14500	14500	0
420	20241011	140500	4549500	14500	14500	14500	14500	0
421	20241011	140400	4549500	14500	14500	14500	14500	0
422	20241011	140300	4549500	14500	14500	14500	14500	0
423	20241011	140200	4549500	14500	14500	14500	14500	0
424	20241011	140100	4549500	14500	14500	14500	14500	0
425	20241011	140000	4549500	14500	14500	14500	14500	0
426	20241011	135900	4549500	14500	14500	14500	14500	0
427	20241011	135800	4549500	14500	14500	14500	14500	0
428	20241011	135700	4549500	14500	14500	14500	14500	0
429	20241011	135600	4549500	14500	14500	14500	14500	0
430	20241011	135500	4549500	14500	14500	14500	14500	0
431	20241011	135400	4549500	14500	14500	14500	14500	0
432	20241011	135300	4549500	14500	14500	14500	14500	0
433	20241011	135200	4549500	14500	14500	14500	14500	0
434	20241011	135100	4549500	14500	14500	14500	14500	0
435	20241011	135000	4549500	14500	14500	14500	14500	0
436	20241011	134900	4549500	14500	14500	14500	14500	0
437	20241011	134800	4549500	14500	14500	14500	14500	0
438	20241011	134700	4549500	14500	14500	14500	14500	0
439	20241011	134600	4549500	14500	14500	14500	14500	0
440	20241011	134500	4549500	14500	14500	14500	14500	0
441	20241011	134400	4549500	14500	14500	14500	14500	0
442	20241011	134300	4549500	14500	14500	14500	14500	0
443	20241011	134200	4549500	14500	14500	14500	14500	0
444	20241011	134100	4549500	14500	14500	14500	14500	0
445	20241011	134000	4549500	14500	14500	14500	14500	50
446	20241011	133900	3824500	14500	14500	14500	14500	0
447	20241011	133800	3824500	14500	14500	14500	14500	0
448	20241011	133700	3824500	14500	14500	14500	14500	0
449	20241011	133600	3824500	14500	14500	14500	14500	0
450	20241011	133500	3824500	14500	14500	14500	14500	0
451	20241011	133400	3824500	14500	14500	14500	14500	0
452	20241011	133300	3824500	14500	14500	14500	14500	0
453	20241011	133200	3824500	14500	14500	14500	14500	0
454	20241011	133100	3824500	14500	14500	14500	14500	0
455	20241011	133000	3824500	14500	14500	14500	14500	0
456	20241011	132900	3824500	14500	14500	14500	14500	0
457	20241011	132800	3824500	14500	14500	14500	14500	0
458	20241011	132700	3824500	14500	14500	14500	14500	0
459	20241011	132600	3824500	14500	14500	14500	14500	0
460	20241011	132500	3824500	14500	14500	14500	14500	0
461	20241011	132400	3824500	14500	14500	14500	14500	0
462	20241011	132300	3824500	14500	14500	14500	14500	0
463	20241011	132200	3824500	14500	14500	14500	14500	0
464	20241011	132100	3824500	14500	14500	14500	14500	0
465	20241011	132000	3824500	14500	14500	14500	14500	0
466	20241011	131900	3824500	14500	14500	14500	14500	0
467	20241011	131800	3824500	14500	14500	14500	14500	0
468	20241011	131700	3824500	14500	14500	14500	14500	0
469	20241011	131600	3824500	14500	14500	14500	14500	0
470	20241011	131500	3824500	14500	14500	14500	14500	0
471	20241011	131400	3824500	14500	14500	14500	14500	0
472	20241011	131300	3824500	14500	14500	14500	14500	0
473	20241011	131200	3824500	14500	14500	14500	14500	0
474	20241011	131100	3824500	14500	14500	14500	14500	1
475	20241011	131000	3810000	14000	14000	14000	14000	0
