KissMeData/402420/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213400	3880700	11980	11980	11980	11980	1
3	20241011	213300	3880700	11980	11980	11980	11980	0
4	20241011	213200	3880700	11980	11980	11980	11980	0
5	20241011	213100	3880700	11980	11980	11980	11980	0
6	20241011	213000	3880700	11980	11980	11980	11980	0
7	20241011	212900	3880700	11980	11980	11980	11980	0
8	20241011	212800	3880700	11980	11980	11980	11980	0
9	20241011	212700	3880700	11980	11980	11980	11980	0
10	20241011	212600	3880700	11980	11980	11980	11980	0
11	20241011	212500	3880700	11980	11980	11980	11980	0
12	20241011	212400	3880700	11980	11980	11980	11980	0
13	20241011	212300	3880700	11980	11980	11980	11980	0
14	20241011	212200	3880700	11980	11980	11980	11980	0
15	20241011	212100	3880700	11980	11980	11980	11980	0
16	20241011	212000	3880700	11980	11980	11980	11980	0
17	20241011	211900	3880700	11980	11980	11980	11980	0
18	20241011	211800	3880700	11980	11980	11980	11980	0
19	20241011	211700	3880700	11980	11980	11980	11980	0
20	20241011	211600	3880700	11980	11980	11980	11980	0
21	20241011	211500	3880700	11980	11980	11980	11980	0
22	20241011	211400	3880700	11980	11980	11980	11980	0
23	20241011	211300	3880700	11980	11980	11980	11980	0
24	20241011	211200	3880700	11980	11980	11980	11980	0
25	20241011	211100	3880700	11980	11980	11980	11980	0
26	20241011	211000	3880700	11980	11980	11980	11980	0
27	20241011	210900	3880700	11980	11980	11980	11980	0
28	20241011	210800	3880700	11980	11980	11980	11980	0
29	20241011	210700	3880700	11980	11980	11980	11980	0
30	20241011	210600	3880700	11980	11980	11980	11980	0
31	20241011	210500	3880700	11980	11980	11980	11980	0
32	20241011	210400	3880700	11980	11980	11980	11980	1
33	20241011	210300	3880700	11980	11980	11980	11980	0
34	20241011	210200	3880700	11980	11980	11980	11980	0
35	20241011	210100	3880700	11980	11980	11980	11980	0
36	20241011	210000	3880700	11980	11980	11980	11980	0
37	20241011	205900	3880700	11980	11980	11980	11980	0
38	20241011	205800	3880700	11980	11980	11980	11980	0
39	20241011	205700	3880700	11980	11980	11980	11980	0
40	20241011	205600	3880700	11980	11980	11980	11980	0
41	20241011	205500	3880700	11980	11980	11980	11980	0
42	20241011	205400	3880700	11980	11980	11980	11980	0
43	20241011	205300	3880700	11980	11980	11980	11980	0
44	20241011	205200	3880700	11980	11980	11980	11980	0
45	20241011	205100	3880700	11980	11980	11980	11980	0
46	20241011	205000	3880700	11980	11980	11980	11980	0
47	20241011	204900	3880700	11980	11980	11980	11980	0
48	20241011	204800	3880700	11980	11980	11980	11980	0
49	20241011	204700	3880700	11980	11980	11980	11980	0
50	20241011	204600	3880700	11980	11980	11980	11980	0
51	20241011	204500	3880700	11980	11980	11980	11980	0
52	20241011	204400	3880700	11980	11980	11980	11980	0
53	20241011	204300	3880700	11980	11980	11980	11980	0
54	20241011	204200	3880700	11980	11980	11980	11980	0
55	20241011	204100	3880700	11980	11980	11980	11980	0
56	20241011	204000	3880700	11980	11980	11980	11980	0
57	20241011	203900	3880700	11980	11980	11980	11980	0
58	20241011	203800	3880700	11980	11980	11980	11980	0
59	20241011	203700	3880700	11980	11980	11980	11980	0
60	20241011	203600	3880700	11980	11980	11980	11980	0
61	20241011	203500	3880700	11980	11980	11980	11980	0
62	20241011	203400	3880700	11980	11980	11980	11980	1
63	20241011	203300	3880700	11980	11980	11980	11980	0
64	20241011	203200	3880700	11980	11980	11980	11980	0
65	20241011	203100	3880700	11980	11980	11980	11980	0
66	20241011	203000	3880700	11980	11980	11980	11980	0
67	20241011	202900	3880700	11980	11980	11980	11980	0
68	20241011	202800	3880700	11980	11980	11980	11980	0
69	20241011	202700	3880700	11980	11980	11980	11980	0
70	20241011	202600	3880700	11980	11980	11980	11980	0
71	20241011	202500	3880700	11980	11980	11980	11980	0
72	20241011	202400	3880700	11980	11980	11980	11980	0
73	20241011	202300	3880700	11980	11980	11980	11980	0
74	20241011	202200	3880700	11980	11980	11980	11980	0
75	20241011	202100	3880700	11980	11980	11980	11980	0
76	20241011	202000	3880700	11980	11980	11980	11980	0
77	20241011	201900	3880700	11980	11980	11980	11980	0
78	20241011	201800	3880700	11980	11980	11980	11980	0
79	20241011	201700	3880700	11980	11980	11980	11980	0
80	20241011	201600	3880700	11980	11980	11980	11980	0
81	20241011	201500	3880700	11980	11980	11980	11980	0
82	20241011	201400	3880700	11980	11980	11980	11980	0
83	20241011	201300	3880700	11980	11980	11980	11980	0
84	20241011	201200	3880700	11980	11980	11980	11980	0
85	20241011	201100	3880700	11980	11980	11980	11980	0
86	20241011	201000	3880700	11980	11980	11980	11980	0
87	20241011	200900	3880700	11980	11980	11980	11980	0
88	20241011	200800	3880700	11980	11980	11980	11980	0
89	20241011	200700	3880700	11980	11980	11980	11980	0
90	20241011	200600	3880700	11980	11980	11980	11980	0
91	20241011	200500	3880700	11980	11980	11980	11980	0
