KissMeData/001460/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183400	42214650	33000	33000	33000	33000	30
3	20241011	183300	42214650	33000	33000	33000	33000	0
4	20241011	183200	42214650	33000	33000	33000	33000	0
5	20241011	183100	42214650	33000	33000	33000	33000	0
6	20241011	183000	42214650	33000	33000	33000	33000	0
7	20241011	182900	42214650	33000	33000	33000	33000	0
8	20241011	182800	42214650	33000	33000	33000	33000	0
9	20241011	182700	42214650	33000	33000	33000	33000	0
10	20241011	182600	42214650	33000	33000	33000	33000	0
11	20241011	182500	42214650	33000	33000	33000	33000	0
12	20241011	182400	42214650	33000	33000	33000	33000	0
13	20241011	182300	42214650	33000	33000	33000	33000	0
14	20241011	182200	42214650	33000	33000	33000	33000	0
15	20241011	182100	42214650	33000	33000	33000	33000	0
16	20241011	182000	42214650	33000	33000	33000	33000	0
17	20241011	181900	42214650	33000	33000	33000	33000	0
18	20241011	181800	42214650	33000	33000	33000	33000	0
19	20241011	181700	42214650	33000	33000	33000	33000	0
20	20241011	181600	42214650	33000	33000	33000	33000	0
21	20241011	181500	42214650	33000	33000	33000	33000	0
22	20241011	181400	42214650	33000	33000	33000	33000	0
23	20241011	181300	42214650	33000	33000	33000	33000	0
24	20241011	181200	42214650	33000	33000	33000	33000	0
25	20241011	181100	42214650	33000	33000	33000	33000	0
26	20241011	181000	42214650	33000	33000	33000	33000	0
27	20241011	180900	42214650	33000	33000	33000	33000	0
28	20241011	180800	42214650	33000	33000	33000	33000	0
29	20241011	180700	42214650	33000	33000	33000	33000	0
30	20241011	180600	42214650	33000	33000	33000	33000	0
31	20241011	180500	42214650	33000	33000	33000	33000	0
32	20241011	180400	42214650	33000	33000	33000	33000	30
33	20241011	180300	42214650	33000	33000	33000	33000	0
34	20241011	180200	42214650	33000	33000	33000	33000	0
35	20241011	180100	42214650	33000	33000	33000	33000	0
36	20241011	180000	42214650	33000	33000	33000	33000	0
37	20241011	175900	42214650	33000	33000	33000	33000	0
38	20241011	175800	42214650	33000	33000	33000	33000	0
39	20241011	175700	42214650	33000	33000	33000	33000	0
40	20241011	175600	42214650	33000	33000	33000	33000	0
41	20241011	175500	42214650	33000	33000	33000	33000	0
42	20241011	175400	42214650	33000	33000	33000	33000	0
43	20241011	175300	42214650	33000	33000	33000	33000	0
44	20241011	175200	42214650	33000	33000	33000	33000	0
45	20241011	175100	42214650	33000	33000	33000	33000	0
46	20241011	175000	42214650	33000	33000	33000	33000	0
47	20241011	174900	42214650	33000	33000	33000	33000	0
48	20241011	174800	42214650	33000	33000	33000	33000	0
49	20241011	174700	42214650	33000	33000	33000	33000	0
50	20241011	174600	42214650	33000	33000	33000	33000	0
51	20241011	174500	42214650	33000	33000	33000	33000	0
52	20241011	174400	42214650	33000	33000	33000	33000	0
53	20241011	174300	42214650	33000	33000	33000	33000	0
54	20241011	174200	42214650	33000	33000	33000	33000	0
55	20241011	174100	42214650	33000	33000	33000	33000	0
56	20241011	174000	42214650	33000	33000	33000	33000	0
57	20241011	173900	42214650	33000	33000	33000	33000	0
58	20241011	173800	42214650	33000	33000	33000	33000	0
59	20241011	173700	42214650	33000	33000	33000	33000	0
60	20241011	173600	42214650	33000	33000	33000	33000	0
61	20241011	173500	42214650	33000	33000	33000	33000	0
62	20241011	173400	42214650	33000	33000	33000	33000	30
63	20241011	173300	42214650	33000	33000	33000	33000	0
64	20241011	173200	42214650	33000	33000	33000	33000	0
65	20241011	173100	42214650	33000	33000	33000	33000	0
66	20241011	173000	42214650	33000	33000	33000	33000	0
67	20241011	172900	42214650	33000	33000	33000	33000	0
68	20241011	172800	42214650	33000	33000	33000	33000	0