476	20241011	130900	3810000	14000	14000	14000	14000	29
477	20241011	130800	3404000	14000	14000	14000	14000	0
478	20241011	130700	3404000	14000	14000	14000	14000	0
479	20241011	130600	3404000	14000	14000	14000	14000	0
480	20241011	130500	3404000	14000	14000	14000	14000	0
481	20241011	130400	3404000	14000	14000	14000	14000	0
482	20241011	130300	3404000	14000	14000	14000	14000	0
483	20241011	130200	3404000	14000	14000	14000	14000	0
484	20241011	130100	3404000	14000	14000	14000	14000	0
485	20241011	130000	3404000	14000	14000	14000	14000	0
486	20241011	125900	3404000	14000	14000	14000	14000	0
487	20241011	125800	3404000	14000	14000	14000	14000	0
488	20241011	125700	3404000	14000	14000	14000	14000	0
489	20241011	125600	3404000	14000	14000	14000	14000	1
490	20241011	125500	3390000	14500	14500	14500	14500	0
491	20241011	125400	3390000	14500	14500	14500	14500	0
492	20241011	125300	3390000	14500	14500	14500	14500	0
493	20241011	125200	3390000	14500	14000	14500	14000	2
494	20241011	125100	3361500	13500	13500	13500	13500	0
495	20241011	125000	3361500	13500	13500	13500	13500	38
496	20241011	124900	2848500	13500	13500	13500	13500	210
497	20241011	124800	13500	13500	13500	13500	13500	0
498	20241011	124700	13500	13500	13500	13500	13500	0
499	20241011	124600	13500	13500	13500	13500	13500	0
500	20241011	124500	13500	13500	13500	13500	13500	0
501	20241011	124400	13500	13500	13500	13500	13500	0
502	20241011	124300	13500	13500	13500	13500	13500	0
503	20241011	124200	13500	13500	13500	13500	13500	1
504	20241011	124100	0	14000	14000	14000	14000	0
505	20241011	124000	0	14000	14000	14000	14000	0
506	20241011	123900	0	14000	14000	14000	14000	0
507	20241011	123800	0	14000	14000	14000	14000	0
508	20241011	123700	0	14000	14000	14000	14000	0
509	20241011	123600	0	14000	14000	14000	14000	0
510	20241011	123500	0	14000	14000	14000	14000	0
511	20241011	123400	0	14000	14000	14000	14000	0
512	20241011	123300	0	14000	14000	14000	14000	0
513	20241011	123200	0	14000	14000	14000	14000	0
514	20241011	123100	0	14000	14000	14000	14000	0
515	20241011	123000	0	14000	14000	14000	14000	0
516	20241011	122900	0	14000	14000	14000	14000	0
517	20241011	122800	0	14000	14000	14000	14000	0
518	20241011	122700	0	14000	14000	14000	14000	0
519	20241011	122600	0	14000	14000	14000	14000	0
520	20241011	122500	0	14000	14000	14000	14000	0
521	20241011	122400	0	14000	14000	14000	14000	0
522	20241011	122300	0	14000	14000	14000	14000	0
523	20241011	122200	0	14000	14000	14000	14000	0
524	20241011	122100	0	14000	14000	14000	14000	0
525	20241011	122000	0	14000	14000	14000	14000	0
526	20241011	121900	0	14000	14000	14000	14000	0
527	20241011	121800	0	14000	14000	14000	14000	0
528	20241011	121700	0	14000	14000	14000	14000	0
529	20241011	121600	0	14000	14000	14000	14000	0
530	20241011	121500	0	14000	14000	14000	14000	0
531	20241011	121400	0	14000	14000	14000	14000	0
532	20241011	121300	0	14000	14000	14000	14000	0
533	20241011	121200	0	14000	14000	14000	14000	0
534	20241011	121100	0	14000	14000	14000	14000	0
535	20241011	121000	0	14000	14000	14000	14000	0
