KissMeData/019440/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190500	25269370	13730	13730	13730	13730	49
3	20241004	190400	25269370	13730	13730	13730	13730	0
4	20241004	190300	25269370	13730	13730	13730	13730	0
5	20241004	190200	25269370	13730	13730	13730	13730	0
6	20241004	190100	25269370	13730	13730	13730	13730	0
7	20241004	190000	25269370	13730	13730	13730	13730	0
8	20241004	185900	25269370	13730	13730	13730	13730	0
9	20241004	185800	25269370	13730	13730	13730	13730	0
10	20241004	185700	25269370	13730	13730	13730	13730	0
11	20241004	185600	25269370	13730	13730	13730	13730	0
12	20241004	185500	25269370	13730	13730	13730	13730	0
13	20241004	185400	25269370	13730	13730	13730	13730	0
14	20241004	185300	25269370	13730	13730	13730	13730	0
15	20241004	185200	25269370	13730	13730	13730	13730	0
16	20241004	185100	25269370	13730	13730	13730	13730	0
17	20241004	185000	25269370	13730	13730	13730	13730	0
18	20241004	184900	25269370	13730	13730	13730	13730	0
19	20241004	184800	25269370	13730	13730	13730	13730	0
20	20241004	184700	25269370	13730	13730	13730	13730	0
21	20241004	184600	25269370	13730	13730	13730	13730	0
22	20241004	184500	25269370	13730	13730	13730	13730	0
23	20241004	184400	25269370	13730	13730	13730	13730	0
24	20241004	184300	25269370	13730	13730	13730	13730	0
25	20241004	184200	25269370	13730	13730	13730	13730	0
26	20241004	184100	25269370	13730	13730	13730	13730	0
27	20241004	184000	25269370	13730	13730	13730	13730	0
28	20241004	183900	25269370	13730	13730	13730	13730	0
29	20241004	183800	25269370	13730	13730	13730	13730	0
30	20241004	183700	25269370	13730	13730	13730	13730	0
31	20241004	183600	25269370	13730	13730	13730	13730	0
32	20241004	183500	25269370	13730	13730	13730	13730	49
33	20241004	183400	25269370	13730	13730	13730	13730	0
34	20241004	183300	25269370	13730	13730	13730	13730	0
35	20241004	183200	25269370	13730	13730	13730	13730	0
36	20241004	183100	25269370	13730	13730	13730	13730	0
37	20241004	183000	25269370	13730	13730	13730	13730	0
38	20241004	182900	25269370	13730	13730	13730	13730	0
39	20241004	182800	25269370	13730	13730	13730	13730	0
40	20241004	182700	25269370	13730	13730	13730	13730	0
41	20241004	182600	25269370	13730	13730	13730	13730	0
42	20241004	182500	25269370	13730	13730	13730	13730	0
43	20241004	182400	25269370	13730	13730	13730	13730	0
44	20241004	182300	25269370	13730	13730	13730	13730	0
45	20241004	182200	25269370	13730	13730	13730	13730	0
46	20241004	182100	25269370	13730	13730	13730	13730	0
47	20241004	182000	25269370	13730	13730	13730	13730	0
48	20241004	181900	25269370	13730	13730	13730	13730	0
49	20241004	181800	25269370	13730	13730	13730	13730	0
50	20241004	181700	25269370	13730	13730	13730	13730	0
51	20241004	181600	25269370	13730	13730	13730	13730	0
52	20241004	181500	25269370	13730	13730	13730	13730	0
53	20241004	181400	25269370	13730	13730	13730	13730	0
54	20241004	181300	25269370	13730	13730	13730	13730	0
55	20241004	181200	25269370	13730	13730	13730	13730	0
56	20241004	181100	25269370	13730	13730	13730	13730	0
57	20241004	181000	25269370	13730	13730	13730	13730	0
58	20241004	180900	25269370	13730	13730	13730	13730	0
59	20241004	180800	25269370	13730	13730	13730	13730	0
60	20241004	180700	25269370	13730	13730	13730	13730	0
61	20241004	180600	25269370	13730	13730	13730	13730	0
62	20241004	180500	25269370	13730	13730	13730	13730	49
63	20241004	180400	25269370	13730	13730	13730	13730	0
64	20241004	180300	25269370	13730	13730	13730	13730	0
65	20241004	180200	25269370	13730	13730	13730	13730	0
66	20241004	180100	25269370	13730	13730	13730	13730	0
67	20241004	180000	25269370	13730	13730	13730	13730	0
68	20241004	175900	25269370	13730	13730	13730	13730	0
69	20241004	175800	25269370	13730	13730	13730	13730	0
70	20241004	175700	25269370	13730	13730	13730	13730	0
71	20241004	175600	25269370	13730	13730	13730	13730	0
72	20241004	175500	25269370	13730	13730	13730	13730	0
73	20241004	175400	25269370	13730	13730	13730	13730	0
74	20241004	175300	25269370	13730	13730	13730	13730	0
75	20241004	175200	25269370	13730	13730	13730	13730	0
76	20241004	175100	25269370	13730	13730	13730	13730	0
77	20241004	175000	25269370	13730	13730	13730	13730	0
