KissMeData/402420/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213400	2098750	10200	10210	10210	10200	151
3	20241014	213300	2098750	10200	10200	10200	10200	0
4	20241014	213200	2098750	10200	10200	10200	10200	0
5	20241014	213100	2098750	10200	10200	10200	10200	0
6	20241014	213000	2098750	10200	10200	10200	10200	0
7	20241014	212900	2098750	10200	10200	10200	10200	0
8	20241014	212800	2098750	10200	10200	10200	10200	0
9	20241014	212700	2098750	10200	10200	10200	10200	0
10	20241014	212600	2098750	10200	10200	10200	10200	0
11	20241014	212500	2098750	10200	10200	10200	10200	0
12	20241014	212400	2098750	10200	10200	10200	10200	0
13	20241014	212300	2098750	10200	10200	10200	10200	0
14	20241014	212200	2098750	10200	10200	10200	10200	0
15	20241014	212100	2098750	10200	10200	10200	10200	0
16	20241014	212000	2098750	10200	10200	10200	10200	0
17	20241014	211900	2098750	10200	10200	10200	10200	0
18	20241014	211800	2098750	10200	10200	10200	10200	0
19	20241014	211700	2098750	10200	10200	10200	10200	0
20	20241014	211600	2098750	10200	10200	10200	10200	0
21	20241014	211500	2098750	10200	10200	10200	10200	0
22	20241014	211400	2098750	10200	10200	10200	10200	0
23	20241014	211300	2098750	10200	10200	10200	10200	0
24	20241014	211200	2098750	10200	10200	10200	10200	0
25	20241014	211100	2098750	10200	10200	10200	10200	0
26	20241014	211000	2098750	10200	10200	10200	10200	0
27	20241014	210900	2098750	10200	10200	10200	10200	0
28	20241014	210800	2098750	10200	10200	10200	10200	0
29	20241014	210700	2098750	10200	10200	10200	10200	0
30	20241014	210600	2098750	10200	10200	10200	10200	0
31	20241014	210500	2098750	10200	10200	10200	10200	0
32	20241014	210400	2098750	10200	10210	10210	10200	151
33	20241014	210300	2098750	10200	10200	10200	10200	0
34	20241014	210200	2098750	10200	10200	10200	10200	0
35	20241014	210100	2098750	10200	10200	10200	10200	0
36	20241014	210000	2098750	10200	10200	10200	10200	0
37	20241014	205900	2098750	10200	10200	10200	10200	0
38	20241014	205800	2098750	10200	10200	10200	10200	0
39	20241014	205700	2098750	10200	10200	10200	10200	0
40	20241014	205600	2098750	10200	10200	10200	10200	0
41	20241014	205500	2098750	10200	10200	10200	10200	0
42	20241014	205400	2098750	10200	10200	10200	10200	0
43	20241014	205300	2098750	10200	10200	10200	10200	0
44	20241014	205200	2098750	10200	10200	10200	10200	0
45	20241014	205100	2098750	10200	10200	10200	10200	0
46	20241014	205000	2098750	10200	10200	10200	10200	0
47	20241014	204900	2098750	10200	10200	10200	10200	0
48	20241014	204800	2098750	10200	10200	10200	10200	0
49	20241014	204700	2098750	10200	10200	10200	10200	0
50	20241014	204600	2098750	10200	10200	10200	10200	0
51	20241014	204500	2098750	10200	10200	10200	10200	0
52	20241014	204400	2098750	10200	10200	10200	10200	0
53	20241014	204300	2098750	10200	10200	10200	10200	0
54	20241014	204200	2098750	10200	10200	10200	10200	0
55	20241014	204100	2098750	10200	10200	10200	10200	0
56	20241014	204000	2098750	10200	10200	10200	10200	0
57	20241014	203900	2098750	10200	10200	10200	10200	0
58	20241014	203800	2098750	10200	10200	10200	10200	0
59	20241014	203700	2098750	10200	10200	10200	10200	0
60	20241014	203600	2098750	10200	10200	10200	10200	0
61	20241014	203500	2098750	10200	10200	10200	10200	0
62	20241014	203400	2098750	10200	10210	10210	10200	151
63	20241014	203300	2098750	10200	10200	10200	10200	0
64	20241014	203200	2098750	10200	10200	10200	10200	0
65	20241014	203100	2098750	10200	10200	10200	10200	0
66	20241014	203000	2098750	10200	10200	10200	10200	0
67	20241014	202900	2098750	10200	10200	10200	10200	0
68	20241014	202800	2098750	10200	10200	10200	10200	0
69	20241014	202700	2098750	10200	10200	10200	10200	0
70	20241014	202600	2098750	10200	10200	10200	10200	0
71	20241014	202500	2098750	10200	10200	10200	10200	0
72	20241014	202400	2098750	10200	10200	10200	10200	0
73	20241014	202300	2098750	10200	10200	10200	10200	0
74	20241014	202200	2098750	10200	10200	10200	10200	0
75	20241014	202100	2098750	10200	10200	10200	10200	0
76	20241014	202000	2098750	10200	10200	10200	10200	0
77	20241014	201900	2098750	10200	10200	10200	10200	0
78	20241014	201800	2098750	10200	10200	10200	10200	0
79	20241014	201700	2098750	10200	10200	10200	10200	0
80	20241014	201600	2098750	10200	10200	10200	10200	0
81	20241014	201500	2098750	10200	10200	10200	10200	0
82	20241014	201400	2098750	10200	10200	10200	10200	0
83	20241014	201300	2098750	10200	10200	10200	10200	0
84	20241014	201200	2098750	10200	10200	10200	10200	0
85	20241014	201100	2098750	10200	10200	10200	10200	0
86	20241014	201000	2098750	10200	10200	10200	10200	0
87	20241014	200900	2098750	10200	10200	10200	10200	0
88	20241014	200800	2098750	10200	10200	10200	10200	0
89	20241014	200700	2098750	10200	10200	10200	10200	0
90	20241014	200600	2098750	10200	10200	10200	10200	0
91	20241014	200500	2098750	10200	10200	10200	10200	0