92	20241011	200400	3880700	11980	11980	11980	11980	1
93	20241011	200300	3880700	11980	11980	11980	11980	0
94	20241011	200200	3880700	11980	11980	11980	11980	0
95	20241011	200100	3880700	11980	11980	11980	11980	0
96	20241011	200000	3880700	11980	11980	11980	11980	0
97	20241011	195900	3880700	11980	11980	11980	11980	0
98	20241011	195800	3880700	11980	11980	11980	11980	0
99	20241011	195700	3880700	11980	11980	11980	11980	0
100	20241011	195600	3880700	11980	11980	11980	11980	0
101	20241011	195500	3880700	11980	11980	11980	11980	0
102	20241011	195400	3880700	11980	11980	11980	11980	0
103	20241011	195300	3880700	11980	11980	11980	11980	0
104	20241011	195200	3880700	11980	11980	11980	11980	0
105	20241011	195100	3880700	11980	11980	11980	11980	0
106	20241011	195000	3880700	11980	11980	11980	11980	0
107	20241011	194900	3880700	11980	11980	11980	11980	0
108	20241011	194800	3880700	11980	11980	11980	11980	0
109	20241011	194700	3880700	11980	11980	11980	11980	0
110	20241011	194600	3880700	11980	11980	11980	11980	0
111	20241011	194500	3880700	11980	11980	11980	11980	0
112	20241011	194400	3880700	11980	11980	11980	11980	0
113	20241011	194300	3880700	11980	11980	11980	11980	0
114	20241011	194200	3880700	11980	11980	11980	11980	0
115	20241011	194100	3880700	11980	11980	11980	11980	0
116	20241011	194000	3880700	11980	11980	11980	11980	0
117	20241011	193900	3880700	11980	11980	11980	11980	0
118	20241011	193800	3880700	11980	11980	11980	11980	0
119	20241011	193700	3880700	11980	11980	11980	11980	0
120	20241011	193600	3880700	11980	11980	11980	11980	0
121	20241011	193500	3880700	11980	11980	11980	11980	0
122	20241011	193400	3880700	11980	11980	11980	11980	1
123	20241011	193300	3880700	11980	11980	11980	11980	0
124	20241011	193200	3880700	11980	11980	11980	11980	0
125	20241011	193100	3880700	11980	11980	11980	11980	0
126	20241011	193000	3880700	11980	11980	11980	11980	0
127	20241011	192900	3880700	11980	11980	11980	11980	0
128	20241011	192800	3880700	11980	11980	11980	11980	0
129	20241011	192700	3880700	11980	11980	11980	11980	0
130	20241011	192600	3880700	11980	11980	11980	11980	0
131	20241011	192500	3880700	11980	11980	11980	11980	0
132	20241011	192400	3880700	11980	11980	11980	11980	0
133	20241011	192300	3880700	11980	11980	11980	11980	0
134	20241011	192200	3880700	11980	11980	11980	11980	0
135	20241011	192100	3880700	11980	11980	11980	11980	0
136	20241011	192000	3880700	11980	11980	11980	11980	0
137	20241011	191900	3880700	11980	11980	11980	11980	0
138	20241011	191800	3880700	11980	11980	11980	11980	0
139	20241011	191700	3880700	11980	11980	11980	11980	0
140	20241011	191600	3880700	11980	11980	11980	11980	0
141	20241011	191500	3880700	11980	11980	11980	11980	0
142	20241011	191400	3880700	11980	11980	11980	11980	0
143	20241011	191300	3880700	11980	11980	11980	11980	0
144	20241011	191200	3880700	11980	11980	11980	11980	0
145	20241011	191100	3880700	11980	11980	11980	11980	0
146	20241011	191000	3880700	11980	11980	11980	11980	0
147	20241011	190900	3880700	11980	11980	11980	11980	0
148	20241011	190800	3880700	11980	11980	11980	11980	0
149	20241011	190700	3880700	11980	11980	11980	11980	0
150	20241011	190600	3880700	11980	11980	11980	11980	0
151	20241011	190500	3880700	11980	11980	11980	11980	0
152	20241011	190400	3880700	11980	11980	11980	11980	1
153	20241011	190300	3880700	11980	11980	11980	11980	0
154	20241011	190200	3880700	11980	11980	11980	11980	0
155	20241011	190100	3880700	11980	11980	11980	11980	0
156	20241011	190000	3880700	11980	11980	11980	11980	0
157	20241011	185900	3880700	11980	11980	11980	11980	0
158	20241011	185800	3880700	11980	11980	11980	11980	0
159	20241011	185700	3880700	11980	11980	11980	11980	0
160	20241011	185600	3880700	11980	11980	11980	11980	0
161	20241011	185500	3880700	11980	11980	11980	11980	0
162	20241011	185400	3880700	11980	11980	11980	11980	0
163	20241011	185300	3880700	11980	11980	11980	11980	0
164	20241011	185200	3880700	11980	11980	11980	11980	0
165	20241011	185100	3880700	11980	11980	11980	11980	0
166	20241011	185000	3880700	11980	11980	11980	11980	0
167	20241011	184900	3880700	11980	11980	11980	11980	0
168	20241011	184800	3880700	11980	11980	11980	11980	0
169	20241011	184700	3880700	11980	11980	11980	11980	0
170	20241011	184600	3880700	11980	11980	11980	11980	0
171	20241011	184500	3880700	11980	11980	11980	11980	0
172	20241011	184400	3880700	11980	11980	11980	11980	0
173	20241011	184300	3880700	11980	11980	11980	11980	0
174	20241011	184200	3880700	11980	11980	11980	11980	0
175	20241011	184100	3880700	11980	11980	11980	11980	0
176	20241011	184000	3880700	11980	11980	11980	11980	0
177	20241011	183900	3880700	11980	11980	11980	11980	0
178	20241011	183800	3880700	11980	11980	11980	11980	0
179	20241011	183700	3880700	11980	11980	11980	11980	0
180	20241011	183600	3880700	11980	11980	11980	11980	0
181	20241011	183500	3880700	11980	11980	11980	11980	0