78	20241004	174900	25269370	13730	13730	13730	13730	0
79	20241004	174800	25269370	13730	13730	13730	13730	0
80	20241004	174700	25269370	13730	13730	13730	13730	0
81	20241004	174600	25269370	13730	13730	13730	13730	0
82	20241004	174500	25269370	13730	13730	13730	13730	0
83	20241004	174400	25269370	13730	13730	13730	13730	0
84	20241004	174300	25269370	13730	13730	13730	13730	0
85	20241004	174200	25269370	13730	13730	13730	13730	0
86	20241004	174100	25269370	13730	13730	13730	13730	0
87	20241004	174000	25269370	13730	13730	13730	13730	0
88	20241004	173900	25269370	13730	13730	13730	13730	0
89	20241004	173800	25269370	13730	13730	13730	13730	0
90	20241004	173700	25269370	13730	13730	13730	13730	0
91	20241004	173600	25269370	13730	13730	13730	13730	0
92	20241004	173500	25269370	13730	13730	13730	13730	49
93	20241004	173400	25269370	13730	13730	13730	13730	0
94	20241004	173300	25269370	13730	13730	13730	13730	0
95	20241004	173200	25269370	13730	13730	13730	13730	0
96	20241004	173100	25269370	13730	13730	13730	13730	0
97	20241004	173000	25269370	13730	13730	13730	13730	0
98	20241004	172900	25269370	13730	13730	13730	13730	0
99	20241004	172800	25269370	13730	13730	13730	13730	0
100	20241004	172700	25269370	13730	13730	13730	13730	0
101	20241004	172600	25269370	13730	13730	13730	13730	0
102	20241004	172500	25269370	13730	13730	13730	13730	0
103	20241004	172400	25269370	13730	13730	13730	13730	0
104	20241004	172300	25269370	13730	13730	13730	13730	0
105	20241004	172200	25269370	13730	13730	13730	13730	0
106	20241004	172100	25269370	13730	13730	13730	13730	0
107	20241004	172000	25269370	13730	13730	13730	13730	0
108	20241004	171900	25269370	13730	13730	13730	13730	0
109	20241004	171800	25269370	13730	13730	13730	13730	0
110	20241004	171700	25269370	13730	13730	13730	13730	0
111	20241004	171600	25269370	13730	13730	13730	13730	0
112	20241004	171500	25269370	13730	13730	13730	13730	0
113	20241004	171400	25269370	13730	13730	13730	13730	0
114	20241004	171300	25269370	13730	13730	13730	13730	0
115	20241004	171200	25269370	13730	13730	13730	13730	0
116	20241004	171100	25269370	13730	13730	13730	13730	0
117	20241004	171000	25269370	13730	13730	13730	13730	0
118	20241004	170900	25269370	13730	13730	13730	13730	0
119	20241004	170800	25269370	13730	13730	13730	13730	0
120	20241004	170700	25269370	13730	13730	13730	13730	0
121	20241004	170600	25269370	13730	13730	13730	13730	0
122	20241004	170500	25269370	13730	13730	13730	13730	49
123	20241004	170400	25269370	13730	13730	13730	13730	0
124	20241004	170300	25269370	13730	13730	13730	13730	0
125	20241004	170200	25269370	13730	13730	13730	13730	0
126	20241004	170100	25269370	13730	13730	13730	13730	0
127	20241004	170000	25269370	13730	13730	13730	13730	0
128	20241004	165900	25269370	13730	13730	13730	13730	0
129	20241004	165800	25269370	13730	13730	13730	13730	0
130	20241004	165700	25269370	13730	13730	13730	13730	0
131	20241004	165600	25269370	13730	13730	13730	13730	0
132	20241004	165500	25269370	13730	13730	13730	13730	0
133	20241004	165400	25269370	13730	13730	13730	13730	0
134	20241004	165300	25269370	13730	13730	13730	13730	0
135	20241004	165200	25269370	13730	13730	13730	13730	0
136	20241004	165100	25269370	13730	13730	13730	13730	0
137	20241004	165000	25269370	13730	13730	13730	13730	0
138	20241004	164900	25269370	13730	13730	13730	13730	0
139	20241004	164800	25269370	13730	13730	13730	13730	0
140	20241004	164700	25269370	13730	13730	13730	13730	0
141	20241004	164600	25269370	13730	13730	13730	13730	0
142	20241004	164500	25269370	13730	13730	13730	13730	0
143	20241004	164400	25269370	13730	13730	13730	13730	0
144	20241004	164300	25269370	13730	13730	13730	13730	0
145	20241004	164200	25269370	13730	13730	13730	13730	0
146	20241004	164100	25269370	13730	13730	13730	13730	0
147	20241004	164000	25269370	13730	13730	13730	13730	0
148	20241004	163900	25269370	13730	13730	13730	13730	0
149	20241004	163800	25269370	13730	13730	13730	13730	0
150	20241004	163700	25269370	13730	13730	13730	13730	0
151	20241004	163600	25269370	13730	13730	13730	13730	0
152	20241004	163500	25269370	13730	13730	13730	13730	49
153	20241004	163400	25269370	13730	13730	13730	13730	0