92	20241014	200400	2098750	10200	10210	10210	10200	151
93	20241014	200300	2098750	10200	10200	10200	10200	0
94	20241014	200200	2098750	10200	10200	10200	10200	0
95	20241014	200100	2098750	10200	10200	10200	10200	0
96	20241014	200000	2098750	10200	10200	10200	10200	0
97	20241014	195900	2098750	10200	10200	10200	10200	0
98	20241014	195800	2098750	10200	10200	10200	10200	0
99	20241014	195700	2098750	10200	10200	10200	10200	0
100	20241014	195600	2098750	10200	10200	10200	10200	0
101	20241014	195500	2098750	10200	10200	10200	10200	0
102	20241014	195400	2098750	10200	10200	10200	10200	0
103	20241014	195300	2098750	10200	10200	10200	10200	0
104	20241014	195200	2098750	10200	10200	10200	10200	0
105	20241014	195100	2098750	10200	10200	10200	10200	0
106	20241014	195000	2098750	10200	10200	10200	10200	0
107	20241014	194900	2098750	10200	10200	10200	10200	0
108	20241014	194800	2098750	10200	10200	10200	10200	0
109	20241014	194700	2098750	10200	10200	10200	10200	0
110	20241014	194600	2098750	10200	10200	10200	10200	0
111	20241014	194500	2098750	10200	10200	10200	10200	0
112	20241014	194400	2098750	10200	10200	10200	10200	0
113	20241014	194300	2098750	10200	10200	10200	10200	0
114	20241014	194200	2098750	10200	10200	10200	10200	0
115	20241014	194100	2098750	10200	10200	10200	10200	0
116	20241014	194000	2098750	10200	10200	10200	10200	0
117	20241014	193900	2098750	10200	10200	10200	10200	0
118	20241014	193800	2098750	10200	10200	10200	10200	0
119	20241014	193700	2098750	10200	10200	10200	10200	0
120	20241014	193600	2098750	10200	10200	10200	10200	0
121	20241014	193500	2098750	10200	10200	10200	10200	0
122	20241014	193400	2098750	10200	10210	10210	10200	151
123	20241014	193300	2098750	10200	10200	10200	10200	0
124	20241014	193200	2098750	10200	10200	10200	10200	0
125	20241014	193100	2098750	10200	10200	10200	10200	0
126	20241014	193000	2098750	10200	10200	10200	10200	0
127	20241014	192900	2098750	10200	10200	10200	10200	0
128	20241014	192800	2098750	10200	10200	10200	10200	0
129	20241014	192700	2098750	10200	10200	10200	10200	0
130	20241014	192600	2098750	10200	10200	10200	10200	0
131	20241014	192500	2098750	10200	10200	10200	10200	0
132	20241014	192400	2098750	10200	10200	10200	10200	0
133	20241014	192300	2098750	10200	10200	10200	10200	0
134	20241014	192200	2098750	10200	10200	10200	10200	0
135	20241014	192100	2098750	10200	10200	10200	10200	0
136	20241014	192000	2098750	10200	10200	10200	10200	0
137	20241014	191900	2098750	10200	10200	10200	10200	0
138	20241014	191800	2098750	10200	10200	10200	10200	0
139	20241014	191700	2098750	10200	10200	10200	10200	0
140	20241014	191600	2098750	10200	10200	10200	10200	0
141	20241014	191500	2098750	10200	10200	10200	10200	0
142	20241014	191400	2098750	10200	10200	10200	10200	0
143	20241014	191300	2098750	10200	10200	10200	10200	0
144	20241014	191200	2098750	10200	10200	10200	10200	0
145	20241014	191100	2098750	10200	10200	10200	10200	0
146	20241014	191000	2098750	10200	10200	10200	10200	0
147	20241014	190900	2098750	10200	10200	10200	10200	0
148	20241014	190800	2098750	10200	10200	10200	10200	0
149	20241014	190700	2098750	10200	10200	10200	10200	0
150	20241014	190600	2098750	10200	10200	10200	10200	0
151	20241014	190500	2098750	10200	10200	10200	10200	0
152	20241014	190400	2098750	10200	10210	10210	10200	151
153	20241014	190300	2098750	10200	10200	10200	10200	0
154	20241014	190200	2098750	10200	10200	10200	10200	0
155	20241014	190100	2098750	10200	10200	10200	10200	0
156	20241014	190000	2098750	10200	10200	10200	10200	0
157	20241014	185900	2098750	10200	10200	10200	10200	0
158	20241014	185800	2098750	10200	10200	10200	10200	0
159	20241014	185700	2098750	10200	10200	10200	10200	0
160	20241014	185600	2098750	10200	10200	10200	10200	0
161	20241014	185500	2098750	10200	10200	10200	10200	0
162	20241014	185400	2098750	10200	10200	10200	10200	0
163	20241014	185300	2098750	10200	10200	10200	10200	0
164	20241014	185200	2098750	10200	10200	10200	10200	0
165	20241014	185100	2098750	10200	10200	10200	10200	0
166	20241014	185000	2098750	10200	10200	10200	10200	0
167	20241014	184900	2098750	10200	10200	10200	10200	0
168	20241014	184800	2098750	10200	10200	10200	10200	0
169	20241014	184700	2098750	10200	10200	10200	10200	0
170	20241014	184600	2098750	10200	10200	10200	10200	0
171	20241014	184500	2098750	10200	10200	10200	10200	0
172	20241014	184400	2098750	10200	10200	10200	10200	0
173	20241014	184300	2098750	10200	10200	10200	10200	0
174	20241014	184200	2098750	10200	10200	10200	10200	0
175	20241014	184100	2098750	10200	10200	10200	10200	0
176	20241014	184000	2098750	10200	10200	10200	10200	0
177	20241014	183900	2098750	10200	10200	10200	10200	0
178	20241014	183800	2098750	10200	10200	10200	10200	0
179	20241014	183700	2098750	10200	10200	10200	10200	0
180	20241014	183600	2098750	10200	10200	10200	10200	0
181	20241014	183500	2098750	10200	10200	10200	10200	0