182	20241011	183400	3880700	11980	11980	11980	11980	1
183	20241011	183300	3880700	11980	11980	11980	11980	0
184	20241011	183200	3880700	11980	11980	11980	11980	0
185	20241011	183100	3880700	11980	11980	11980	11980	0
186	20241011	183000	3880700	11980	11980	11980	11980	0
187	20241011	182900	3880700	11980	11980	11980	11980	0
188	20241011	182800	3880700	11980	11980	11980	11980	0
189	20241011	182700	3880700	11980	11980	11980	11980	0
190	20241011	182600	3880700	11980	11980	11980	11980	0
191	20241011	182500	3880700	11980	11980	11980	11980	0
192	20241011	182400	3880700	11980	11980	11980	11980	0
193	20241011	182300	3880700	11980	11980	11980	11980	0
194	20241011	182200	3880700	11980	11980	11980	11980	0
195	20241011	182100	3880700	11980	11980	11980	11980	0
196	20241011	182000	3880700	11980	11980	11980	11980	0
197	20241011	181900	3880700	11980	11980	11980	11980	0
198	20241011	181800	3880700	11980	11980	11980	11980	0
199	20241011	181700	3880700	11980	11980	11980	11980	0
200	20241011	181600	3880700	11980	11980	11980	11980	0
201	20241011	181500	3880700	11980	11980	11980	11980	0
202	20241011	181400	3880700	11980	11980	11980	11980	0
203	20241011	181300	3880700	11980	11980	11980	11980	0
204	20241011	181200	3880700	11980	11980	11980	11980	0
205	20241011	181100	3880700	11980	11980	11980	11980	0
206	20241011	181000	3880700	11980	11980	11980	11980	0
207	20241011	180900	3880700	11980	11980	11980	11980	0
208	20241011	180800	3880700	11980	11980	11980	11980	0
209	20241011	180700	3880700	11980	11980	11980	11980	0
210	20241011	180600	3880700	11980	11980	11980	11980	0
211	20241011	180500	3880700	11980	11980	11980	11980	0
212	20241011	180400	3880700	11980	11980	11980	11980	1
213	20241011	180300	3880700	11980	11980	11980	11980	0
214	20241011	180200	3880700	11980	11980	11980	11980	0
215	20241011	180100	3880700	11980	11980	11980	11980	0
216	20241011	180000	3880700	11980	11980	11980	11980	0
217	20241011	175900	3880700	11980	11980	11980	11980	0
218	20241011	175800	3880700	11980	11980	11980	11980	0
219	20241011	175700	3880700	11980	11980	11980	11980	0
220	20241011	175600	3880700	11980	11980	11980	11980	0
221	20241011	175500	3880700	11980	11980	11980	11980	0
222	20241011	175400	3880700	11980	11980	11980	11980	0
223	20241011	175300	3880700	11980	11980	11980	11980	0
224	20241011	175200	3880700	11980	11980	11980	11980	0
225	20241011	175100	3880700	11980	11980	11980	11980	0
226	20241011	175000	3880700	11980	11980	11980	11980	0
227	20241011	174900	3880700	11980	11980	11980	11980	0
228	20241011	174800	3880700	11980	11980	11980	11980	0
229	20241011	174700	3880700	11980	11980	11980	11980	0
230	20241011	174600	3880700	11980	11980	11980	11980	0
231	20241011	174500	3880700	11980	11980	11980	11980	0
232	20241011	174400	3880700	11980	11980	11980	11980	0
233	20241011	174300	3880700	11980	11980	11980	11980	0
234	20241011	174200	3880700	11980	11980	11980	11980	0
235	20241011	174100	3880700	11980	11980	11980	11980	0
236	20241011	174000	3880700	11980	11980	11980	11980	0
237	20241011	173900	3880700	11980	11980	11980	11980	0
238	20241011	173800	3880700	11980	11980	11980	11980	0
239	20241011	173700	3880700	11980	11980	11980	11980	0
240	20241011	173600	3880700	11980	11980	11980	11980	0
241	20241011	173500	3880700	11980	11980	11980	11980	0
242	20241011	173400	3880700	11980	11980	11980	11980	1
243	20241011	173300	3880700	11980	11980	11980	11980	0
244	20241011	173200	3880700	11980	11980	11980	11980	0
245	20241011	173100	3880700	11980	11980	11980	11980	0
246	20241011	173000	3880700	11980	11980	11980	11980	0
247	20241011	172900	3880700	11980	11980	11980	11980	0
248	20241011	172800	3880700	11980	11980	11980	11980	0
249	20241011	172700	3880700	11980	11980	11980	11980	0
250	20241011	172600	3880700	11980	11980	11980	11980	0
251	20241011	172500	3880700	11980	11980	11980	11980	0
252	20241011	172400	3880700	11980	11980	11980	11980	0
253	20241011	172300	3880700	11980	11980	11980	11980	0
254	20241011	172200	3880700	11980	11980	11980	11980	0
255	20241011	172100	3880700	11980	11980	11980	11980	0
256	20241011	172000	3880700	11980	11980	11980	11980	0
257	20241011	171900	3880700	11980	11980	11980	11980	0
258	20241011	171800	3880700	11980	11980	11980	11980	0
259	20241011	171700	3880700	11980	11980	11980	11980	0
260	20241011	171600	3880700	11980	11980	11980	11980	0
261	20241011	171500	3880700	11980	11980	11980	11980	0
262	20241011	171400	3880700	11980	11980	11980	11980	0
263	20241011	171300	3880700	11980	11980	11980	11980	0
264	20241011	171200	3880700	11980	11980	11980	11980	0
265	20241011	171100	3880700	11980	11980	11980	11980	0
266	20241011	171000	3880700	11980	11980	11980	11980	0
267	20241011	170900	3880700	11980	11980	11980	11980	0
268	20241011	170800	3880700	11980	11980	11980	11980	0
269	20241011	170700	3880700	11980	11980	11980	11980	0
270	20241011	170600	3880700	11980	11980	11980	11980	0