154	20241004	163300	25269370	13730	13730	13730	13730	0
155	20241004	163200	25269370	13730	13730	13730	13730	0
156	20241004	163100	25269370	13730	13730	13730	13730	0
157	20241004	163000	25269370	13730	13730	13730	13730	0
158	20241004	162900	25269370	13730	13730	13730	13730	0
159	20241004	162800	25269370	13730	13730	13730	13730	0
160	20241004	162700	25269370	13730	13730	13730	13730	0
161	20241004	162600	25269370	13730	13730	13730	13730	0
162	20241004	162500	25269370	13730	13730	13730	13730	0
163	20241004	162400	25269370	13730	13730	13730	13730	0
164	20241004	162300	25269370	13730	13730	13730	13730	0
165	20241004	162200	25269370	13730	13730	13730	13730	0
166	20241004	162100	25269370	13730	13730	13730	13730	0
167	20241004	162000	25269370	13730	13730	13730	13730	0
168	20241004	161900	25269370	13730	13730	13730	13730	0
169	20241004	161800	25269370	13730	13730	13730	13730	0
170	20241004	161700	25269370	13730	13730	13730	13730	0
171	20241004	161600	25269370	13730	13730	13730	13730	0
172	20241004	161500	25269370	13730	13730	13730	13730	0
173	20241004	161400	25269370	13730	13730	13730	13730	0
174	20241004	161300	25269370	13730	13730	13730	13730	0
175	20241004	161200	25269370	13730	13730	13730	13730	0
176	20241004	161100	25269370	13730	13730	13730	13730	0
177	20241004	161000	25269370	13730	13730	13730	13730	0
178	20241004	160900	25269370	13730	13730	13730	13730	0
179	20241004	160800	25269370	13730	13730	13730	13730	0
180	20241004	160700	25269370	13730	13730	13730	13730	0
181	20241004	160600	25269370	13730	13730	13730	13730	0
182	20241004	160500	25269370	13730	13730	13730	13730	49
183	20241004	160400	25269370	13730	13730	13730	13730	0
184	20241004	160300	25269370	13730	13730	13730	13730	0
185	20241004	160200	25269370	13730	13730	13730	13730	0
186	20241004	160100	25269370	13730	13730	13730	13730	0
187	20241004	160000	25269370	13730	13730	13730	13730	0
188	20241004	155900	25269370	13730	13730	13730	13730	0
189	20241004	155800	25269370	13730	13730	13730	13730	0
190	20241004	155700	25269370	13730	13730	13730	13730	0
191	20241004	155600	25269370	13730	13730	13730	13730	0
192	20241004	155500	25269370	13730	13730	13730	13730	0
193	20241004	155400	25269370	13730	13730	13730	13730	0
194	20241004	155300	25269370	13730	13730	13730	13730	0
195	20241004	155200	25269370	13730	13730	13730	13730	0
196	20241004	155100	25269370	13730	13730	13730	13730	0
197	20241004	155000	25269370	13730	13730	13730	13730	0
198	20241004	154900	25269370	13730	13730	13730	13730	0
199	20241004	154800	25269370	13730	13730	13730	13730	0
200	20241004	154700	25269370	13730	13730	13730	13730	0
201	20241004	154600	25269370	13730	13730	13730	13730	0
202	20241004	154500	25269370	13730	13730	13730	13730	0
203	20241004	154400	25269370	13730	13730	13730	13730	0
204	20241004	154300	25269370	13730	13730	13730	13730	0
205	20241004	154200	25269370	13730	13730	13730	13730	0
206	20241004	154100	25269370	13730	13730	13730	13730	0
207	20241004	154000	25269370	13730	13730	13730	13730	0
208	20241004	153900	25269370	13730	13730	13730	13730	0
209	20241004	153800	25269370	13730	13730	13730	13730	0
210	20241004	153700	25269370	13730	13730	13730	13730	0
211	20241004	153600	25269370	13730	13730	13730	13730	0
212	20241004	153500	25269370	13730	13730	13730	13730	49
213	20241004	153400	25269370	13730	13730	13730	13730	0
214	20241004	153300	25269370	13730	13730	13730	13730	0
215	20241004	153200	25269370	13730	13730	13730	13730	0
216	20241004	153100	25269370	13730	13730	13730	13730	0
217	20241004	153000	25269370	13730	13730	13730	13730	49
218	20241004	152900	24596600	13730	13730	13730	13730	0
219	20241004	152800	24596600	13730	13730	13730	13730	0
220	20241004	152700	24596600	13730	13730	13730	13730	0
221	20241004	152600	24596600	13730	13730	13730	13730	0
222	20241004	152500	24596600	13730	13730	13730	13730	0
223	20241004	152400	24596600	13730	13730	13730	13730	0
224	20241004	152300	24596600	13730	13730	13730	13730	0
225	20241004	152200	24596600	13730	13730	13730	13730	0
226	20241004	152100	24596600	13730	13730	13730	13730	0
227	20241004	152000	24596600	13730	13730	13730	13730	0
228	20241004	151900	24596600	13730	13730	13730	13730	0