182	20241014	183400	2098750	10200	10210	10210	10200	151
183	20241014	183300	2098750	10200	10200	10200	10200	0
184	20241014	183200	2098750	10200	10200	10200	10200	0
185	20241014	183100	2098750	10200	10200	10200	10200	0
186	20241014	183000	2098750	10200	10200	10200	10200	0
187	20241014	182900	2098750	10200	10200	10200	10200	0
188	20241014	182800	2098750	10200	10200	10200	10200	0
189	20241014	182700	2098750	10200	10200	10200	10200	0
190	20241014	182600	2098750	10200	10200	10200	10200	0
191	20241014	182500	2098750	10200	10200	10200	10200	0
192	20241014	182400	2098750	10200	10200	10200	10200	0
193	20241014	182300	2098750	10200	10200	10200	10200	0
194	20241014	182200	2098750	10200	10200	10200	10200	0
195	20241014	182100	2098750	10200	10200	10200	10200	0
196	20241014	182000	2098750	10200	10200	10200	10200	0
197	20241014	181900	2098750	10200	10200	10200	10200	0
198	20241014	181800	2098750	10200	10200	10200	10200	0
199	20241014	181700	2098750	10200	10200	10200	10200	0
200	20241014	181600	2098750	10200	10200	10200	10200	0
201	20241014	181500	2098750	10200	10200	10200	10200	0
202	20241014	181400	2098750	10200	10200	10200	10200	0
203	20241014	181300	2098750	10200	10200	10200	10200	0
204	20241014	181200	2098750	10200	10200	10200	10200	0
205	20241014	181100	2098750	10200	10200	10200	10200	0
206	20241014	181000	2098750	10200	10200	10200	10200	0
207	20241014	180900	2098750	10200	10200	10200	10200	0
208	20241014	180800	2098750	10200	10200	10200	10200	0
209	20241014	180700	2098750	10200	10200	10200	10200	0
210	20241014	180600	2098750	10200	10200	10200	10200	0
211	20241014	180500	2098750	10200	10200	10200	10200	0
212	20241014	180400	2098750	10200	10210	10210	10200	151
213	20241014	180300	2098750	10200	10200	10200	10200	0
214	20241014	180200	2098750	10200	10200	10200	10200	0
215	20241014	180100	2098750	10200	10200	10200	10200	0
216	20241014	180000	2098750	10200	10200	10200	10200	0
217	20241014	175900	2098750	10200	10200	10200	10200	0
218	20241014	175800	2098750	10200	10200	10200	10200	0
219	20241014	175700	2098750	10200	10200	10200	10200	0
220	20241014	175600	2098750	10200	10200	10200	10200	0
221	20241014	175500	2098750	10200	10200	10200	10200	0
222	20241014	175400	2098750	10200	10200	10200	10200	0
223	20241014	175300	2098750	10200	10200	10200	10200	0
224	20241014	175200	2098750	10200	10200	10200	10200	0
225	20241014	175100	2098750	10200	10200	10200	10200	0
226	20241014	175000	2098750	10200	10200	10200	10200	0
227	20241014	174900	2098750	10200	10200	10200	10200	0
228	20241014	174800	2098750	10200	10200	10200	10200	0
229	20241014	174700	2098750	10200	10200	10200	10200	0
230	20241014	174600	2098750	10200	10200	10200	10200	0
231	20241014	174500	2098750	10200	10200	10200	10200	0
232	20241014	174400	2098750	10200	10200	10200	10200	0
233	20241014	174300	2098750	10200	10200	10200	10200	0
234	20241014	174200	2098750	10200	10200	10200	10200	0
235	20241014	174100	2098750	10200	10200	10200	10200	0
236	20241014	174000	2098750	10200	10200	10200	10200	0
237	20241014	173900	2098750	10200	10200	10200	10200	0
238	20241014	173800	2098750	10200	10200	10200	10200	0
239	20241014	173700	2098750	10200	10200	10200	10200	0
240	20241014	173600	2098750	10200	10200	10200	10200	0
241	20241014	173500	2098750	10200	10200	10200	10200	0
242	20241014	173400	2098750	10200	10210	10210	10200	151
243	20241014	173300	2098750	10200	10200	10200	10200	0
244	20241014	173200	2098750	10200	10200	10200	10200	0
245	20241014	173100	2098750	10200	10200	10200	10200	0
246	20241014	173000	2098750	10200	10200	10200	10200	0
247	20241014	172900	2098750	10200	10200	10200	10200	0
248	20241014	172800	2098750	10200	10200	10200	10200	0
249	20241014	172700	2098750	10200	10200	10200	10200	0
250	20241014	172600	2098750	10200	10200	10200	10200	0
251	20241014	172500	2098750	10200	10200	10200	10200	0
252	20241014	172400	2098750	10200	10200	10200	10200	0
253	20241014	172300	2098750	10200	10200	10200	10200	0
254	20241014	172200	2098750	10200	10200	10200	10200	0
255	20241014	172100	2098750	10200	10200	10200	10200	0
256	20241014	172000	2098750	10200	10200	10200	10200	0
257	20241014	171900	2098750	10200	10200	10200	10200	0
258	20241014	171800	2098750	10200	10200	10200	10200	0
259	20241014	171700	2098750	10200	10200	10200	10200	0
260	20241014	171600	2098750	10200	10200	10200	10200	0
261	20241014	171500	2098750	10200	10200	10200	10200	0
262	20241014	171400	2098750	10200	10200	10200	10200	0
263	20241014	171300	2098750	10200	10200	10200	10200	0
264	20241014	171200	2098750	10200	10200	10200	10200	0
265	20241014	171100	2098750	10200	10200	10200	10200	0
266	20241014	171000	2098750	10200	10200	10200	10200	0
267	20241014	170900	2098750	10200	10200	10200	10200	0
268	20241014	170800	2098750	10200	10200	10200	10200	0
269	20241014	170700	2098750	10200	10200	10200	10200	0
270	20241014	170600	2098750	10200	10200	10200	10200	0
271	20241014	170500	2098750	10200	10200	10200	10200	0