271	20241011	170500	3880700	11980	11980	11980	11980	0
272	20241011	170400	3880700	11980	11980	11980	11980	1
273	20241011	170300	3880700	11980	11980	11980	11980	0
274	20241011	170200	3880700	11980	11980	11980	11980	0
275	20241011	170100	3880700	11980	11980	11980	11980	0
276	20241011	170000	3880700	11980	11980	11980	11980	0
277	20241011	165900	3880700	11980	11980	11980	11980	0
278	20241011	165800	3880700	11980	11980	11980	11980	0
279	20241011	165700	3880700	11980	11980	11980	11980	0
280	20241011	165600	3880700	11980	11980	11980	11980	0
281	20241011	165500	3880700	11980	11980	11980	11980	0
282	20241011	165400	3880700	11980	11980	11980	11980	0
283	20241011	165300	3880700	11980	11980	11980	11980	0
284	20241011	165200	3880700	11980	11980	11980	11980	0
285	20241011	165100	3880700	11980	11980	11980	11980	0
286	20241011	165000	3880700	11980	11980	11980	11980	0
287	20241011	164900	3880700	11980	11980	11980	11980	0
288	20241011	164800	3880700	11980	11980	11980	11980	0
289	20241011	164700	3880700	11980	11980	11980	11980	0
290	20241011	164600	3880700	11980	11980	11980	11980	0
291	20241011	164500	3880700	11980	11980	11980	11980	0
292	20241011	164400	3880700	11980	11980	11980	11980	0
293	20241011	164300	3880700	11980	11980	11980	11980	0
294	20241011	164200	3880700	11980	11980	11980	11980	0
295	20241011	164100	3880700	11980	11980	11980	11980	0
296	20241011	164000	3880700	11980	11980	11980	11980	0
297	20241011	163900	3880700	11980	11980	11980	11980	0
298	20241011	163800	3880700	11980	11980	11980	11980	0
299	20241011	163700	3880700	11980	11980	11980	11980	0
300	20241011	163600	3880700	11980	11980	11980	11980	0
301	20241011	163500	3880700	11980	11980	11980	11980	0
302	20241011	163400	3880700	11980	11980	11980	11980	1
303	20241011	163300	3880700	11980	11980	11980	11980	0
304	20241011	163200	3880700	11980	11980	11980	11980	0
305	20241011	163100	3880700	11980	11980	11980	11980	0
306	20241011	163000	3880700	11980	11980	11980	11980	0
307	20241011	162900	3880700	11980	11980	11980	11980	0
308	20241011	162800	3880700	11980	11980	11980	11980	0
309	20241011	162700	3880700	11980	11980	11980	11980	0
310	20241011	162600	3880700	11980	11980	11980	11980	0
311	20241011	162500	3880700	11980	11980	11980	11980	0
312	20241011	162400	3880700	11980	11980	11980	11980	0
313	20241011	162300	3880700	11980	11980	11980	11980	0
314	20241011	162200	3880700	11980	11980	11980	11980	0
315	20241011	162100	3880700	11980	11980	11980	11980	0
316	20241011	162000	3880700	11980	11980	11980	11980	0
317	20241011	161900	3880700	11980	11980	11980	11980	0
318	20241011	161800	3880700	11980	11980	11980	11980	0
319	20241011	161700	3880700	11980	11980	11980	11980	0
320	20241011	161600	3880700	11980	11980	11980	11980	0
321	20241011	161500	3880700	11980	11980	11980	11980	0
322	20241011	161400	3880700	11980	11980	11980	11980	0
323	20241011	161300	3880700	11980	11980	11980	11980	0
324	20241011	161200	3880700	11980	11980	11980	11980	0
325	20241011	161100	3880700	11980	11980	11980	11980	0
326	20241011	161000	3880700	11980	11980	11980	11980	0
327	20241011	160900	3880700	11980	11980	11980	11980	0
328	20241011	160800	3880700	11980	11980	11980	11980	0
329	20241011	160700	3880700	11980	11980	11980	11980	0
330	20241011	160600	3880700	11980	11980	11980	11980	0
331	20241011	160500	3880700	11980	11980	11980	11980	0
332	20241011	160400	3880700	11980	11980	11980	11980	1
333	20241011	160300	3880700	11980	11980	11980	11980	0
334	20241011	160200	3880700	11980	11980	11980	11980	0
335	20241011	160100	3880700	11980	11980	11980	11980	0
336	20241011	160000	3880700	11980	11980	11980	11980	0
337	20241011	155900	3880700	11980	11980	11980	11980	0
338	20241011	155800	3880700	11980	11980	11980	11980	0
339	20241011	155700	3880700	11980	11980	11980	11980	0
340	20241011	155600	3880700	11980	11980	11980	11980	0
341	20241011	155500	3880700	11980	11980	11980	11980	0
342	20241011	155400	3880700	11980	11980	11980	11980	0
343	20241011	155300	3880700	11980	11980	11980	11980	0
344	20241011	155200	3880700	11980	11980	11980	11980	0
345	20241011	155100	3880700	11980	11980	11980	11980	0
346	20241011	155000	3880700	11980	11980	11980	11980	0
347	20241011	154900	3880700	11980	11980	11980	11980	0
348	20241011	154800	3880700	11980	11980	11980	11980	0
349	20241011	154700	3880700	11980	11980	11980	11980	0
350	20241011	154600	3880700	11980	11980	11980	11980	0
351	20241011	154500	3880700	11980	11980	11980	11980	0
352	20241011	154400	3880700	11980	11980	11980	11980	0
353	20241011	154300	3880700	11980	11980	11980	11980	0
354	20241011	154200	3880700	11980	11980	11980	11980	0
355	20241011	154100	3880700	11980	11980	11980	11980	0
356	20241011	154000	3880700	11980	11980	11980	11980	0
357	20241011	153900	3880700	11980	11980	11980	11980	0
358	20241011	153800	3880700	11980	11980	11980	11980	0
359	20241011	153700	3880700	11980	11980	11980	11980	0
360	20241011	153600	3880700	11980	11980	11980	11980	0