69	20241011	172700	42214650	33000	33000	33000	33000	0
70	20241011	172600	42214650	33000	33000	33000	33000	0
71	20241011	172500	42214650	33000	33000	33000	33000	0
72	20241011	172400	42214650	33000	33000	33000	33000	0
73	20241011	172300	42214650	33000	33000	33000	33000	0
74	20241011	172200	42214650	33000	33000	33000	33000	0
75	20241011	172100	42214650	33000	33000	33000	33000	0
76	20241011	172000	42214650	33000	33000	33000	33000	0
77	20241011	171900	42214650	33000	33000	33000	33000	0
78	20241011	171800	42214650	33000	33000	33000	33000	0
79	20241011	171700	42214650	33000	33000	33000	33000	0
80	20241011	171600	42214650	33000	33000	33000	33000	0
81	20241011	171500	42214650	33000	33000	33000	33000	0
82	20241011	171400	42214650	33000	33000	33000	33000	0
83	20241011	171300	42214650	33000	33000	33000	33000	0
84	20241011	171200	42214650	33000	33000	33000	33000	0
85	20241011	171100	42214650	33000	33000	33000	33000	0
86	20241011	171000	42214650	33000	33000	33000	33000	0
87	20241011	170900	42214650	33000	33000	33000	33000	0
88	20241011	170800	42214650	33000	33000	33000	33000	0
89	20241011	170700	42214650	33000	33000	33000	33000	0
90	20241011	170600	42214650	33000	33000	33000	33000	0
91	20241011	170500	42214650	33000	33000	33000	33000	0
92	20241011	170400	42214650	33000	33000	33000	33000	30
93	20241011	170300	42214650	33000	33000	33000	33000	0
94	20241011	170200	42214650	33000	33000	33000	33000	0
95	20241011	170100	42214650	33000	33000	33000	33000	0
96	20241011	170000	42214650	33000	33000	33000	33000	0
97	20241011	165900	42214650	33000	33000	33000	33000	0
98	20241011	165800	42214650	33000	33000	33000	33000	0
99	20241011	165700	42214650	33000	33000	33000	33000	0
100	20241011	165600	42214650	33000	33000	33000	33000	0
101	20241011	165500	42214650	33000	33000	33000	33000	0
102	20241011	165400	42214650	33000	33000	33000	33000	0
103	20241011	165300	42214650	33000	33000	33000	33000	0
104	20241011	165200	42214650	33000	33000	33000	33000	0
105	20241011	165100	42214650	33000	33000	33000	33000	0
106	20241011	165000	42214650	33000	33000	33000	33000	0
107	20241011	164900	42214650	33000	33000	33000	33000	0
108	20241011	164800	42214650	33000	33000	33000	33000	0
109	20241011	164700	42214650	33000	33000	33000	33000	0
110	20241011	164600	42214650	33000	33000	33000	33000	0
111	20241011	164500	42214650	33000	33000	33000	33000	0
112	20241011	164400	42214650	33000	33000	33000	33000	0
113	20241011	164300	42214650	33000	33000	33000	33000	0
114	20241011	164200	42214650	33000	33000	33000	33000	0
115	20241011	164100	42214650	33000	33000	33000	33000	0
116	20241011	164000	42214650	33000	33000	33000	33000	0
117	20241011	163900	42214650	33000	33000	33000	33000	0
118	20241011	163800	42214650	33000	33000	33000	33000	0
119	20241011	163700	42214650	33000	33000	33000	33000	0
120	20241011	163600	42214650	33000	33000	33000	33000	0
121	20241011	163500	42214650	33000	33000	33000	33000	0
122	20241011	163400	42214650	33000	33000	33000	33000	30
123	20241011	163300	42214650	33000	33000	33000	33000	0
124	20241011	163200	42214650	33000	33000	33000	33000	0
125	20241011	163100	42214650	33000	33000	33000	33000	0
126	20241011	163000	42214650	33000	33000	33000	33000	0
127	20241011	162900	42214650	33000	33000	33000	33000	0
128	20241011	162800	42214650	33000	33000	33000	33000	0
129	20241011	162700	42214650	33000	33000	33000	33000	0
130	20241011	162600	42214650	33000	33000	33000	33000	0
131	20241011	162500	42214650	33000	33000	33000	33000	0
132	20241011	162400	42214650	33000	33000	33000	33000	0
133	20241011	162300	42214650	33000	33000	33000	33000	0
134	20241011	162200	42214650	33000	33000	33000	33000	0
135	20241011	162100	42214650	33000	33000	33000	33000	0
136	20241011	162000	42214650	33000	33000	33000	33000	0