536	20241011	120900	0	14000	14000	14000	14000	0
537	20241011	120800	0	14000	14000	14000	14000	0
538	20241011	120700	0	14000	14000	14000	14000	0
539	20241011	120600	0	14000	14000	14000	14000	0
540	20241011	120500	0	14000	14000	14000	14000	0
541	20241011	120400	0	14000	14000	14000	14000	0
542	20241011	120300	0	14000	14000	14000	14000	0
543	20241011	120200	0	14000	14000	14000	14000	0
544	20241011	120100	0	14000	14000	14000	14000	0
545	20241011	120000	0	14000	14000	14000	14000	0
546	20241011	115900	0	14000	14000	14000	14000	0
547	20241011	115800	0	14000	14000	14000	14000	0
548	20241011	115700	0	14000	14000	14000	14000	0
549	20241011	115600	0	14000	14000	14000	14000	0
550	20241011	115500	0	14000	14000	14000	14000	0
551	20241011	115400	0	14000	14000	14000	14000	0
552	20241011	115300	0	14000	14000	14000	14000	0
553	20241011	115200	0	14000	14000	14000	14000	0
554	20241011	115100	0	14000	14000	14000	14000	0
555	20241011	115000	0	14000	14000	14000	14000	0
556	20241011	114900	0	14000	14000	14000	14000	0
557	20241011	114800	0	14000	14000	14000	14000	0
558	20241011	114700	0	14000	14000	14000	14000	0
559	20241011	114600	0	14000	14000	14000	14000	0
560	20241011	114500	0	14000	14000	14000	14000	0
561	20241011	114400	0	14000	14000	14000	14000	0
562	20241011	114300	0	14000	14000	14000	14000	0
563	20241011	114200	0	14000	14000	14000	14000	0
564	20241011	114100	0	14000	14000	14000	14000	0
565	20241011	114000	0	14000	14000	14000	14000	0
566	20241011	113900	0	14000	14000	14000	14000	0
567	20241011	113800	0	14000	14000	14000	14000	0
568	20241011	113700	0	14000	14000	14000	14000	0
569	20241011	113600	0	14000	14000	14000	14000	0
570	20241011	113500	0	14000	14000	14000	14000	0
571	20241011	113400	0	14000	14000	14000	14000	0
572	20241011	113300	0	14000	14000	14000	14000	0
573	20241011	113200	0	14000	14000	14000	14000	0
574	20241011	113100	0	14000	14000	14000	14000	0
575	20241011	113000	0	14000	14000	14000	14000	0
576	20241011	112900	0	14000	14000	14000	14000	0
577	20241011	112800	0	14000	14000	14000	14000	0
578	20241011	112700	0	14000	14000	14000	14000	0
579	20241011	112600	0	14000	14000	14000	14000	0
580	20241011	112500	0	14000	14000	14000	14000	0
581	20241011	112400	0	14000	14000	14000	14000	0
582	20241011	112300	0	14000	14000	14000	14000	0
583	20241011	112200	0	14000	14000	14000	14000	0
584	20241011	112100	0	14000	14000	14000	14000	0
585	20241011	112000	0	14000	14000	14000	14000	0
586	20241011	111900	0	14000	14000	14000	14000	0
587	20241011	111800	0	14000	14000	14000	14000	0
588	20241011	111700	0	14000	14000	14000	14000	0
589	20241011	111600	0	14000	14000	14000	14000	0
590	20241011	111500	0	14000	14000	14000	14000	0
591	20241011	111400	0	14000	14000	14000	14000	0
592	20241011	111300	0	14000	14000	14000	14000	0
593	20241011	111200	0	14000	14000	14000	14000	0
594	20241011	111100	0	14000	14000	14000	14000	0
595	20241011	111000	0	14000	14000	14000	14000	0
596	20241011	110900	0	14000	14000	14000	14000	0
597	20241011	110800	0	14000	14000	14000	14000	0
598	20241011	110700	0	14000	14000	14000	14000	0