229	20241004	151800	24596600	13730	13730	13730	13730	9
230	20241004	151700	24473030	13730	13730	13730	13730	0
231	20241004	151600	24473030	13730	13730	13730	13730	0
232	20241004	151500	24473030	13730	13730	13730	13730	1
233	20241004	151400	24459300	13710	13710	13710	13710	0
234	20241004	151300	24459300	13710	13710	13710	13710	0
235	20241004	151200	24459300	13710	13710	13710	13710	0
236	20241004	151100	24459300	13710	13710	13710	13710	0
237	20241004	151000	24459300	13710	13710	13710	13710	1
238	20241004	150900	24445590	13710	13710	13710	13710	0
239	20241004	150800	24445590	13710	13710	13710	13710	0
240	20241004	150700	24445590	13710	13710	13710	13710	0
241	20241004	150600	24445590	13710	13710	13710	13710	0
242	20241004	150500	24445590	13710	13710	13710	13710	3
243	20241004	150400	24404460	13710	13710	13710	13710	0
244	20241004	150300	24404460	13710	13710	13710	13710	0
245	20241004	150200	24404460	13710	13710	13710	13710	0
246	20241004	150100	24404460	13710	13710	13710	13710	0
247	20241004	150000	24404460	13710	13710	13710	13710	0
248	20241004	145900	24404460	13710	13710	13710	13710	0
249	20241004	145800	24404460	13710	13710	13710	13710	0
250	20241004	145700	24404460	13710	13710	13710	13710	0
251	20241004	145600	24404460	13710	13720	13720	13710	9
252	20241004	145500	24281060	13730	13730	13730	13730	1
253	20241004	145400	24267330	13730	13730	13730	13730	0
254	20241004	145300	24267330	13730	13730	13730	13730	0
255	20241004	145200	24267330	13730	13730	13730	13730	0
256	20241004	145100	24267330	13730	13730	13730	13730	0
257	20241004	145000	24267330	13730	13730	13730	13730	0
258	20241004	144900	24267330	13730	13730	13730	13730	1
259	20241004	144800	24253600	13720	13720	13720	13720	0
260	20241004	144700	24253600	13720	13720	13720	13720	6
261	20241004	144600	24171280	13720	13720	13720	13720	2
262	20241004	144500	24143840	13720	13720	13720	13720	0
263	20241004	144400	24143840	13720	13720	13720	13720	7
264	20241004	144300	24047800	13720	13720	13720	13720	0
265	20241004	144200	24047800	13720	13720	13720	13720	0
266	20241004	144100	24047800	13720	13720	13720	13720	0
267	20241004	144000	24047800	13720	13720	13720	13720	0
268	20241004	143900	24047800	13720	13720	13720	13720	0
269	20241004	143800	24047800	13720	13720	13720	13720	0
270	20241004	143700	24047800	13720	13720	13720	13720	0
271	20241004	143600	24047800	13720	13720	13720	13720	0
272	20241004	143500	24047800	13720	13720	13720	13720	0
273	20241004	143400	24047800	13720	13720	13720	13720	0
274	20241004	143300	24047800	13720	13720	13720	13720	0
275	20241004	143200	24047800	13720	13720	13720	13720	15
276	20241004	143100	23842000	13720	13720	13720	13720	0
277	20241004	143000	23842000	13720	13720	13720	13720	0
278	20241004	142900	23842000	13720	13720	13720	13720	0
279	20241004	142800	23842000	13720	13720	13720	13720	0
280	20241004	142700	23842000	13720	13720	13720	13720	0
281	20241004	142600	23842000	13720	13720	13720	13720	0
282	20241004	142500	23842000	13720	13720	13720	13720	0
283	20241004	142400	23842000	13720	13720	13720	13720	0
284	20241004	142300	23842000	13720	13720	13720	13720	0
285	20241004	142200	23842000	13720	13720	13720	13720	0
286	20241004	142100	23842000	13720	13720	13720	13720	0
287	20241004	142000	23842000	13720	13720	13720	13720	0
288	20241004	141900	23842000	13720	13720	13720	13720	0
289	20241004	141800	23842000	13720	13720	13720	13720	0
290	20241004	141700	23842000	13720	13720	13720	13720	0
291	20241004	141600	23842000	13720	13720	13720	13720	0
292	20241004	141500	23842000	13720	13720	13720	13720	0
293	20241004	141400	23842000	13720	13720	13720	13720	0
294	20241004	141300	23842000	13720	13720	13720	13720	0
295	20241004	141200	23842000	13720	13720	13720	13720	0
296	20241004	141100	23842000	13720	13720	13720	13720	0
297	20241004	141000	23842000	13720	13720	13720	13720	7
298	20241004	140900	23745960	13720	13720	13720	13720	1
299	20241004	140800	23732240	13730	13730	13730	13730	1
300	20241004	140700	23718510	13720	13720	13720	13720	0
301	20241004	140600	23718510	13720	13720	13720	13720	0
302	20241004	140500	23718510	13720	13720	13720	13720	0
303	20241004	140400	23718510	13720	13720	13720	13720	2
304	20241004	140300	23691070	13730	13730	13730	13730	0