137	20241011	161900	42214650	33000	33000	33000	33000	0
138	20241011	161800	42214650	33000	33000	33000	33000	0
139	20241011	161700	42214650	33000	33000	33000	33000	0
140	20241011	161600	42214650	33000	33000	33000	33000	0
141	20241011	161500	42214650	33000	33000	33000	33000	0
142	20241011	161400	42214650	33000	33000	33000	33000	0
143	20241011	161300	42214650	33000	33000	33000	33000	0
144	20241011	161200	42214650	33000	33000	33000	33000	0
145	20241011	161100	42214650	33000	33000	33000	33000	0
146	20241011	161000	42214650	33000	33000	33000	33000	0
147	20241011	160900	42214650	33000	33000	33000	33000	0
148	20241011	160800	42214650	33000	33000	33000	33000	0
149	20241011	160700	42214650	33000	33000	33000	33000	0
150	20241011	160600	42214650	33000	33000	33000	33000	0
151	20241011	160500	42214650	33000	33000	33000	33000	0
152	20241011	160400	42214650	33000	33000	33000	33000	30
153	20241011	160300	42214650	33000	33000	33000	33000	0
154	20241011	160200	42214650	33000	33000	33000	33000	0
155	20241011	160100	42214650	33000	33000	33000	33000	0
156	20241011	160000	42214650	33000	33000	33000	33000	0
157	20241011	155900	42214650	33000	33000	33000	33000	0
158	20241011	155800	42214650	33000	33000	33000	33000	0
159	20241011	155700	42214650	33000	33000	33000	33000	0
160	20241011	155600	42214650	33000	33000	33000	33000	0
161	20241011	155500	42214650	33000	33000	33000	33000	0
162	20241011	155400	42214650	33000	33000	33000	33000	0
163	20241011	155300	42214650	33000	33000	33000	33000	0
164	20241011	155200	42214650	33000	33000	33000	33000	0
165	20241011	155100	42214650	33000	33000	33000	33000	0
166	20241011	155000	42214650	33000	33000	33000	33000	0
167	20241011	154900	42214650	33000	33000	33000	33000	0
168	20241011	154800	42214650	33000	33000	33000	33000	0
169	20241011	154700	42214650	33000	33000	33000	33000	0
170	20241011	154600	42214650	33000	33000	33000	33000	0
171	20241011	154500	42214650	33000	33000	33000	33000	0
172	20241011	154400	42214650	33000	33000	33000	33000	0
173	20241011	154300	42214650	33000	33000	33000	33000	0
174	20241011	154200	42214650	33000	33000	33000	33000	0
175	20241011	154100	42214650	33000	33000	33000	33000	0
176	20241011	154000	42214650	33000	33000	33000	33000	0
177	20241011	153900	42214650	33000	33000	33000	33000	0
178	20241011	153800	42214650	33000	33000	33000	33000	0
179	20241011	153700	42214650	33000	33000	33000	33000	0
180	20241011	153600	42214650	33000	33000	33000	33000	0
181	20241011	153500	42214650	33000	33000	33000	33000	0
182	20241011	153400	42214650	33000	33000	33000	33000	30
183	20241011	153300	42214650	33000	33000	33000	33000	0
184	20241011	153200	42214650	33000	33000	33000	33000	0
185	20241011	153100	42214650	33000	33000	33000	33000	0
186	20241011	153000	42214650	33000	33000	33000	33000	30
187	20241011	152900	41224650	33000	33000	33000	33000	0
188	20241011	152800	41224650	33000	33000	33000	33000	0
189	20241011	152700	41224650	33000	33000	33000	33000	0
190	20241011	152600	41224650	33000	33000	33000	33000	0
191	20241011	152500	41224650	33000	33000	33000	33000	0
192	20241011	152400	41224650	33000	33000	33000	33000	0
193	20241011	152300	41224650	33000	33000	33000	33000	0
194	20241011	152200	41224650	33000	33000	33000	33000	0
195	20241011	152100	41224650	33000	33000	33000	33000	0
196	20241011	152000	41224650	33000	33000	33000	33000	0
197	20241011	151900	41224650	33000	33000	33000	33000	0
198	20241011	151800	41224650	33000	33000	33000	33000	0
199	20241011	151700	41224650	33000	33000	33000	33000	0
200	20241011	151600	41224650	33000	33000	33000	33000	0
201	20241011	151500	41224650	33000	33000	33000	33000	0
202	20241011	151400	41224650	33000	33000	33000	33000	0
203	20241011	151300	41224650	33000	33000	33000	33000	0