599	20241011	110600	0	14000	14000	14000	14000	0
600	20241011	110500	0	14000	14000	14000	14000	0
601	20241011	110400	0	14000	14000	14000	14000	0
602	20241011	110300	0	14000	14000	14000	14000	0
603	20241011	110200	0	14000	14000	14000	14000	0
604	20241011	110100	0	14000	14000	14000	14000	0
605	20241011	110000	0	14000	14000	14000	14000	0
606	20241011	105900	0	14000	14000	14000	14000	0
607	20241011	105800	0	14000	14000	14000	14000	0
608	20241011	105700	0	14000	14000	14000	14000	0
609	20241011	105600	0	14000	14000	14000	14000	0
610	20241011	105500	0	14000	14000	14000	14000	0
611	20241011	105400	0	14000	14000	14000	14000	0
612	20241011	105300	0	14000	14000	14000	14000	0
613	20241011	105200	0	14000	14000	14000	14000	0
614	20241011	105100	0	14000	14000	14000	14000	0
615	20241011	105000	0	14000	14000	14000	14000	0
616	20241011	104900	0	14000	14000	14000	14000	0
617	20241011	104800	0	14000	14000	14000	14000	0
618	20241011	104700	0	14000	14000	14000	14000	0
619	20241011	104600	0	14000	14000	14000	14000	0
620	20241011	104500	0	14000	14000	14000	14000	0
621	20241011	104400	0	14000	14000	14000	14000	0
622	20241011	104300	0	14000	14000	14000	14000	0
623	20241011	104200	0	14000	14000	14000	14000	0
624	20241011	104100	0	14000	14000	14000	14000	0
625	20241011	104000	0	14000	14000	14000	14000	0
626	20241011	103900	0	14000	14000	14000	14000	0
627	20241011	103800	0	14000	14000	14000	14000	0
628	20241011	103700	0	14000	14000	14000	14000	0
629	20241011	103600	0	14000	14000	14000	14000	0
630	20241011	103500	0	14000	14000	14000	14000	0
631	20241011	103400	0	14000	14000	14000	14000	0
632	20241011	103300	0	14000	14000	14000	14000	0
633	20241011	103200	0	14000	14000	14000	14000	0
634	20241011	103100	0	14000	14000	14000	14000	0
635	20241011	103000	0	14000	14000	14000	14000	0
636	20241011	102900	0	14000	14000	14000	14000	0
637	20241011	102800	0	14000	14000	14000	14000	0
638	20241011	102700	0	14000	14000	14000	14000	0
639	20241011	102600	0	14000	14000	14000	14000	0
640	20241011	102500	0	14000	14000	14000	14000	0
641	20241011	102400	0	14000	14000	14000	14000	0
642	20241011	102300	0	14000	14000	14000	14000	0
643	20241011	102200	0	14000	14000	14000	14000	0
644	20241011	102100	0	14000	14000	14000	14000	0
645	20241011	102000	0	14000	14000	14000	14000	0
646	20241011	101900	0	14000	14000	14000	14000	0
647	20241011	101800	0	14000	14000	14000	14000	0
648	20241011	101700	0	14000	14000	14000	14000	0
649	20241011	101600	0	14000	14000	14000	14000	0
650	20241011	101500	0	14000	14000	14000	14000	0
651	20241011	101400	0	14000	14000	14000	14000	0
652	20241011	101300	0	14000	14000	14000	14000	0
653	20241011	101200	0	14000	14000	14000	14000	0
654	20241011	101100	0	14000	14000	14000	14000	0
655	20241011	101000	0	14000	14000	14000	14000	0
656	20241011	100900	0	14000	14000	14000	14000	0
657	20241011	100800	0	14000	14000	14000	14000	0
658	20241011	100700	0	14000	14000	14000	14000	0
659	20241011	100600	0	14000	14000	14000	14000	0
660	20241011	100500	0	14000	14000	14000	14000	0
661	20241011	100400	0	14000	14000	14000	14000	0
662	20241011	100300	0	14000	14000	14000	14000	0