305	20241004	140200	23691070	13730	13730	13730	13730	0
306	20241004	140100	23691070	13730	13730	13730	13730	0
307	20241004	140000	23691070	13730	13730	13730	13730	6
308	20241004	135900	23608690	13720	13720	13720	13720	0
309	20241004	135800	23608690	13720	13720	13720	13720	0
310	20241004	135700	23608690	13720	13720	13720	13720	0
311	20241004	135600	23608690	13720	13720	13720	13720	0
312	20241004	135500	23608690	13720	13720	13720	13720	0
313	20241004	135400	23608690	13720	13720	13720	13720	0
314	20241004	135300	23608690	13720	13720	13720	13720	0
315	20241004	135200	23608690	13720	13720	13720	13720	0
316	20241004	135100	23608690	13720	13720	13720	13720	0
317	20241004	135000	23608690	13720	13720	13720	13720	0
318	20241004	134900	23608690	13720	13720	13720	13720	0
319	20241004	134800	23608690	13720	13720	13720	13720	0
320	20241004	134700	23608690	13720	13720	13720	13720	0
321	20241004	134600	23608690	13720	13720	13720	13720	1
322	20241004	134500	23594970	13720	13720	13720	13720	0
323	20241004	134400	23594970	13720	13720	13720	13720	0
324	20241004	134300	23594970	13720	13720	13720	13720	0
325	20241004	134200	23594970	13720	13720	13720	13720	0
326	20241004	134100	23594970	13720	13720	13720	13720	0
327	20241004	134000	23594970	13720	13720	13720	13720	0
328	20241004	133900	23594970	13720	13720	13720	13720	1
329	20241004	133800	23581250	13720	13720	13720	13720	0
330	20241004	133700	23581250	13720	13720	13720	13720	0
331	20241004	133600	23581250	13720	13720	13720	13720	0
332	20241004	133500	23581250	13720	13720	13720	13720	0
333	20241004	133400	23581250	13720	13720	13720	13720	0
334	20241004	133300	23581250	13720	13720	13720	13720	0
335	20241004	133200	23581250	13720	13720	13720	13720	0
336	20241004	133100	23581250	13720	13720	13720	13720	0
337	20241004	133000	23581250	13720	13720	13720	13720	0
338	20241004	132900	23581250	13720	13720	13720	13720	0
339	20241004	132800	23581250	13720	13720	13720	13720	0
340	20241004	132700	23581250	13720	13720	13720	13720	0
341	20241004	132600	23581250	13720	13720	13720	13720	0
342	20241004	132500	23581250	13720	13720	13720	13720	0
343	20241004	132400	23581250	13720	13720	13720	13720	0
344	20241004	132300	23581250	13720	13720	13720	13720	0
345	20241004	132200	23581250	13720	13720	13720	13720	0
346	20241004	132100	23581250	13720	13720	13720	13720	0
347	20241004	132000	23581250	13720	13720	13720	13720	0
348	20241004	131900	23581250	13720	13720	13720	13720	0
349	20241004	131800	23581250	13720	13720	13720	13720	0
350	20241004	131700	23581250	13720	13720	13720	13720	0
351	20241004	131600	23581250	13720	13720	13720	13720	10
352	20241004	131500	23444050	13730	13730	13730	13730	0
353	20241004	131400	23444050	13730	13730	13730	13730	0
354	20241004	131300	23444050	13730	13730	13730	13730	0
355	20241004	131200	23444050	13730	13730	13730	13730	0
356	20241004	131100	23444050	13730	13730	13730	13730	0
357	20241004	131000	23444050	13730	13730	13730	13730	0
358	20241004	130900	23444050	13730	13730	13730	13730	0
359	20241004	130800	23444050	13730	13730	13730	13730	0
360	20241004	130700	23444050	13730	13730	13730	13730	0
361	20241004	130600	23444050	13730	13730	13730	13730	0
362	20241004	130500	23444050	13730	13730	13730	13730	0
363	20241004	130400	23444050	13730	13730	13730	13730	0
364	20241004	130300	23444050	13730	13730	13730	13730	0
365	20241004	130200	23444050	13730	13730	13730	13730	0
366	20241004	130100	23444050	13730	13730	13730	13730	0
367	20241004	130000	23444050	13730	13730	13730	13730	0
368	20241004	125900	23444050	13730	13730	13730	13730	0
369	20241004	125800	23444050	13730	13730	13730	13730	0
370	20241004	125700	23444050	13730	13730	13730	13730	0
371	20241004	125600	23444050	13730	13730	13730	13730	0
372	20241004	125500	23444050	13730	13730	13730	13730	0
373	20241004	125400	23444050	13730	13730	13730	13730	0
374	20241004	125300	23444050	13730	13730	13730	13730	0
375	20241004	125200	23444050	13730	13730	13730	13730	5
376	20241004	125100	23375400	13730	13730	13730	13730	0
377	20241004	125000	23375400	13730	13730	13730	13730	0
378	20241004	124900	23375400	13730	13730	13730	13730	0
379	20241004	124800	23375400	13730	13730	13730	13730	0
380	20241004	124700	23375400	13730	13730	13730	13730	0