204	20241011	151200	41224650	33000	33000	33000	33000	0
205	20241011	151100	41224650	33000	33000	33000	33000	0
206	20241011	151000	41224650	33000	32700	33000	32700	430
207	20241011	150900	27074700	32600	32600	32600	32600	0
208	20241011	150800	27074700	32600	32600	32600	32600	0
209	20241011	150700	27074700	32600	32600	32600	32600	0
210	20241011	150600	27074700	32600	32600	32600	32600	0
211	20241011	150500	27074700	32600	32600	32600	32600	0
212	20241011	150400	27074700	32600	32600	32600	32600	6
213	20241011	150300	26879100	32600	32600	32600	32600	0
214	20241011	150200	26879100	32600	32600	32600	32600	0
215	20241011	150100	26879100	32600	32600	32600	32600	0
216	20241011	150000	26879100	32600	32600	32600	32600	1
217	20241011	145900	26846500	32600	32600	32600	32600	0
218	20241011	145800	26846500	32600	32600	32600	32600	3
219	20241011	145700	26748700	32450	32450	32450	32450	0
220	20241011	145600	26748700	32450	32450	32450	32450	0
221	20241011	145500	26748700	32450	32450	32450	32450	0
222	20241011	145400	26748700	32450	32450	32450	32450	0
223	20241011	145300	26748700	32450	32500	32500	32450	21
224	20241011	145200	26067050	32650	32650	32650	32650	0
225	20241011	145100	26067050	32650	32650	32650	32650	0
226	20241011	145000	26067050	32650	32650	32650	32650	0
227	20241011	144900	26067050	32650	32650	32650	32650	0
228	20241011	144800	26067050	32650	32650	32650	32650	0
229	20241011	144700	26067050	32650	32650	32650	32650	0
230	20241011	144600	26067050	32650	32650	32650	32650	0
231	20241011	144500	26067050	32650	32650	32650	32650	0
232	20241011	144400	26067050	32650	32650	32650	32650	0
233	20241011	144300	26067050	32650	32650	32650	32650	0
234	20241011	144200	26067050	32650	32650	32650	32650	0
235	20241011	144100	26067050	32650	32650	32650	32650	0
236	20241011	144000	26067050	32650	32650	32650	32650	0
237	20241011	143900	26067050	32650	32650	32650	32650	0
238	20241011	143800	26067050	32650	32650	32650	32650	0
239	20241011	143700	26067050	32650	32650	32650	32650	0
240	20241011	143600	26067050	32650	32650	32650	32650	0
241	20241011	143500	26067050	32650	32650	32650	32650	0
242	20241011	143400	26067050	32650	32650	32650	32650	0
243	20241011	143300	26067050	32650	32650	32650	32650	0
244	20241011	143200	26067050	32650	32650	32650	32650	0
245	20241011	143100	26067050	32650	32650	32650	32650	0
246	20241011	143000	26067050	32650	32650	32650	32650	0
247	20241011	142900	26067050	32650	32650	32650	32650	0
248	20241011	142800	26067050	32650	32650	32650	32650	6
249	20241011	142700	25871150	32400	32400	32400	32400	0
250	20241011	142600	25871150	32400	32400	32400	32400	0
251	20241011	142500	25871150	32400	32400	32400	32400	0
252	20241011	142400	25871150	32400	32400	32400	32400	0
253	20241011	142300	25871150	32400	32400	32400	32400	0
254	20241011	142200	25871150	32400	32400	32400	32400	0
255	20241011	142100	25871150	32400	32400	32400	32400	0
256	20241011	142000	25871150	32400	32400	32400	32400	0
257	20241011	141900	25871150	32400	32400	32400	32400	0
258	20241011	141800	25871150	32400	32400	32400	32400	0
259	20241011	141700	25871150	32400	32400	32400	32400	0
260	20241011	141600	25871150	32400	32400	32400	32400	0
261	20241011	141500	25871150	32400	32400	32400	32400	0
262	20241011	141400	25871150	32400	32400	32400	32400	0
263	20241011	141300	25871150	32400	32400	32400	32400	0
264	20241011	141200	25871150	32400	32400	32400	32400	0
265	20241011	141100	25871150	32400	32400	32400	32400	0
266	20241011	141000	25871150	32400	32400	32400	32400	0
267	20241011	140900	25871150	32400	32400	32400	32400	0
268	20241011	140800	25871150	32400	32400	32400	32400	0
269	20241011	140700	25871150	32400	32400	32400	32400	0
270	20241011	140600	25871150	32400	32400	32400	32400	0