361	20241011	153500	3880700	11980	11980	11980	11980	0
362	20241011	153400	3880700	11980	11980	11980	11980	1
363	20241011	153300	3880700	11980	11980	11980	11980	0
364	20241011	153200	3880700	11980	11980	11980	11980	0
365	20241011	153100	3880700	11980	11980	11980	11980	0
366	20241011	153000	3880700	11980	11980	11980	11980	0
367	20241011	152900	3880700	11980	11980	11980	11980	0
368	20241011	152800	3880700	11980	11980	11980	11980	0
369	20241011	152700	3880700	11980	11980	11980	11980	0
370	20241011	152600	3880700	11980	11980	11980	11980	0
371	20241011	152500	3880700	11980	11980	11980	11980	0
372	20241011	152400	3880700	11980	11980	11980	11980	0
373	20241011	152300	3880700	11980	11980	11980	11980	0
374	20241011	152200	3880700	11980	11980	11980	11980	0
375	20241011	152100	3880700	11980	11980	11980	11980	0
376	20241011	152000	3880700	11980	11980	11980	11980	0
377	20241011	151900	3880700	11980	11980	11980	11980	0
378	20241011	151800	3880700	11980	11980	11980	11980	0
379	20241011	151700	3880700	11980	11980	11980	11980	0
380	20241011	151600	3880700	11980	11980	11980	11980	0
381	20241011	151500	3880700	11980	11980	11980	11980	0
382	20241011	151400	3880700	11980	11980	11980	11980	0
383	20241011	151300	3880700	11980	11980	11980	11980	0
384	20241011	151200	3880700	11980	11980	11980	11980	0
385	20241011	151100	3880700	11980	11980	11980	11980	1
386	20241011	151000	3868720	11970	11970	11970	11970	0
387	20241011	150900	3868720	11970	11970	11970	11970	59
388	20241011	150800	3162490	11970	10600	11970	10600	222
389	20241011	150700	511300	10200	10200	10200	10200	0
390	20241011	150600	511300	10200	10200	10200	10200	0
391	20241011	150500	511300	10200	10200	10200	10200	0
392	20241011	150400	511300	10200	10200	10200	10200	0
393	20241011	150300	511300	10200	10200	10200	10200	0
394	20241011	150200	511300	10200	10200	10200	10200	0
395	20241011	150100	511300	10200	10200	10200	10200	0
396	20241011	150000	511300	10200	10200	10200	10200	0
397	20241011	145900	511300	10200	10200	10200	10200	0
398	20241011	145800	511300	10200	10200	10200	10200	0
399	20241011	145700	511300	10200	10200	10200	10200	0
400	20241011	145600	511300	10200	10200	10200	10200	0
401	20241011	145500	511300	10200	10200	10200	10200	0
402	20241011	145400	511300	10200	10200	10200	10200	0
403	20241011	145300	511300	10200	10200	10200	10200	0
404	20241011	145200	511300	10200	10200	10200	10200	0
405	20241011	145100	511300	10200	10200	10200	10200	0
406	20241011	145000	511300	10200	10200	10200	10200	0
407	20241011	144900	511300	10200	10200	10200	10200	0
408	20241011	144800	511300	10200	10200	10200	10200	0
409	20241011	144700	511300	10200	10200	10200	10200	0
410	20241011	144600	511300	10200	10200	10200	10200	0
411	20241011	144500	511300	10200	10200	10200	10200	0
412	20241011	144400	511300	10200	10200	10200	10200	0
413	20241011	144300	511300	10200	10200	10200	10200	0
414	20241011	144200	511300	10200	10200	10200	10200	0
415	20241011	144100	511300	10200	10200	10200	10200	0
416	20241011	144000	511300	10200	10200	10200	10200	0
417	20241011	143900	511300	10200	11000	11000	10200	50
418	20241011	143800	0	11980	11980	11980	11980	0
419	20241011	143700	0	11980	11980	11980	11980	0
420	20241011	143600	0	11980	11980	11980	11980	0
421	20241011	143500	0	11980	11980	11980	11980	0
422	20241011	143400	0	11980	11980	11980	11980	0
423	20241011	143300	0	11980	11980	11980	11980	0
424	20241011	143200	0	11980	11980	11980	11980	0
425	20241011	143100	0	11980	11980	11980	11980	0
426	20241011	143000	0	11980	11980	11980	11980	0
427	20241011	142900	0	11980	11980	11980	11980	0
428	20241011	142800	0	11980	11980	11980	11980	0
429	20241011	142700	0	11980	11980	11980	11980	0
430	20241011	142600	0	11980	11980	11980	11980	0
431	20241011	142500	0	11980	11980	11980	11980	0
432	20241011	142400	0	11980	11980	11980	11980	0
433	20241011	142300	0	11980	11980	11980	11980	0
434	20241011	142200	0	11980	11980	11980	11980	0
435	20241011	142100	0	11980	11980	11980	11980	0
436	20241011	142000	0	11980	11980	11980	11980	0
437	20241011	141900	0	11980	11980	11980	11980	0
438	20241011	141800	0	11980	11980	11980	11980	0
439	20241011	141700	0	11980	11980	11980	11980	0
440	20241011	141600	0	11980	11980	11980	11980	0
441	20241011	141500	0	11980	11980	11980	11980	0
442	20241011	141400	0	11980	11980	11980	11980	0
443	20241011	141300	0	11980	11980	11980	11980	0
444	20241011	141200	0	11980	11980	11980	11980	0
445	20241011	141100	0	11980	11980	11980	11980	0
446	20241011	141000	0	11980	11980	11980	11980	0
447	20241011	140900	0	11980	11980	11980	11980	0
448	20241011	140800	0	11980	11980	11980	11980	0
449	20241011	140700	0	11980	11980	11980	11980	0
450	20241011	140600	0	11980	11980	11980	11980	0
451	20241011	140500	0	11980	11980	11980	11980	0
452	20241011	140400	0	11980	11980	11980	11980	0
453	20241011	140300	0	11980	11980	11980	11980	0
454	20241011	140200	0	11980	11980	11980	11980	0