663	20241011	100200	0	14000	14000	14000	14000	0
664	20241011	100100	0	14000	14000	14000	14000	0
665	20241011	100000	0	14000	14000	14000	14000	0
666	20241011	095900	0	14000	14000	14000	14000	0
667	20241011	095800	0	14000	14000	14000	14000	0
668	20241011	095700	0	14000	14000	14000	14000	0
669	20241011	095600	0	14000	14000	14000	14000	0
670	20241011	095500	0	14000	14000	14000	14000	0
671	20241011	095400	0	14000	14000	14000	14000	0
672	20241011	095300	0	14000	14000	14000	14000	0
673	20241011	095200	0	14000	14000	14000	14000	0
674	20241011	095100	0	14000	14000	14000	14000	0
675	20241011	095000	0	14000	14000	14000	14000	0
676	20241011	094900	0	14000	14000	14000	14000	0
677	20241011	094800	0	14000	14000	14000	14000	0
678	20241011	094700	0	14000	14000	14000	14000	0
679	20241011	094600	0	14000	14000	14000	14000	0
680	20241011	094500	0	14000	14000	14000	14000	0
681	20241011	094400	0	14000	14000	14000	14000	0
682	20241011	094300	0	14000	14000	14000	14000	0
683	20241011	094200	0	14000	14000	14000	14000	0
684	20241011	094100	0	14000	14000	14000	14000	0
685	20241011	094000	0	14000	14000	14000	14000	0
686	20241011	093900	0	14000	14000	14000	14000	0
687	20241011	093800	0	14000	14000	14000	14000	0
688	20241011	093700	0	14000	14000	14000	14000	0
689	20241011	093600	0	14000	14000	14000	14000	0
690	20241011	093500	0	14000	14000	14000	14000	0
691	20241011	093400	0	14000	14000	14000	14000	0
692	20241011	093300	0	14000	14000	14000	14000	0
693	20241011	093200	0	14000	14000	14000	14000	0
694	20241011	093100	0	14000	14000	14000	14000	0
695	20241011	093000	0	14000	14000	14000	14000	0
696	20241011	092900	0	14000	14000	14000	14000	0
697	20241011	092800	0	14000	14000	14000	14000	0
698	20241011	092700	0	14000	14000	14000	14000	0
699	20241011	092600	0	14000	14000	14000	14000	0
700	20241011	092500	0	14000	14000	14000	14000	0
701	20241011	092400	0	14000	14000	14000	14000	0
702	20241011	092300	0	14000	14000	14000	14000	0
703	20241011	092200	0	14000	14000	14000	14000	0
704	20241011	092100	0	14000	14000	14000	14000	0
705	20241011	092000	0	14000	14000	14000	14000	0
706	20241011	091900	0	14000	14000	14000	14000	0
707	20241011	091800	0	14000	14000	14000	14000	0
708	20241011	091700	0	14000	14000	14000	14000	0
709	20241011	091600	0	14000	14000	14000	14000	0
710	20241011	091500	0	14000	14000	14000	14000	0
711	20241011	091400	0	14000	14000	14000	14000	0
712	20241011	091300	0	14000	14000	14000	14000	0
713	20241011	091200	0	14000	14000	14000	14000	0
714	20241011	091100	0	14000	14000	14000	14000	0
715	20241011	091000	0	14000	14000	14000	14000	0
716	20241011	090900	0	14000	14000	14000	14000	0
717	20241011	090800	0	14000	14000	14000	14000	0
718	20241011	090700	0	14000	14000	14000	14000	0
719	20241011	090600	0	14000	14000	14000	14000	0
720	20241011	090500	0	14000	14000	14000	14000	0
721	20241011	090400	0	14000	14000	14000	14000	0
722	20241011	090300	0	14000	14000	14000	14000	0
723	20241011	090200	0	14000	14000	14000	14000	0
724	20241011	090100	0	14000	14000	14000	14000	0
725	20241011	090000	0	14000	14000	14000	14000	0