272	20241014	170400	2098750	10200	10210	10210	10200	151
273	20241014	170300	2098750	10200	10200	10200	10200	0
274	20241014	170200	2098750	10200	10200	10200	10200	0
275	20241014	170100	2098750	10200	10200	10200	10200	0
276	20241014	170000	2098750	10200	10200	10200	10200	0
277	20241014	165900	2098750	10200	10200	10200	10200	0
278	20241014	165800	2098750	10200	10200	10200	10200	0
279	20241014	165700	2098750	10200	10200	10200	10200	0
280	20241014	165600	2098750	10200	10200	10200	10200	0
281	20241014	165500	2098750	10200	10200	10200	10200	0
282	20241014	165400	2098750	10200	10200	10200	10200	0
283	20241014	165300	2098750	10200	10200	10200	10200	0
284	20241014	165200	2098750	10200	10200	10200	10200	0
285	20241014	165100	2098750	10200	10200	10200	10200	0
286	20241014	165000	2098750	10200	10200	10200	10200	0
287	20241014	164900	2098750	10200	10200	10200	10200	0
288	20241014	164800	2098750	10200	10200	10200	10200	0
289	20241014	164700	2098750	10200	10200	10200	10200	0
290	20241014	164600	2098750	10200	10200	10200	10200	0
291	20241014	164500	2098750	10200	10200	10200	10200	0
292	20241014	164400	2098750	10200	10200	10200	10200	0
293	20241014	164300	2098750	10200	10200	10200	10200	0
294	20241014	164200	2098750	10200	10200	10200	10200	0
295	20241014	164100	2098750	10200	10200	10200	10200	0
296	20241014	164000	2098750	10200	10200	10200	10200	0
297	20241014	163900	2098750	10200	10200	10200	10200	0
298	20241014	163800	2098750	10200	10200	10200	10200	0
299	20241014	163700	2098750	10200	10200	10200	10200	0
300	20241014	163600	2098750	10200	10200	10200	10200	0
301	20241014	163500	2098750	10200	10200	10200	10200	0
302	20241014	163400	2098750	10200	10210	10210	10200	151
303	20241014	163300	2098750	10200	10200	10200	10200	0
304	20241014	163200	2098750	10200	10200	10200	10200	0
305	20241014	163100	2098750	10200	10200	10200	10200	0
306	20241014	163000	2098750	10200	10200	10200	10200	0
307	20241014	162900	2098750	10200	10200	10200	10200	0
308	20241014	162800	2098750	10200	10200	10200	10200	0
309	20241014	162700	2098750	10200	10200	10200	10200	0
310	20241014	162600	2098750	10200	10200	10200	10200	0
311	20241014	162500	2098750	10200	10200	10200	10200	0
312	20241014	162400	2098750	10200	10200	10200	10200	0
313	20241014	162300	2098750	10200	10200	10200	10200	0
314	20241014	162200	2098750	10200	10200	10200	10200	0
315	20241014	162100	2098750	10200	10200	10200	10200	0
316	20241014	162000	2098750	10200	10200	10200	10200	0
317	20241014	161900	2098750	10200	10200	10200	10200	0
318	20241014	161800	2098750	10200	10200	10200	10200	0
319	20241014	161700	2098750	10200	10200	10200	10200	0
320	20241014	161600	2098750	10200	10200	10200	10200	0
321	20241014	161500	2098750	10200	10200	10200	10200	0
322	20241014	161400	2098750	10200	10200	10200	10200	0
323	20241014	161300	2098750	10200	10200	10200	10200	0
324	20241014	161200	2098750	10200	10200	10200	10200	0
325	20241014	161100	2098750	10200	10200	10200	10200	0
326	20241014	161000	2098750	10200	10200	10200	10200	0
327	20241014	160900	2098750	10200	10200	10200	10200	0
328	20241014	160800	2098750	10200	10200	10200	10200	0
329	20241014	160700	2098750	10200	10200	10200	10200	0
330	20241014	160600	2098750	10200	10200	10200	10200	0
331	20241014	160500	2098750	10200	10200	10200	10200	0
332	20241014	160400	2098750	10200	10210	10210	10200	151
333	20241014	160300	2098750	10200	10200	10200	10200	0
334	20241014	160200	2098750	10200	10200	10200	10200	0
335	20241014	160100	2098750	10200	10200	10200	10200	0
336	20241014	160000	2098750	10200	10200	10200	10200	0
337	20241014	155900	2098750	10200	10200	10200	10200	0
338	20241014	155800	2098750	10200	10200	10200	10200	0
339	20241014	155700	2098750	10200	10200	10200	10200	0
340	20241014	155600	2098750	10200	10200	10200	10200	0
341	20241014	155500	2098750	10200	10200	10200	10200	0
342	20241014	155400	2098750	10200	10200	10200	10200	0
343	20241014	155300	2098750	10200	10200	10200	10200	0
344	20241014	155200	2098750	10200	10200	10200	10200	0
345	20241014	155100	2098750	10200	10200	10200	10200	0
346	20241014	155000	2098750	10200	10200	10200	10200	0
347	20241014	154900	2098750	10200	10200	10200	10200	0
348	20241014	154800	2098750	10200	10200	10200	10200	0
349	20241014	154700	2098750	10200	10200	10200	10200	0
350	20241014	154600	2098750	10200	10200	10200	10200	0
351	20241014	154500	2098750	10200	10200	10200	10200	0
352	20241014	154400	2098750	10200	10200	10200	10200	0
353	20241014	154300	2098750	10200	10200	10200	10200	0
354	20241014	154200	2098750	10200	10200	10200	10200	0
355	20241014	154100	2098750	10200	10200	10200	10200	0
356	20241014	154000	2098750	10200	10200	10200	10200	0
357	20241014	153900	2098750	10200	10200	10200	10200	0
358	20241014	153800	2098750	10200	10200	10200	10200	0
359	20241014	153700	2098750	10200	10200	10200	10200	0
360	20241014	153600	2098750	10200	10200	10200	10200	0