455	20241011	140100	0	11980	11980	11980	11980	0
456	20241011	140000	0	11980	11980	11980	11980	0
457	20241011	135900	0	11980	11980	11980	11980	0
458	20241011	135800	0	11980	11980	11980	11980	0
459	20241011	135700	0	11980	11980	11980	11980	0
460	20241011	135600	0	11980	11980	11980	11980	0
461	20241011	135500	0	11980	11980	11980	11980	0
462	20241011	135400	0	11980	11980	11980	11980	0
463	20241011	135300	0	11980	11980	11980	11980	0
464	20241011	135200	0	11980	11980	11980	11980	0
465	20241011	135100	0	11980	11980	11980	11980	0
466	20241011	135000	0	11980	11980	11980	11980	0
467	20241011	134900	0	11980	11980	11980	11980	0
468	20241011	134800	0	11980	11980	11980	11980	0
469	20241011	134700	0	11980	11980	11980	11980	0
470	20241011	134600	0	11980	11980	11980	11980	0
471	20241011	134500	0	11980	11980	11980	11980	0
472	20241011	134400	0	11980	11980	11980	11980	0
473	20241011	134300	0	11980	11980	11980	11980	0
474	20241011	134200	0	11980	11980	11980	11980	0
475	20241011	134100	0	11980	11980	11980	11980	0
476	20241011	134000	0	11980	11980	11980	11980	0
477	20241011	133900	0	11980	11980	11980	11980	0
478	20241011	133800	0	11980	11980	11980	11980	0
479	20241011	133700	0	11980	11980	11980	11980	0
480	20241011	133600	0	11980	11980	11980	11980	0
481	20241011	133500	0	11980	11980	11980	11980	0
482	20241011	133400	0	11980	11980	11980	11980	0
483	20241011	133300	0	11980	11980	11980	11980	0
484	20241011	133200	0	11980	11980	11980	11980	0
485	20241011	133100	0	11980	11980	11980	11980	0
486	20241011	133000	0	11980	11980	11980	11980	0
487	20241011	132900	0	11980	11980	11980	11980	0
488	20241011	132800	0	11980	11980	11980	11980	0
489	20241011	132700	0	11980	11980	11980	11980	0
490	20241011	132600	0	11980	11980	11980	11980	0
491	20241011	132500	0	11980	11980	11980	11980	0
492	20241011	132400	0	11980	11980	11980	11980	0
493	20241011	132300	0	11980	11980	11980	11980	0
494	20241011	132200	0	11980	11980	11980	11980	0
495	20241011	132100	0	11980	11980	11980	11980	0
496	20241011	132000	0	11980	11980	11980	11980	0
497	20241011	131900	0	11980	11980	11980	11980	0
498	20241011	131800	0	11980	11980	11980	11980	0
499	20241011	131700	0	11980	11980	11980	11980	0
500	20241011	131600	0	11980	11980	11980	11980	0
501	20241011	131500	0	11980	11980	11980	11980	0
502	20241011	131400	0	11980	11980	11980	11980	0
503	20241011	131300	0	11980	11980	11980	11980	0
504	20241011	131200	0	11980	11980	11980	11980	0
505	20241011	131100	0	11980	11980	11980	11980	0
506	20241011	131000	0	11980	11980	11980	11980	0
507	20241011	130900	0	11980	11980	11980	11980	0
508	20241011	130800	0	11980	11980	11980	11980	0
509	20241011	130700	0	11980	11980	11980	11980	0
510	20241011	130600	0	11980	11980	11980	11980	0
511	20241011	130500	0	11980	11980	11980	11980	0
512	20241011	130400	0	11980	11980	11980	11980	0
513	20241011	130300	0	11980	11980	11980	11980	0
514	20241011	130200	0	11980	11980	11980	11980	0
515	20241011	130100	0	11980	11980	11980	11980	0
516	20241011	130000	0	11980	11980	11980	11980	0
517	20241011	125900	0	11980	11980	11980	11980	0
518	20241011	125800	0	11980	11980	11980	11980	0
519	20241011	125700	0	11980	11980	11980	11980	0
520	20241011	125600	0	11980	11980	11980	11980	0
521	20241011	125500	0	11980	11980	11980	11980	0
522	20241011	125400	0	11980	11980	11980	11980	0
523	20241011	125300	0	11980	11980	11980	11980	0
524	20241011	125200	0	11980	11980	11980	11980	0
525	20241011	125100	0	11980	11980	11980	11980	0
526	20241011	125000	0	11980	11980	11980	11980	0
527	20241011	124900	0	11980	11980	11980	11980	0
528	20241011	124800	0	11980	11980	11980	11980	0
529	20241011	124700	0	11980	11980	11980	11980	0
530	20241011	124600	0	11980	11980	11980	11980	0
531	20241011	124500	0	11980	11980	11980	11980	0
532	20241011	124400	0	11980	11980	11980	11980	0
533	20241011	124300	0	11980	11980	11980	11980	0
534	20241011	124200	0	11980	11980	11980	11980	0
535	20241011	124100	0	11980	11980	11980	11980	0
536	20241011	124000	0	11980	11980	11980	11980	0
537	20241011	123900	0	11980	11980	11980	11980	0
538	20241011	123800	0	11980	11980	11980	11980	0
539	20241011	123700	0	11980	11980	11980	11980	0
540	20241011	123600	0	11980	11980	11980	11980	0
541	20241011	123500	0	11980	11980	11980	11980	0
542	20241011	123400	0	11980	11980	11980	11980	0
543	20241011	123300	0	11980	11980	11980	11980	0
544	20241011	123200	0	11980	11980	11980	11980	0
545	20241011	123100	0	11980	11980	11980	11980	0
546	20241011	123000	0	11980	11980	11980	11980	0
547	20241011	122900	0	11980	11980	11980	11980	0
548	20241011	122800	0	11980	11980	11980	11980	0
549	20241011	122700	0	11980	11980	11980	11980	0
550	20241011	122600	0	11980	11980	11980	11980	0
551	20241011	122500	0	11980	11980	11980	11980	0
552	20241011	122400	0	11980	11980	11980	11980	0
553	20241011	122300	0	11980	11980	11980	11980	0
554	20241011	122200	0	11980	11980	11980	11980	0
555	20241011	122100	0	11980	11980	11980	11980	0