271	20241011	140500	25871150	32400	32400	32400	32400	0
272	20241011	140400	25871150	32400	32400	32400	32400	0
273	20241011	140300	25871150	32400	32400	32400	32400	0
274	20241011	140200	25871150	32400	32400	32400	32400	0
275	20241011	140100	25871150	32400	32400	32400	32400	0
276	20241011	140000	25871150	32400	32400	32400	32400	0
277	20241011	135900	25871150	32400	32400	32400	32400	0
278	20241011	135800	25871150	32400	32400	32400	32400	0
279	20241011	135700	25871150	32400	32400	32400	32400	0
280	20241011	135600	25871150	32400	32400	32400	32400	0
281	20241011	135500	25871150	32400	32400	32400	32400	0
282	20241011	135400	25871150	32400	32400	32400	32400	0
283	20241011	135300	25871150	32400	32400	32400	32400	0
284	20241011	135200	25871150	32400	32400	32400	32400	0
285	20241011	135100	25871150	32400	32400	32400	32400	0
286	20241011	135000	25871150	32400	32400	32400	32400	0
287	20241011	134900	25871150	32400	32400	32400	32400	0
288	20241011	134800	25871150	32400	32400	32400	32400	0
289	20241011	134700	25871150	32400	32400	32400	32400	1
290	20241011	134600	25838750	32650	32650	32650	32650	0
291	20241011	134500	25838750	32650	32650	32650	32650	0
292	20241011	134400	25838750	32650	32650	32650	32650	0
293	20241011	134300	25838750	32650	32650	32650	32650	0
294	20241011	134200	25838750	32650	32650	32650	32650	0
295	20241011	134100	25838750	32650	32650	32650	32650	0
296	20241011	134000	25838750	32650	32650	32650	32650	0
297	20241011	133900	25838750	32650	32650	32650	32650	0
298	20241011	133800	25838750	32650	32650	32650	32650	0
299	20241011	133700	25838750	32650	32650	32650	32650	0
300	20241011	133600	25838750	32650	32650	32650	32650	0
301	20241011	133500	25838750	32650	32650	32650	32650	0
302	20241011	133400	25838750	32650	32650	32650	32650	0
303	20241011	133300	25838750	32650	32650	32650	32650	0
304	20241011	133200	25838750	32650	32650	32650	32650	0
305	20241011	133100	25838750	32650	32650	32650	32650	0
306	20241011	133000	25838750	32650	32650	32650	32650	0
307	20241011	132900	25838750	32650	32650	32650	32650	0
308	20241011	132800	25838750	32650	32650	32650	32650	0
309	20241011	132700	25838750	32650	32650	32650	32650	0
310	20241011	132600	25838750	32650	32650	32650	32650	0
311	20241011	132500	25838750	32650	32650	32650	32650	0
312	20241011	132400	25838750	32650	32650	32650	32650	0
313	20241011	132300	25838750	32650	32650	32650	32650	0
314	20241011	132200	25838750	32650	32650	32650	32650	0
315	20241011	132100	25838750	32650	32650	32650	32650	0
316	20241011	132000	25838750	32650	32650	32650	32650	0
317	20241011	131900	25838750	32650	32650	32650	32650	0
318	20241011	131800	25838750	32650	32650	32650	32650	0
319	20241011	131700	25838750	32650	32650	32650	32650	0
320	20241011	131600	25838750	32650	32650	32650	32650	0
321	20241011	131500	25838750	32650	32650	32650	32650	0
322	20241011	131400	25838750	32650	32650	32650	32650	0
323	20241011	131300	25838750	32650	32650	32650	32650	0
324	20241011	131200	25838750	32650	32650	32650	32650	0
325	20241011	131100	25838750	32650	32650	32650	32650	0
326	20241011	131000	25838750	32650	32650	32650	32650	1
327	20241011	130900	25806100	32650	32650	32650	32650	0
328	20241011	130800	25806100	32650	32650	32650	32650	0
329	20241011	130700	25806100	32650	32650	32650	32650	0
330	20241011	130600	25806100	32650	32650	32650	32650	0
331	20241011	130500	25806100	32650	32650	32650	32650	0
332	20241011	130400	25806100	32650	32650	32650	32650	0
333	20241011	130300	25806100	32650	32650	32650	32650	0
334	20241011	130200	25806100	32650	32650	32650	32650	0
335	20241011	130100	25806100	32650	32650	32650	32650	0
336	20241011	130000	25806100	32650	32650	32650	32650	0
337	20241011	125900	25806100	32650	32650	32650	32650	0