381	20241004	124600	23375400	13730	13730	13730	13730	0
382	20241004	124500	23375400	13730	13730	13730	13730	0
383	20241004	124400	23375400	13730	13730	13730	13730	0
384	20241004	124300	23375400	13730	13730	13730	13730	0
385	20241004	124200	23375400	13730	13730	13730	13730	0
386	20241004	124100	23375400	13730	13730	13730	13730	0
387	20241004	124000	23375400	13730	13730	13730	13730	0
388	20241004	123900	23375400	13730	13730	13730	13730	0
389	20241004	123800	23375400	13730	13730	13730	13730	0
390	20241004	123700	23375400	13730	13730	13730	13730	0
391	20241004	123600	23375400	13730	13730	13730	13730	0
392	20241004	123500	23375400	13730	13730	13730	13730	0
393	20241004	123400	23375400	13730	13730	13730	13730	0
394	20241004	123300	23375400	13730	13730	13730	13730	0
395	20241004	123200	23375400	13730	13730	13730	13730	0
396	20241004	123100	23375400	13730	13730	13730	13730	2
397	20241004	123000	23347940	13730	13730	13730	13730	0
398	20241004	122900	23347940	13730	13730	13730	13730	0
399	20241004	122800	23347940	13730	13730	13730	13730	0
400	20241004	122700	23347940	13730	13730	13730	13730	0
401	20241004	122600	23347940	13730	13730	13730	13730	0
402	20241004	122500	23347940	13730	13730	13730	13730	0
403	20241004	122400	23347940	13730	13730	13730	13730	0
404	20241004	122300	23347940	13730	13730	13730	13730	0
405	20241004	122200	23347940	13730	13730	13730	13730	0
406	20241004	122100	23347940	13730	13730	13730	13730	0
407	20241004	122000	23347940	13730	13730	13730	13730	0
408	20241004	121900	23347940	13730	13730	13730	13730	0
409	20241004	121800	23347940	13730	13730	13730	13730	0
410	20241004	121700	23347940	13730	13730	13730	13730	0
411	20241004	121600	23347940	13730	13730	13730	13730	0
412	20241004	121500	23347940	13730	13730	13730	13730	7
413	20241004	121400	23251830	13690	13690	13690	13690	4
414	20241004	121300	23197070	13720	13720	13720	13720	0
415	20241004	121200	23197070	13720	13720	13720	13720	0
416	20241004	121100	23197070	13720	13720	13720	13720	0
417	20241004	121000	23197070	13720	13720	13720	13720	2
418	20241004	120900	23169630	13730	13730	13730	13730	0
419	20241004	120800	23169630	13730	13730	13730	13730	0
420	20241004	120700	23169630	13730	13730	13730	13730	0
421	20241004	120600	23169630	13730	13730	13730	13730	2
422	20241004	120500	23142170	13730	13730	13730	13730	0
423	20241004	120400	23142170	13730	13730	13730	13730	0
424	20241004	120300	23142170	13730	13730	13730	13730	0
425	20241004	120200	23142170	13730	13730	13730	13730	0
426	20241004	120100	23142170	13730	13730	13730	13730	0
427	20241004	120000	23142170	13730	13730	13730	13730	0
428	20241004	115900	23142170	13730	13730	13730	13730	0
429	20241004	115800	23142170	13730	13730	13730	13730	0
430	20241004	115700	23142170	13730	13730	13730	13730	0
431	20241004	115600	23142170	13730	13730	13730	13730	0
432	20241004	115500	23142170	13730	13730	13730	13730	0
433	20241004	115400	23142170	13730	13730	13730	13730	0
434	20241004	115300	23142170	13730	13730	13730	13730	0
435	20241004	115200	23142170	13730	13730	13730	13730	0
436	20241004	115100	23142170	13730	13730	13730	13730	1
437	20241004	115000	23128440	13680	13680	13680	13680	0
438	20241004	114900	23128440	13680	13680	13680	13680	0
439	20241004	114800	23128440	13680	13680	13680	13680	0
440	20241004	114700	23128440	13680	13720	13720	13680	410
441	20241004	114600	17516530	13730	13730	13730	13730	0
442	20241004	114500	17516530	13730	13730	13730	13730	0
443	20241004	114400	17516530	13730	13730	13730	13730	0
444	20241004	114300	17516530	13730	13730	13730	13730	1
445	20241004	114200	17502800	13720	13720	13720	13720	0
446	20241004	114100	17502800	13720	13720	13720	13720	0
447	20241004	114000	17502800	13720	13720	13720	13720	0
448	20241004	113900	17502800	13720	13720	13720	13720	0
449	20241004	113800	17502800	13720	13720	13720	13720	0
450	20241004	113700	17502800	13720	13720	13720	13720	4
451	20241004	113600	17447920	13740	13740	13740	13740	0
452	20241004	113500	17447920	13740	13740	13740	13740	0
453	20241004	113400	17447920	13740	13740	13740	13740	190
454	20241004	113300	14837320	13740	13740	13740	13740	0
455	20241004	113200	14837320	13740	13740	13740	13740	0