361	20241014	153500	2098750	10200	10200	10200	10200	0
362	20241014	153400	2098750	10200	10210	10210	10200	151
363	20241014	153300	2098750	10200	10200	10200	10200	0
364	20241014	153200	2098750	10200	10200	10200	10200	0
365	20241014	153100	2098750	10200	10200	10200	10200	0
366	20241014	153000	2098750	10200	10200	10200	10200	0
367	20241014	152900	2098750	10200	10200	10200	10200	0
368	20241014	152800	2098750	10200	10200	10200	10200	0
369	20241014	152700	2098750	10200	10200	10200	10200	0
370	20241014	152600	2098750	10200	10200	10200	10200	0
371	20241014	152500	2098750	10200	10200	10200	10200	0
372	20241014	152400	2098750	10200	10200	10200	10200	0
373	20241014	152300	2098750	10200	10200	10200	10200	0
374	20241014	152200	2098750	10200	10200	10200	10200	0
375	20241014	152100	2098750	10200	10200	10200	10200	0
376	20241014	152000	2098750	10200	10200	10200	10200	0
377	20241014	151900	2098750	10200	10200	10200	10200	0
378	20241014	151800	2098750	10200	10200	10200	10200	0
379	20241014	151700	2098750	10200	10200	10200	10200	0
380	20241014	151600	2098750	10200	10200	10200	10200	0
381	20241014	151500	2098750	10200	10200	10200	10200	0
382	20241014	151400	2098750	10200	10200	10200	10200	0
383	20241014	151300	2098750	10200	10200	10200	10200	0
384	20241014	151200	2098750	10200	10200	10200	10200	0
385	20241014	151100	2098750	10200	10200	10200	10200	0
386	20241014	151000	2098750	10200	10200	10200	10200	0
387	20241014	150900	2098750	10200	10200	10200	10200	0
388	20241014	150800	2098750	10200	10200	10200	10200	0
389	20241014	150700	2098750	10200	10200	10200	10200	0
390	20241014	150600	2098750	10200	10200	10200	10200	0
391	20241014	150500	2098750	10200	10200	10200	10200	0
392	20241014	150400	2098750	10200	10210	10210	10200	151
393	20241014	150300	558050	10230	10230	10230	10230	6
394	20241014	150200	496670	10230	10230	10230	10230	0
395	20241014	150100	496670	10230	10230	10230	10230	0
396	20241014	150000	496670	10230	10500	10500	10230	20
397	20241014	145900	291800	10800	10800	10800	10800	0
398	20241014	145800	291800	10800	10800	10800	10800	0
399	20241014	145700	291800	10800	10800	10800	10800	0
400	20241014	145600	291800	10800	10800	10800	10800	0
401	20241014	145500	291800	10800	10800	10800	10800	0
402	20241014	145400	291800	10800	10800	10800	10800	0
403	20241014	145300	291800	10800	10800	10800	10800	0
404	20241014	145200	291800	10800	10800	10800	10800	0
405	20241014	145100	291800	10800	10800	10800	10800	0
406	20241014	145000	291800	10800	10800	10800	10800	0
407	20241014	144900	291800	10800	10800	10800	10800	0
408	20241014	144800	291800	10800	10800	10800	10800	0
409	20241014	144700	291800	10800	10800	10800	10800	0
410	20241014	144600	291800	10800	10800	10800	10800	0
411	20241014	144500	291800	10800	10800	10800	10800	0
412	20241014	144400	291800	10800	10800	10800	10800	0
413	20241014	144300	291800	10800	10800	10800	10800	0
414	20241014	144200	291800	10800	10800	10800	10800	26
415	20241014	144100	11000	11000	11000	11000	11000	0
416	20241014	144000	11000	11000	11000	11000	11000	0
417	20241014	143900	11000	11000	11000	11000	11000	0
418	20241014	143800	11000	11000	11000	11000	11000	0
419	20241014	143700	11000	11000	11000	11000	11000	0
420	20241014	143600	11000	11000	11000	11000	11000	0
421	20241014	143500	11000	11000	11000	11000	11000	0
422	20241014	143400	11000	11000	11000	11000	11000	0
423	20241014	143300	11000	11000	11000	11000	11000	0
424	20241014	143200	11000	11000	11000	11000	11000	0
425	20241014	143100	11000	11000	11000	11000	11000	0
426	20241014	143000	11000	11000	11000	11000	11000	0
427	20241014	142900	11000	11000	11000	11000	11000	0
428	20241014	142800	11000	11000	11000	11000	11000	0
429	20241014	142700	11000	11000	11000	11000	11000	0
430	20241014	142600	11000	11000	11000	11000	11000	0
431	20241014	142500	11000	11000	11000	11000	11000	0
432	20241014	142400	11000	11000	11000	11000	11000	0
433	20241014	142300	11000	11000	11000	11000	11000	0
434	20241014	142200	11000	11000	11000	11000	11000	0
435	20241014	142100	11000	11000	11000	11000	11000	0
436	20241014	142000	11000	11000	11000	11000	11000	1
437	20241014	141900	0	11980	11980	11980	11980	0
438	20241014	141800	0	11980	11980	11980	11980	0
439	20241014	141700	0	11980	11980	11980	11980	0
440	20241014	141600	0	11980	11980	11980	11980	0
441	20241014	141500	0	11980	11980	11980	11980	0
442	20241014	141400	0	11980	11980	11980	11980	0
443	20241014	141300	0	11980	11980	11980	11980	0
444	20241014	141200	0	11980	11980	11980	11980	0
445	20241014	141100	0	11980	11980	11980	11980	0
446	20241014	141000	0	11980	11980	11980	11980	0
447	20241014	140900	0	11980	11980	11980	11980	0
448	20241014	140800	0	11980	11980	11980	11980	0
449	20241014	140700	0	11980	11980	11980	11980	0
450	20241014	140600	0	11980	11980	11980	11980	0
451	20241014	140500	0	11980	11980	11980	11980	0
452	20241014	140400	0	11980	11980	11980	11980	0
453	20241014	140300	0	11980	11980	11980	11980	0