338	20241011	125800	25806100	32650	32650	32650	32650	0
339	20241011	125700	25806100	32650	32650	32650	32650	0
340	20241011	125600	25806100	32650	32650	32650	32650	0
341	20241011	125500	25806100	32650	32650	32650	32650	0
342	20241011	125400	25806100	32650	32650	32650	32650	0
343	20241011	125300	25806100	32650	32650	32650	32650	0
344	20241011	125200	25806100	32650	32650	32650	32650	0
345	20241011	125100	25806100	32650	32650	32650	32650	0
346	20241011	125000	25806100	32650	32650	32650	32650	0
347	20241011	124900	25806100	32650	32650	32650	32650	0
348	20241011	124800	25806100	32650	32650	32650	32650	0
349	20241011	124700	25806100	32650	32650	32650	32650	0
350	20241011	124600	25806100	32650	32650	32650	32650	0
351	20241011	124500	25806100	32650	32650	32650	32650	0
352	20241011	124400	25806100	32650	32650	32650	32650	0
353	20241011	124300	25806100	32650	32650	32650	32650	0
354	20241011	124200	25806100	32650	32650	32650	32650	0
355	20241011	124100	25806100	32650	32650	32650	32650	0
356	20241011	124000	25806100	32650	32650	32650	32650	0
357	20241011	123900	25806100	32650	32650	32650	32650	0
358	20241011	123800	25806100	32650	32650	32650	32650	0
359	20241011	123700	25806100	32650	32650	32650	32650	0
360	20241011	123600	25806100	32650	32650	32650	32650	0
361	20241011	123500	25806100	32650	32650	32650	32650	0
362	20241011	123400	25806100	32650	32650	32650	32650	0
363	20241011	123300	25806100	32650	32650	32650	32650	0
364	20241011	123200	25806100	32650	32650	32650	32650	0
365	20241011	123100	25806100	32650	32650	32650	32650	0
366	20241011	123000	25806100	32650	32650	32650	32650	0
367	20241011	122900	25806100	32650	32650	32650	32650	0
368	20241011	122800	25806100	32650	32650	32650	32650	0
369	20241011	122700	25806100	32650	32650	32650	32650	0
370	20241011	122600	25806100	32650	32650	32650	32650	0
371	20241011	122500	25806100	32650	32650	32650	32650	0
372	20241011	122400	25806100	32650	32650	32650	32650	0
373	20241011	122300	25806100	32650	32650	32650	32650	0
374	20241011	122200	25806100	32650	32650	32650	32650	0
375	20241011	122100	25806100	32650	32650	32650	32650	0
376	20241011	122000	25806100	32650	32650	32650	32650	0
377	20241011	121900	25806100	32650	32650	32650	32650	0
378	20241011	121800	25806100	32650	32650	32650	32650	0
379	20241011	121700	25806100	32650	32650	32650	32650	0
380	20241011	121600	25806100	32650	32650	32650	32650	0
381	20241011	121500	25806100	32650	32650	32650	32650	0
382	20241011	121400	25806100	32650	32650	32650	32650	0
383	20241011	121300	25806100	32650	32650	32650	32650	0
384	20241011	121200	25806100	32650	32650	32650	32650	0
385	20241011	121100	25806100	32650	32650	32650	32650	0
386	20241011	121000	25806100	32650	32650	32650	32650	0
387	20241011	120900	25806100	32650	32650	32650	32650	0
388	20241011	120800	25806100	32650	32650	32650	32650	0
389	20241011	120700	25806100	32650	32650	32650	32650	5
390	20241011	120600	25642850	32650	32650	32650	32650	0
391	20241011	120500	25642850	32650	32650	32650	32650	0
392	20241011	120400	25642850	32650	32600	32650	32600	213
393	20241011	120300	18688550	32850	32850	32850	32850	0
394	20241011	120200	18688550	32850	32850	32850	32850	0
395	20241011	120100	18688550	32850	32850	32850	32850	0
396	20241011	120000	18688550	32850	32850	32850	32850	0
397	20241011	115900	18688550	32850	32850	32850	32850	0
398	20241011	115800	18688550	32850	32850	32850	32850	0
399	20241011	115700	18688550	32850	32850	32850	32850	1
400	20241011	115600	18655700	32000	32900	32900	32000	219
401	20241011	115500	11611950	32700	32700	32700	32700	1
402	20241011	115400	11579250	32900	32900	32900	32900	0
403	20241011	115300	11579250	32900	32900	32900	32900	0
404	20241011	115200	11579250	32900	32900	32900	32900	0