456	20241004	113100	14837320	13740	13740	13740	13740	0
457	20241004	113000	14837320	13740	13740	13740	13740	0
458	20241004	112900	14837320	13740	13740	13740	13740	0
459	20241004	112800	14837320	13740	13740	13740	13740	0
460	20241004	112700	14837320	13740	13740	13740	13740	0
461	20241004	112600	14837320	13740	13740	13740	13740	0
462	20241004	112500	14837320	13740	13740	13740	13740	3
463	20241004	112400	14796100	13740	13740	13740	13740	0
464	20241004	112300	14796100	13740	13740	13740	13740	0
465	20241004	112200	14796100	13740	13740	13740	13740	0
466	20241004	112100	14796100	13740	13740	13740	13740	0
467	20241004	112000	14796100	13740	13740	13740	13740	0
468	20241004	111900	14796100	13740	13740	13740	13740	7
469	20241004	111800	14699920	13740	13740	13740	13740	1
470	20241004	111700	14686180	13740	13740	13740	13740	0
471	20241004	111600	14686180	13740	13740	13740	13740	0
472	20241004	111500	14686180	13740	13740	13740	13740	0
473	20241004	111400	14686180	13740	13740	13740	13740	0
474	20241004	111300	14686180	13740	13740	13740	13740	0
475	20241004	111200	14686180	13740	13760	13760	13740	18
476	20241004	111100	14438620	13760	13760	13760	13760	0
477	20241004	111000	14438620	13760	13760	13760	13760	6
478	20241004	110900	14356060	13770	13770	13770	13770	0
479	20241004	110800	14356060	13770	13760	13770	13760	10
480	20241004	110700	14218450	13760	13760	13760	13760	0
481	20241004	110600	14218450	13760	13760	13760	13760	0
482	20241004	110500	14218450	13760	13760	13760	13760	0
483	20241004	110400	14218450	13760	13760	13760	13760	0
484	20241004	110300	14218450	13760	13760	13760	13760	0
485	20241004	110200	14218450	13760	13750	13760	13750	5
486	20241004	110100	14149690	13750	13750	13750	13750	0
487	20241004	110000	14149690	13750	13750	13750	13750	0
488	20241004	105900	14149690	13750	13750	13750	13750	0
489	20241004	105800	14149690	13750	13750	13750	13750	0
490	20241004	105700	14149690	13750	13750	13750	13750	0
491	20241004	105600	14149690	13750	13750	13750	13750	3
492	20241004	105500	14108440	13750	13750	13750	13750	0
493	20241004	105400	14108440	13750	13750	13750	13750	0
494	20241004	105300	14108440	13750	13750	13750	13750	0
495	20241004	105200	14108440	13750	13750	13750	13750	0
496	20241004	105100	14108440	13750	13750	13750	13750	8
497	20241004	105000	13998440	13740	13740	13740	13740	0
498	20241004	104900	13998440	13740	13740	13740	13740	0
499	20241004	104800	13998440	13740	13740	13740	13740	0
500	20241004	104700	13998440	13740	13740	13740	13740	0
501	20241004	104600	13998440	13740	13740	13740	13740	0
502	20241004	104500	13998440	13740	13740	13740	13740	0
503	20241004	104400	13998440	13740	13740	13740	13740	0
504	20241004	104300	13998440	13740	13740	13740	13740	0
505	20241004	104200	13998440	13740	13740	13740	13740	0
506	20241004	104100	13998440	13740	13740	13740	13740	0
507	20241004	104000	13998440	13740	13740	13740	13740	0
508	20241004	103900	13998440	13740	13740	13740	13740	0
509	20241004	103800	13998440	13740	13740	13740	13740	0
510	20241004	103700	13998440	13740	13740	13740	13740	0
511	20241004	103600	13998440	13740	13740	13740	13740	0
512	20241004	103500	13998440	13740	13740	13740	13740	0
513	20241004	103400	13998440	13740	13740	13740	13740	0
514	20241004	103300	13998440	13740	13740	13740	13740	0
515	20241004	103200	13998440	13740	13740	13740	13740	0
516	20241004	103100	13998440	13740	13740	13740	13740	0
517	20241004	103000	13998440	13740	13740	13740	13740	0
518	20241004	102900	13998440	13740	13740	13740	13740	0
519	20241004	102800	13998440	13740	13740	13740	13740	0
520	20241004	102700	13998440	13740	13740	13740	13740	0
521	20241004	102600	13998440	13740	13740	13740	13740	0
522	20241004	102500	13998440	13740	13740	13740	13740	0
523	20241004	102400	13998440	13740	13740	13740	13740	0
524	20241004	102300	13998440	13740	13740	13740	13740	0
525	20241004	102200	13998440	13740	13740	13740	13740	0
526	20241004	102100	13998440	13740	13740	13740	13740	0
527	20241004	102000	13998440	13740	13760	13760	13740	87
528	20241004	101900	12802710	13770	13770	13770	13770	0
529	20241004	101800	12802710	13770	13770	13770	13770	1
530	20241004	101700	12788940	13760	13760	13760	13760	0
531	20241004	101600	12788940	13760	13760	13760	13760	0