454	20241014	140200	0	11980	11980	11980	11980	0
455	20241014	140100	0	11980	11980	11980	11980	0
456	20241014	140000	0	11980	11980	11980	11980	0
457	20241014	135900	0	11980	11980	11980	11980	0
458	20241014	135800	0	11980	11980	11980	11980	0
459	20241014	135700	0	11980	11980	11980	11980	0
460	20241014	135600	0	11980	11980	11980	11980	0
461	20241014	135500	0	11980	11980	11980	11980	0
462	20241014	135400	0	11980	11980	11980	11980	0
463	20241014	135300	0	11980	11980	11980	11980	0
464	20241014	135200	0	11980	11980	11980	11980	0
465	20241014	135100	0	11980	11980	11980	11980	0
466	20241014	135000	0	11980	11980	11980	11980	0
467	20241014	134900	0	11980	11980	11980	11980	0
468	20241014	134800	0	11980	11980	11980	11980	0
469	20241014	134700	0	11980	11980	11980	11980	0
470	20241014	134600	0	11980	11980	11980	11980	0
471	20241014	134500	0	11980	11980	11980	11980	0
472	20241014	134400	0	11980	11980	11980	11980	0
473	20241014	134300	0	11980	11980	11980	11980	0
474	20241014	134200	0	11980	11980	11980	11980	0
475	20241014	134100	0	11980	11980	11980	11980	0
476	20241014	134000	0	11980	11980	11980	11980	0
477	20241014	133900	0	11980	11980	11980	11980	0
478	20241014	133800	0	11980	11980	11980	11980	0
479	20241014	133700	0	11980	11980	11980	11980	0
480	20241014	133600	0	11980	11980	11980	11980	0
481	20241014	133500	0	11980	11980	11980	11980	0
482	20241014	133400	0	11980	11980	11980	11980	0
483	20241014	133300	0	11980	11980	11980	11980	0
484	20241014	133200	0	11980	11980	11980	11980	0
485	20241014	133100	0	11980	11980	11980	11980	0
486	20241014	133000	0	11980	11980	11980	11980	0
487	20241014	132900	0	11980	11980	11980	11980	0
488	20241014	132800	0	11980	11980	11980	11980	0
489	20241014	132700	0	11980	11980	11980	11980	0
490	20241014	132600	0	11980	11980	11980	11980	0
491	20241014	132500	0	11980	11980	11980	11980	0
492	20241014	132400	0	11980	11980	11980	11980	0
493	20241014	132300	0	11980	11980	11980	11980	0
494	20241014	132200	0	11980	11980	11980	11980	0
495	20241014	132100	0	11980	11980	11980	11980	0
496	20241014	132000	0	11980	11980	11980	11980	0
497	20241014	131900	0	11980	11980	11980	11980	0
498	20241014	131800	0	11980	11980	11980	11980	0
499	20241014	131700	0	11980	11980	11980	11980	0
500	20241014	131600	0	11980	11980	11980	11980	0
501	20241014	131500	0	11980	11980	11980	11980	0
502	20241014	131400	0	11980	11980	11980	11980	0
503	20241014	131300	0	11980	11980	11980	11980	0
504	20241014	131200	0	11980	11980	11980	11980	0
505	20241014	131100	0	11980	11980	11980	11980	0
506	20241014	131000	0	11980	11980	11980	11980	0
507	20241014	130900	0	11980	11980	11980	11980	0
508	20241014	130800	0	11980	11980	11980	11980	0
509	20241014	130700	0	11980	11980	11980	11980	0
510	20241014	130600	0	11980	11980	11980	11980	0
511	20241014	130500	0	11980	11980	11980	11980	0
512	20241014	130400	0	11980	11980	11980	11980	0
513	20241014	130300	0	11980	11980	11980	11980	0
514	20241014	130200	0	11980	11980	11980	11980	0
515	20241014	130100	0	11980	11980	11980	11980	0
516	20241014	130000	0	11980	11980	11980	11980	0
517	20241014	125900	0	11980	11980	11980	11980	0
518	20241014	125800	0	11980	11980	11980	11980	0
519	20241014	125700	0	11980	11980	11980	11980	0
520	20241014	125600	0	11980	11980	11980	11980	0
521	20241014	125500	0	11980	11980	11980	11980	0
522	20241014	125400	0	11980	11980	11980	11980	0
523	20241014	125300	0	11980	11980	11980	11980	0
524	20241014	125200	0	11980	11980	11980	11980	0
525	20241014	125100	0	11980	11980	11980	11980	0
526	20241014	125000	0	11980	11980	11980	11980	0
527	20241014	124900	0	11980	11980	11980	11980	0
528	20241014	124800	0	11980	11980	11980	11980	0
529	20241014	124700	0	11980	11980	11980	11980	0
530	20241014	124600	0	11980	11980	11980	11980	0
531	20241014	124500	0	11980	11980	11980	11980	0
532	20241014	124400	0	11980	11980	11980	11980	0
533	20241014	124300	0	11980	11980	11980	11980	0
534	20241014	124200	0	11980	11980	11980	11980	0
535	20241014	124100	0	11980	11980	11980	11980	0
536	20241014	124000	0	11980	11980	11980	11980	0
537	20241014	123900	0	11980	11980	11980	11980	0
538	20241014	123800	0	11980	11980	11980	11980	0
539	20241014	123700	0	11980	11980	11980	11980	0
540	20241014	123600	0	11980	11980	11980	11980	0
541	20241014	123500	0	11980	11980	11980	11980	0
542	20241014	123400	0	11980	11980	11980	11980	0
543	20241014	123300	0	11980	11980	11980	11980	0
544	20241014	123200	0	11980	11980	11980	11980	0
545	20241014	123100	0	11980	11980	11980	11980	0
546	20241014	123000	0	11980	11980	11980	11980	0
547	20241014	122900	0	11980	11980	11980	11980	0
548	20241014	122800	0	11980	11980	11980	11980	0
549	20241014	122700	0	11980	11980	11980	11980	0
550	20241014	122600	0	11980	11980	11980	11980	0
551	20241014	122500	0	11980	11980	11980	11980	0
552	20241014	122400	0	11980	11980	11980	11980	0
553	20241014	122300	0	11980	11980	11980	11980	0
554	20241014	122200	0	11980	11980	11980	11980	0