405	20241011	115100	11579250	32900	32900	32900	32900	0
406	20241011	115000	11579250	32900	32900	32900	32900	0
407	20241011	114900	11579250	32900	32900	32900	32900	0
408	20241011	114800	11579250	32900	32900	32900	32900	0
409	20241011	114700	11579250	32900	32900	32900	32900	0
410	20241011	114600	11579250	32900	32900	32900	32900	0
411	20241011	114500	11579250	32900	32900	32900	32900	0
412	20241011	114400	11579250	32900	32900	32900	32900	0
413	20241011	114300	11579250	32900	32900	32900	32900	0
414	20241011	114200	11579250	32900	32900	32900	32900	0
415	20241011	114100	11579250	32900	32900	32900	32900	0
416	20241011	114000	11579250	32900	32900	32900	32900	0
417	20241011	113900	11579250	32900	32900	32900	32900	0
418	20241011	113800	11579250	32900	32900	32900	32900	0
419	20241011	113700	11579250	32900	32900	32900	32900	0
420	20241011	113600	11579250	32900	32900	32900	32900	0
421	20241011	113500	11579250	32900	32900	32900	32900	0
422	20241011	113400	11579250	32900	32900	32900	32900	0
423	20241011	113300	11579250	32900	32900	32900	32900	0
424	20241011	113200	11579250	32900	32900	32900	32900	1
425	20241011	113100	11546350	32900	32900	32900	32900	0
426	20241011	113000	11546350	32900	32900	32900	32900	0
427	20241011	112900	11546350	32900	32900	32900	32900	0
428	20241011	112800	11546350	32900	32900	32900	32900	0
429	20241011	112700	11546350	32900	32900	32900	32900	0
430	20241011	112600	11546350	32900	32900	32900	32900	0
431	20241011	112500	11546350	32900	32900	32900	32900	0
432	20241011	112400	11546350	32900	32900	32900	32900	0
433	20241011	112300	11546350	32900	32900	32900	32900	320
434	20241011	112200	1018350	32900	32900	32900	32900	0
435	20241011	112100	1018350	32900	32900	32900	32900	0
436	20241011	112000	1018350	32900	32900	32900	32900	0
437	20241011	111900	1018350	32900	32900	32900	32900	0
438	20241011	111800	1018350	32900	32900	32900	32900	0
439	20241011	111700	1018350	32900	32900	32900	32900	0
440	20241011	111600	1018350	32900	32900	32900	32900	1
441	20241011	111500	985450	32900	32900	32900	32900	0
442	20241011	111400	985450	32900	32900	32900	32900	0
443	20241011	111300	985450	32900	32900	32900	32900	0
444	20241011	111200	985450	32900	32900	32900	32900	0
445	20241011	111100	985450	32900	32900	32900	32900	0
446	20241011	111000	985450	32900	32900	32900	32900	0
447	20241011	110900	985450	32900	32900	32900	32900	0
448	20241011	110800	985450	32900	32900	32900	32900	0
449	20241011	110700	985450	32900	32900	32900	32900	0
450	20241011	110600	985450	32900	32900	32900	32900	0
451	20241011	110500	985450	32900	32900	32900	32900	0
452	20241011	110400	985450	32900	32900	32900	32900	0
453	20241011	110300	985450	32900	32900	32900	32900	0
454	20241011	110200	985450	32900	32900	32900	32900	0
455	20241011	110100	985450	32900	32900	32900	32900	0
456	20241011	110000	985450	32900	32700	32900	32700	2
457	20241011	105900	919850	33050	33050	33050	33050	0
458	20241011	105800	919850	33050	33050	33050	33050	0
459	20241011	105700	919850	33050	33050	33050	33050	0
460	20241011	105600	919850	33050	33050	33050	33050	0
461	20241011	105500	919850	33050	33050	33050	33050	0
462	20241011	105400	919850	33050	33050	33050	33050	0
463	20241011	105300	919850	33050	33050	33050	33050	0
464	20241011	105200	919850	33050	33050	33050	33050	0
465	20241011	105100	919850	33050	33050	33050	33050	0
466	20241011	105000	919850	33050	33050	33050	33050	0
467	20241011	104900	919850	33050	33050	33050	33050	0
468	20241011	104800	919850	33050	33050	33050	33050	0
469	20241011	104700	919850	33050	33050	33050	33050	0
470	20241011	104600	919850	33050	33050	33050	33050	0
471	20241011	104500	919850	33050	33050	33050	33050	0
472	20241011	104400	919850	33050	33050	33050	33050	0
473	20241011	104300	919850	33050	33050	33050	33050	0