532	20241004	101500	12788940	13760	13760	13760	13760	0
533	20241004	101400	12788940	13760	13760	13760	13760	0
534	20241004	101300	12788940	13760	13760	13760	13760	0
535	20241004	101200	12788940	13760	13760	13760	13760	0
536	20241004	101100	12788940	13760	13760	13760	13760	0
537	20241004	101000	12788940	13760	13760	13760	13760	6
538	20241004	100900	12706380	13770	13770	13770	13770	0
539	20241004	100800	12706380	13770	13770	13770	13770	0
540	20241004	100700	12706380	13770	13770	13770	13770	100
541	20241004	100600	11329380	13770	13770	13770	13770	0
542	20241004	100500	11329380	13770	13770	13770	13770	2
543	20241004	100400	11301840	13770	13770	13770	13770	2
544	20241004	100300	11274300	13770	13770	13770	13770	0
545	20241004	100200	11274300	13770	13770	13770	13770	0
546	20241004	100100	11274300	13770	13770	13770	13770	0
547	20241004	100000	11274300	13770	13770	13770	13770	1
548	20241004	095900	11260530	13770	13770	13770	13770	0
549	20241004	095800	11260530	13770	13770	13770	13770	0
550	20241004	095700	11260530	13770	13770	13770	13770	1
551	20241004	095600	11246760	13760	13760	13760	13760	0
552	20241004	095500	11246760	13760	13760	13760	13760	0
553	20241004	095400	11246760	13760	13760	13760	13760	0
554	20241004	095300	11246760	13760	13760	13760	13760	0
555	20241004	095200	11246760	13760	13760	13760	13760	10
556	20241004	095100	11109160	13770	13770	13770	13770	0
557	20241004	095000	11109160	13770	13770	13770	13770	0
558	20241004	094900	11109160	13770	13770	13770	13770	0
559	20241004	094800	11109160	13770	13770	13770	13770	2
560	20241004	094700	11081620	13770	13770	13770	13770	3
561	20241004	094600	11040310	13760	13760	13760	13760	0
562	20241004	094500	11040310	13760	13760	13760	13760	0
563	20241004	094400	11040310	13760	13760	13760	13760	0
564	20241004	094300	11040310	13760	13760	13760	13760	0
565	20241004	094200	11040310	13760	13760	13760	13760	0
566	20241004	094100	11040310	13760	13760	13760	13760	0
567	20241004	094000	11040310	13760	13760	13760	13760	0
568	20241004	093900	11040310	13760	13760	13760	13760	0
569	20241004	093800	11040310	13760	13760	13760	13760	0
570	20241004	093700	11040310	13760	13760	13760	13760	0
571	20241004	093600	11040310	13760	13760	13760	13760	0
572	20241004	093500	11040310	13760	13760	13760	13760	0
573	20241004	093400	11040310	13760	13760	13760	13760	2
574	20241004	093300	11012790	13760	13760	13760	13760	0
575	20241004	093200	11012790	13760	13760	13760	13760	0
576	20241004	093100	11012790	13760	13760	13760	13760	1
577	20241004	093000	10999030	13740	13740	13740	13740	20
578	20241004	092900	10724230	13750	13750	13750	13750	0
579	20241004	092800	10724230	13750	13750	13750	13750	180
580	20241004	092700	8249230	13740	13740	13740	13740	0
581	20241004	092600	8249230	13740	13740	13740	13740	0
582	20241004	092500	8249230	13740	13740	13740	13740	0
583	20241004	092400	8249230	13740	13750	13750	13740	110
584	20241004	092300	6736830	13750	13750	13750	13750	137
585	20241004	092200	4853080	13750	13750	13750	13750	0
586	20241004	092100	4853080	13750	13750	13750	13750	0
587	20241004	092000	4853080	13750	13750	13750	13750	0
588	20241004	091900	4853080	13750	13750	13750	13750	0
589	20241004	091800	4853080	13750	13750	13750	13750	0
590	20241004	091700	4853080	13750	13750	13750	13750	0
591	20241004	091600	4853080	13750	13750	13750	13750	0
592	20241004	091500	4853080	13750	13750	13750	13750	268
593	20241004	091400	1168080	13750	13740	13750	13740	61
594	20241004	091300	329930	13750	13750	13750	13750	0
595	20241004	091200	329930	13750	13750	13750	13750	0
596	20241004	091100	329930	13750	13750	13750	13750	3
597	20241004	091000	288680	13750	13740	13750	13740	18
598	20241004	090900	41240	13750	13750	13750	13750	0
599	20241004	090800	41240	13750	13750	13750	13750	0
600	20241004	090700	41240	13750	13750	13750	13750	0
601	20241004	090600	41240	13750	13750	13750	13750	1
602	20241004	090500	27490	13750	13750	13750	13750	0
603	20241004	090400	27490	13750	13750	13750	13750	0
604	20241004	090300	27490	13750	13750	13750	13750	0
605	20241004	090200	27490	13750	13750	13750	13750	0
606	20241004	090100	27490	13750	13750	13750	13750	0
607	20241004	090000	27490	13750	13750	13750	13750	1