555	20241014	122100	0	11980	11980	11980	11980	0
556	20241014	122000	0	11980	11980	11980	11980	0
557	20241014	121900	0	11980	11980	11980	11980	0
558	20241014	121800	0	11980	11980	11980	11980	0
559	20241014	121700	0	11980	11980	11980	11980	0
560	20241014	121600	0	11980	11980	11980	11980	0
561	20241014	121500	0	11980	11980	11980	11980	0
562	20241014	121400	0	11980	11980	11980	11980	0
563	20241014	121300	0	11980	11980	11980	11980	0
564	20241014	121200	0	11980	11980	11980	11980	0
565	20241014	121100	0	11980	11980	11980	11980	0
566	20241014	121000	0	11980	11980	11980	11980	0
567	20241014	120900	0	11980	11980	11980	11980	0
568	20241014	120800	0	11980	11980	11980	11980	0
569	20241014	120700	0	11980	11980	11980	11980	0
570	20241014	120600	0	11980	11980	11980	11980	0
571	20241014	120500	0	11980	11980	11980	11980	0
572	20241014	120400	0	11980	11980	11980	11980	0
573	20241014	120300	0	11980	11980	11980	11980	0
574	20241014	120200	0	11980	11980	11980	11980	0
575	20241014	120100	0	11980	11980	11980	11980	0
576	20241014	120000	0	11980	11980	11980	11980	0
577	20241014	115900	0	11980	11980	11980	11980	0
578	20241014	115800	0	11980	11980	11980	11980	0
579	20241014	115700	0	11980	11980	11980	11980	0
580	20241014	115600	0	11980	11980	11980	11980	0
581	20241014	115500	0	11980	11980	11980	11980	0
582	20241014	115400	0	11980	11980	11980	11980	0
583	20241014	115300	0	11980	11980	11980	11980	0
584	20241014	115200	0	11980	11980	11980	11980	0
585	20241014	115100	0	11980	11980	11980	11980	0
586	20241014	115000	0	11980	11980	11980	11980	0
587	20241014	114900	0	11980	11980	11980	11980	0
588	20241014	114800	0	11980	11980	11980	11980	0
589	20241014	114700	0	11980	11980	11980	11980	0
590	20241014	114600	0	11980	11980	11980	11980	0
591	20241014	114500	0	11980	11980	11980	11980	0
592	20241014	114400	0	11980	11980	11980	11980	0
593	20241014	114300	0	11980	11980	11980	11980	0
594	20241014	114200	0	11980	11980	11980	11980	0
595	20241014	114100	0	11980	11980	11980	11980	0
596	20241014	114000	0	11980	11980	11980	11980	0
597	20241014	113900	0	11980	11980	11980	11980	0
598	20241014	113800	0	11980	11980	11980	11980	0
599	20241014	113700	0	11980	11980	11980	11980	0
600	20241014	113600	0	11980	11980	11980	11980	0
601	20241014	113500	0	11980	11980	11980	11980	0
602	20241014	113400	0	11980	11980	11980	11980	0
603	20241014	113300	0	11980	11980	11980	11980	0
604	20241014	113200	0	11980	11980	11980	11980	0
605	20241014	113100	0	11980	11980	11980	11980	0
606	20241014	113000	0	11980	11980	11980	11980	0
607	20241014	112900	0	11980	11980	11980	11980	0
608	20241014	112800	0	11980	11980	11980	11980	0
609	20241014	112700	0	11980	11980	11980	11980	0
610	20241014	112600	0	11980	11980	11980	11980	0
611	20241014	112500	0	11980	11980	11980	11980	0
612	20241014	112400	0	11980	11980	11980	11980	0
613	20241014	112300	0	11980	11980	11980	11980	0
614	20241014	112200	0	11980	11980	11980	11980	0
615	20241014	112100	0	11980	11980	11980	11980	0
616	20241014	112000	0	11980	11980	11980	11980	0
617	20241014	111900	0	11980	11980	11980	11980	0
618	20241014	111800	0	11980	11980	11980	11980	0
619	20241014	111700	0	11980	11980	11980	11980	0
620	20241014	111600	0	11980	11980	11980	11980	0
621	20241014	111500	0	11980	11980	11980	11980	0
622	20241014	111400	0	11980	11980	11980	11980	0
623	20241014	111300	0	11980	11980	11980	11980	0
624	20241014	111200	0	11980	11980	11980	11980	0
625	20241014	111100	0	11980	11980	11980	11980	0
626	20241014	111000	0	11980	11980	11980	11980	0
627	20241014	110900	0	11980	11980	11980	11980	0
628	20241014	110800	0	11980	11980	11980	11980	0
629	20241014	110700	0	11980	11980	11980	11980	0
630	20241014	110600	0	11980	11980	11980	11980	0
631	20241014	110500	0	11980	11980	11980	11980	0
632	20241014	110400	0	11980	11980	11980	11980	0
633	20241014	110300	0	11980	11980	11980	11980	0
634	20241014	110200	0	11980	11980	11980	11980	0
635	20241014	110100	0	11980	11980	11980	11980	0
636	20241014	110000	0	11980	11980	11980	11980	0
637	20241014	105900	0	11980	11980	11980	11980	0
638	20241014	105800	0	11980	11980	11980	11980	0
639	20241014	105700	0	11980	11980	11980	11980	0
640	20241014	105600	0	11980	11980	11980	11980	0
641	20241014	105500	0	11980	11980	11980	11980	0
642	20241014	105400	0	11980	11980	11980	11980	0
643	20241014	105300	0	11980	11980	11980	11980	0
644	20241014	105200	0	11980	11980	11980	11980	0
645	20241014	105100	0	11980	11980	11980	11980	0
646	20241014	105000	0	11980	11980	11980	11980	0
647	20241014	104900	0	11980	11980	11980	11980	0
648	20241014	104800	0	11980	11980	11980	11980	0
649	20241014	104700	0	11980	11980	11980	11980	0
650	20241014	104600	0	11980	11980	11980	11980	0
651	20241014	104500	0	11980	11980	11980	11980	0
652	20241014	104400	0	11980	11980	11980	11980	0
653	20241014	104300	0	11980	11980	11980	11980	0
654	20241014	104200	0	11980	11980	11980	11980	0
655	20241014	104100	0	11980	11980	11980	11980	0