556	20241011	122000	0	11980	11980	11980	11980	0
557	20241011	121900	0	11980	11980	11980	11980	0
558	20241011	121800	0	11980	11980	11980	11980	0
559	20241011	121700	0	11980	11980	11980	11980	0
560	20241011	121600	0	11980	11980	11980	11980	0
561	20241011	121500	0	11980	11980	11980	11980	0
562	20241011	121400	0	11980	11980	11980	11980	0
563	20241011	121300	0	11980	11980	11980	11980	0
564	20241011	121200	0	11980	11980	11980	11980	0
565	20241011	121100	0	11980	11980	11980	11980	0
566	20241011	121000	0	11980	11980	11980	11980	0
567	20241011	120900	0	11980	11980	11980	11980	0
568	20241011	120800	0	11980	11980	11980	11980	0
569	20241011	120700	0	11980	11980	11980	11980	0
570	20241011	120600	0	11980	11980	11980	11980	0
571	20241011	120500	0	11980	11980	11980	11980	0
572	20241011	120400	0	11980	11980	11980	11980	0
573	20241011	120300	0	11980	11980	11980	11980	0
574	20241011	120200	0	11980	11980	11980	11980	0
575	20241011	120100	0	11980	11980	11980	11980	0
576	20241011	120000	0	11980	11980	11980	11980	0
577	20241011	115900	0	11980	11980	11980	11980	0
578	20241011	115800	0	11980	11980	11980	11980	0
579	20241011	115700	0	11980	11980	11980	11980	0
580	20241011	115600	0	11980	11980	11980	11980	0
581	20241011	115500	0	11980	11980	11980	11980	0
582	20241011	115400	0	11980	11980	11980	11980	0
583	20241011	115300	0	11980	11980	11980	11980	0
584	20241011	115200	0	11980	11980	11980	11980	0
585	20241011	115100	0	11980	11980	11980	11980	0
586	20241011	115000	0	11980	11980	11980	11980	0
587	20241011	114900	0	11980	11980	11980	11980	0
588	20241011	114800	0	11980	11980	11980	11980	0
589	20241011	114700	0	11980	11980	11980	11980	0
590	20241011	114600	0	11980	11980	11980	11980	0
591	20241011	114500	0	11980	11980	11980	11980	0
592	20241011	114400	0	11980	11980	11980	11980	0
593	20241011	114300	0	11980	11980	11980	11980	0
594	20241011	114200	0	11980	11980	11980	11980	0
595	20241011	114100	0	11980	11980	11980	11980	0
596	20241011	114000	0	11980	11980	11980	11980	0
597	20241011	113900	0	11980	11980	11980	11980	0
598	20241011	113800	0	11980	11980	11980	11980	0
599	20241011	113700	0	11980	11980	11980	11980	0
600	20241011	113600	0	11980	11980	11980	11980	0
601	20241011	113500	0	11980	11980	11980	11980	0
602	20241011	113400	0	11980	11980	11980	11980	0
603	20241011	113300	0	11980	11980	11980	11980	0
604	20241011	113200	0	11980	11980	11980	11980	0
605	20241011	113100	0	11980	11980	11980	11980	0
606	20241011	113000	0	11980	11980	11980	11980	0
607	20241011	112900	0	11980	11980	11980	11980	0
608	20241011	112800	0	11980	11980	11980	11980	0
609	20241011	112700	0	11980	11980	11980	11980	0
610	20241011	112600	0	11980	11980	11980	11980	0
611	20241011	112500	0	11980	11980	11980	11980	0
612	20241011	112400	0	11980	11980	11980	11980	0
613	20241011	112300	0	11980	11980	11980	11980	0
614	20241011	112200	0	11980	11980	11980	11980	0
615	20241011	112100	0	11980	11980	11980	11980	0
616	20241011	112000	0	11980	11980	11980	11980	0
617	20241011	111900	0	11980	11980	11980	11980	0
618	20241011	111800	0	11980	11980	11980	11980	0
619	20241011	111700	0	11980	11980	11980	11980	0
620	20241011	111600	0	11980	11980	11980	11980	0
621	20241011	111500	0	11980	11980	11980	11980	0
622	20241011	111400	0	11980	11980	11980	11980	0
623	20241011	111300	0	11980	11980	11980	11980	0
624	20241011	111200	0	11980	11980	11980	11980	0
625	20241011	111100	0	11980	11980	11980	11980	0
626	20241011	111000	0	11980	11980	11980	11980	0
627	20241011	110900	0	11980	11980	11980	11980	0
628	20241011	110800	0	11980	11980	11980	11980	0
629	20241011	110700	0	11980	11980	11980	11980	0
630	20241011	110600	0	11980	11980	11980	11980	0
631	20241011	110500	0	11980	11980	11980	11980	0
632	20241011	110400	0	11980	11980	11980	11980	0
633	20241011	110300	0	11980	11980	11980	11980	0
634	20241011	110200	0	11980	11980	11980	11980	0
635	20241011	110100	0	11980	11980	11980	11980	0
636	20241011	110000	0	11980	11980	11980	11980	0
637	20241011	105900	0	11980	11980	11980	11980	0
638	20241011	105800	0	11980	11980	11980	11980	0
639	20241011	105700	0	11980	11980	11980	11980	0
640	20241011	105600	0	11980	11980	11980	11980	0
641	20241011	105500	0	11980	11980	11980	11980	0
642	20241011	105400	0	11980	11980	11980	11980	0
643	20241011	105300	0	11980	11980	11980	11980	0
644	20241011	105200	0	11980	11980	11980	11980	0
645	20241011	105100	0	11980	11980	11980	11980	0
646	20241011	105000	0	11980	11980	11980	11980	0
647	20241011	104900	0	11980	11980	11980	11980	0
648	20241011	104800	0	11980	11980	11980	11980	0
649	20241011	104700	0	11980	11980	11980	11980	0
650	20241011	104600	0	11980	11980	11980	11980	0
651	20241011	104500	0	11980	11980	11980	11980	0
652	20241011	104400	0	11980	11980	11980	11980	0
653	20241011	104300	0	11980	11980	11980	11980	0
654	20241011	104200	0	11980	11980	11980	11980	0
655	20241011	104100	0	11980	11980	11980	11980	0