656	20241014	104000	0	11980	11980	11980	11980	0
657	20241014	103900	0	11980	11980	11980	11980	0
658	20241014	103800	0	11980	11980	11980	11980	0
659	20241014	103700	0	11980	11980	11980	11980	0
660	20241014	103600	0	11980	11980	11980	11980	0
661	20241014	103500	0	11980	11980	11980	11980	0
662	20241014	103400	0	11980	11980	11980	11980	0
663	20241014	103300	0	11980	11980	11980	11980	0
664	20241014	103200	0	11980	11980	11980	11980	0
665	20241014	103100	0	11980	11980	11980	11980	0
666	20241014	103000	0	11980	11980	11980	11980	0
667	20241014	102900	0	11980	11980	11980	11980	0
668	20241014	102800	0	11980	11980	11980	11980	0
669	20241014	102700	0	11980	11980	11980	11980	0
670	20241014	102600	0	11980	11980	11980	11980	0
671	20241014	102500	0	11980	11980	11980	11980	0
672	20241014	102400	0	11980	11980	11980	11980	0
673	20241014	102300	0	11980	11980	11980	11980	0
674	20241014	102200	0	11980	11980	11980	11980	0
675	20241014	102100	0	11980	11980	11980	11980	0
676	20241014	102000	0	11980	11980	11980	11980	0
677	20241014	101900	0	11980	11980	11980	11980	0
678	20241014	101800	0	11980	11980	11980	11980	0
679	20241014	101700	0	11980	11980	11980	11980	0
680	20241014	101600	0	11980	11980	11980	11980	0
681	20241014	101500	0	11980	11980	11980	11980	0
682	20241014	101400	0	11980	11980	11980	11980	0
683	20241014	101300	0	11980	11980	11980	11980	0
684	20241014	101200	0	11980	11980	11980	11980	0
685	20241014	101100	0	11980	11980	11980	11980	0
686	20241014	101000	0	11980	11980	11980	11980	0
687	20241014	100900	0	11980	11980	11980	11980	0
688	20241014	100800	0	11980	11980	11980	11980	0
689	20241014	100700	0	11980	11980	11980	11980	0
690	20241014	100600	0	11980	11980	11980	11980	0
691	20241014	100500	0	11980	11980	11980	11980	0
692	20241014	100400	0	11980	11980	11980	11980	0
693	20241014	100300	0	11980	11980	11980	11980	0
694	20241014	100200	0	11980	11980	11980	11980	0
695	20241014	100100	0	11980	11980	11980	11980	0
696	20241014	100000	0	11980	11980	11980	11980	0
697	20241014	095900	0	11980	11980	11980	11980	0
698	20241014	095800	0	11980	11980	11980	11980	0
699	20241014	095700	0	11980	11980	11980	11980	0
700	20241014	095600	0	11980	11980	11980	11980	0
701	20241014	095500	0	11980	11980	11980	11980	0
702	20241014	095400	0	11980	11980	11980	11980	0
703	20241014	095300	0	11980	11980	11980	11980	0
704	20241014	095200	0	11980	11980	11980	11980	0
705	20241014	095100	0	11980	11980	11980	11980	0
706	20241014	095000	0	11980	11980	11980	11980	0
707	20241014	094900	0	11980	11980	11980	11980	0
708	20241014	094800	0	11980	11980	11980	11980	0
709	20241014	094700	0	11980	11980	11980	11980	0
710	20241014	094600	0	11980	11980	11980	11980	0
711	20241014	094500	0	11980	11980	11980	11980	0
712	20241014	094400	0	11980	11980	11980	11980	0
713	20241014	094300	0	11980	11980	11980	11980	0
714	20241014	094200	0	11980	11980	11980	11980	0
715	20241014	094100	0	11980	11980	11980	11980	0
716	20241014	094000	0	11980	11980	11980	11980	0
717	20241014	093900	0	11980	11980	11980	11980	0
718	20241014	093800	0	11980	11980	11980	11980	0
719	20241014	093700	0	11980	11980	11980	11980	0
720	20241014	093600	0	11980	11980	11980	11980	0
721	20241014	093500	0	11980	11980	11980	11980	0
722	20241014	093400	0	11980	11980	11980	11980	0
723	20241014	093300	0	11980	11980	11980	11980	0
724	20241014	093200	0	11980	11980	11980	11980	0
725	20241014	093100	0	11980	11980	11980	11980	0
726	20241014	093000	0	11980	11980	11980	11980	0
727	20241014	092900	0	11980	11980	11980	11980	0
728	20241014	092800	0	11980	11980	11980	11980	0
729	20241014	092700	0	11980	11980	11980	11980	0
730	20241014	092600	0	11980	11980	11980	11980	0
731	20241014	092500	0	11980	11980	11980	11980	0
732	20241014	092400	0	11980	11980	11980	11980	0
733	20241014	092300	0	11980	11980	11980	11980	0
734	20241014	092200	0	11980	11980	11980	11980	0
735	20241014	092100	0	11980	11980	11980	11980	0
736	20241014	092000	0	11980	11980	11980	11980	0
737	20241014	091900	0	11980	11980	11980	11980	0
738	20241014	091800	0	11980	11980	11980	11980	0
739	20241014	091700	0	11980	11980	11980	11980	0
740	20241014	091600	0	11980	11980	11980	11980	0
741	20241014	091500	0	11980	11980	11980	11980	0
742	20241014	091400	0	11980	11980	11980	11980	0
743	20241014	091300	0	11980	11980	11980	11980	0
744	20241014	091200	0	11980	11980	11980	11980	0
745	20241014	091100	0	11980	11980	11980	11980	0
746	20241014	091000	0	11980	11980	11980	11980	0
747	20241014	090900	0	11980	11980	11980	11980	0
748	20241014	090800	0	11980	11980	11980	11980	0
749	20241014	090700	0	11980	11980	11980	11980	0
750	20241014	090600	0	11980	11980	11980	11980	0
751	20241014	090500	0	11980	11980	11980	11980	0
752	20241014	090400	0	11980	11980	11980	11980	0
753	20241014	090300	0	11980	11980	11980	11980	0
754	20241014	090200	0	11980	11980	11980	11980	0
755	20241014	090100	0	11980	11980	11980	11980	0
756	20241014	090000	0	11980	11980	11980	11980	0