656	20241011	104000	0	11980	11980	11980	11980	0
657	20241011	103900	0	11980	11980	11980	11980	0
658	20241011	103800	0	11980	11980	11980	11980	0
659	20241011	103700	0	11980	11980	11980	11980	0
660	20241011	103600	0	11980	11980	11980	11980	0
661	20241011	103500	0	11980	11980	11980	11980	0
662	20241011	103400	0	11980	11980	11980	11980	0
663	20241011	103300	0	11980	11980	11980	11980	0
664	20241011	103200	0	11980	11980	11980	11980	0
665	20241011	103100	0	11980	11980	11980	11980	0
666	20241011	103000	0	11980	11980	11980	11980	0
667	20241011	102900	0	11980	11980	11980	11980	0
668	20241011	102800	0	11980	11980	11980	11980	0
669	20241011	102700	0	11980	11980	11980	11980	0
670	20241011	102600	0	11980	11980	11980	11980	0
671	20241011	102500	0	11980	11980	11980	11980	0
672	20241011	102400	0	11980	11980	11980	11980	0
673	20241011	102300	0	11980	11980	11980	11980	0
674	20241011	102200	0	11980	11980	11980	11980	0
675	20241011	102100	0	11980	11980	11980	11980	0
676	20241011	102000	0	11980	11980	11980	11980	0
677	20241011	101900	0	11980	11980	11980	11980	0
678	20241011	101800	0	11980	11980	11980	11980	0
679	20241011	101700	0	11980	11980	11980	11980	0
680	20241011	101600	0	11980	11980	11980	11980	0
681	20241011	101500	0	11980	11980	11980	11980	0
682	20241011	101400	0	11980	11980	11980	11980	0
683	20241011	101300	0	11980	11980	11980	11980	0
684	20241011	101200	0	11980	11980	11980	11980	0
685	20241011	101100	0	11980	11980	11980	11980	0
686	20241011	101000	0	11980	11980	11980	11980	0
687	20241011	100900	0	11980	11980	11980	11980	0
688	20241011	100800	0	11980	11980	11980	11980	0
689	20241011	100700	0	11980	11980	11980	11980	0
690	20241011	100600	0	11980	11980	11980	11980	0
691	20241011	100500	0	11980	11980	11980	11980	0
692	20241011	100400	0	11980	11980	11980	11980	0
693	20241011	100300	0	11980	11980	11980	11980	0
694	20241011	100200	0	11980	11980	11980	11980	0
695	20241011	100100	0	11980	11980	11980	11980	0
696	20241011	100000	0	11980	11980	11980	11980	0
697	20241011	095900	0	11980	11980	11980	11980	0
698	20241011	095800	0	11980	11980	11980	11980	0
699	20241011	095700	0	11980	11980	11980	11980	0
700	20241011	095600	0	11980	11980	11980	11980	0
701	20241011	095500	0	11980	11980	11980	11980	0
702	20241011	095400	0	11980	11980	11980	11980	0
703	20241011	095300	0	11980	11980	11980	11980	0
704	20241011	095200	0	11980	11980	11980	11980	0
705	20241011	095100	0	11980	11980	11980	11980	0
706	20241011	095000	0	11980	11980	11980	11980	0
707	20241011	094900	0	11980	11980	11980	11980	0
708	20241011	094800	0	11980	11980	11980	11980	0
709	20241011	094700	0	11980	11980	11980	11980	0
710	20241011	094600	0	11980	11980	11980	11980	0
711	20241011	094500	0	11980	11980	11980	11980	0
712	20241011	094400	0	11980	11980	11980	11980	0
713	20241011	094300	0	11980	11980	11980	11980	0
714	20241011	094200	0	11980	11980	11980	11980	0
715	20241011	094100	0	11980	11980	11980	11980	0
716	20241011	094000	0	11980	11980	11980	11980	0
717	20241011	093900	0	11980	11980	11980	11980	0
718	20241011	093800	0	11980	11980	11980	11980	0
719	20241011	093700	0	11980	11980	11980	11980	0
720	20241011	093600	0	11980	11980	11980	11980	0
721	20241011	093500	0	11980	11980	11980	11980	0
722	20241011	093400	0	11980	11980	11980	11980	0
723	20241011	093300	0	11980	11980	11980	11980	0
724	20241011	093200	0	11980	11980	11980	11980	0
725	20241011	093100	0	11980	11980	11980	11980	0
726	20241011	093000	0	11980	11980	11980	11980	0
727	20241011	092900	0	11980	11980	11980	11980	0
728	20241011	092800	0	11980	11980	11980	11980	0
729	20241011	092700	0	11980	11980	11980	11980	0
730	20241011	092600	0	11980	11980	11980	11980	0
731	20241011	092500	0	11980	11980	11980	11980	0
732	20241011	092400	0	11980	11980	11980	11980	0
733	20241011	092300	0	11980	11980	11980	11980	0
734	20241011	092200	0	11980	11980	11980	11980	0
735	20241011	092100	0	11980	11980	11980	11980	0
736	20241011	092000	0	11980	11980	11980	11980	0
737	20241011	091900	0	11980	11980	11980	11980	0
738	20241011	091800	0	11980	11980	11980	11980	0
739	20241011	091700	0	11980	11980	11980	11980	0
740	20241011	091600	0	11980	11980	11980	11980	0
741	20241011	091500	0	11980	11980	11980	11980	0
742	20241011	091400	0	11980	11980	11980	11980	0
743	20241011	091300	0	11980	11980	11980	11980	0
744	20241011	091200	0	11980	11980	11980	11980	0
745	20241011	091100	0	11980	11980	11980	11980	0
746	20241011	091000	0	11980	11980	11980	11980	0
747	20241011	090900	0	11980	11980	11980	11980	0
748	20241011	090800	0	11980	11980	11980	11980	0
749	20241011	090700	0	11980	11980	11980	11980	0
750	20241011	090600	0	11980	11980	11980	11980	0
751	20241011	090500	0	11980	11980	11980	11980	0
752	20241011	090400	0	11980	11980	11980	11980	0
753	20241011	090300	0	11980	11980	11980	11980	0
754	20241011	090200	0	11980	11980	11980	11980	0
755	20241011	090100	0	11980	11980	11980	11980	0
756	20241011	090000	0	11980	11980	11980	11980	0