474	20241011	104200	919850	33050	33050	33050	33050	0
475	20241011	104100	919850	33050	33050	33050	33050	0
476	20241011	104000	919850	33050	33050	33050	33050	0
477	20241011	103900	919850	33050	33050	33050	33050	0
478	20241011	103800	919850	33050	33050	33050	33050	0
479	20241011	103700	919850	33050	33050	33050	33050	0
480	20241011	103600	919850	33050	33050	33050	33050	0
481	20241011	103500	919850	33050	33050	33050	33050	0
482	20241011	103400	919850	33050	33050	33050	33050	0
483	20241011	103300	919850	33050	33050	33050	33050	0
484	20241011	103200	919850	33050	33050	33050	33050	0
485	20241011	103100	919850	33050	33050	33050	33050	0
486	20241011	103000	919850	33050	33050	33050	33050	0
487	20241011	102900	919850	33050	33050	33050	33050	0
488	20241011	102800	919850	33050	33050	33050	33050	0
489	20241011	102700	919850	33050	33050	33050	33050	0
490	20241011	102600	919850	33050	33050	33050	33050	0
491	20241011	102500	919850	33050	33050	33050	33050	0
492	20241011	102400	919850	33050	33050	33050	33050	0
493	20241011	102300	919850	33050	33050	33050	33050	0
494	20241011	102200	919850	33050	33050	33050	33050	0
495	20241011	102100	919850	33050	33050	33050	33050	0
496	20241011	102000	919850	33050	33050	33050	33050	0
497	20241011	101900	919850	33050	33050	33050	33050	0
498	20241011	101800	919850	33050	33050	33050	33050	0
499	20241011	101700	919850	33050	33050	33050	33050	0
500	20241011	101600	919850	33050	33050	33050	33050	0
501	20241011	101500	919850	33050	33050	33050	33050	0
502	20241011	101400	919850	33050	33050	33050	33050	0
503	20241011	101300	919850	33050	33050	33050	33050	0
504	20241011	101200	919850	33050	33050	33050	33050	0
505	20241011	101100	919850	33050	33050	33050	33050	0
506	20241011	101000	919850	33050	33050	33050	33050	0
507	20241011	100900	919850	33050	33050	33050	33050	0
508	20241011	100800	919850	33050	33050	33050	33050	0
509	20241011	100700	919850	33050	33050	33050	33050	0
510	20241011	100600	919850	33050	33050	33050	33050	0
511	20241011	100500	919850	33050	33050	33050	33050	0
512	20241011	100400	919850	33050	33050	33050	33050	0
513	20241011	100300	919850	33050	33050	33050	33050	0
514	20241011	100200	919850	33050	33050	33050	33050	0
515	20241011	100100	919850	33050	33050	33050	33050	0
516	20241011	100000	919850	33050	33050	33050	33050	0
517	20241011	095900	919850	33050	33050	33050	33050	0
518	20241011	095800	919850	33050	33050	33050	33050	0
519	20241011	095700	919850	33050	33050	33050	33050	0
520	20241011	095600	919850	33050	33050	33050	33050	0
521	20241011	095500	919850	33050	33050	33050	33050	0
522	20241011	095400	919850	33050	33050	33050	33050	0
523	20241011	095300	919850	33050	33050	33050	33050	0
524	20241011	095200	919850	33050	33050	33050	33050	0
525	20241011	095100	919850	33050	33050	33050	33050	0
526	20241011	095000	919850	33050	33050	33050	33050	0
527	20241011	094900	919850	33050	33050	33050	33050	1
528	20241011	094800	886800	32500	32500	32500	32500	0
529	20241011	094700	886800	32500	32500	32500	32500	0
530	20241011	094600	886800	32500	32500	32500	32500	0
531	20241011	094500	886800	32500	32500	32500	32500	0
532	20241011	094400	886800	32500	32500	32500	32500	0
533	20241011	094300	886800	32500	32500	32500	32500	0
534	20241011	094200	886800	32500	32500	32500	32500	0
535	20241011	094100	886800	32500	32500	32500	32500	0
536	20241011	094000	886800	32500	32500	32500	32500	0
537	20241011	093900	886800	32500	32500	32500	32500	5
538	20241011	093800	724300	32900	32950	32950	32900	3
539	20241011	093700	625500	33000	33000	33000	33000	1
540	20241011	093600	592500	32950	32950	32950	32950	0
541	20241011	093500	592500	32950	33000	33000	32950	2
542	20241011	093400	526550	33050	33000	33050	32900	7
543	20241011	093300	295700	32900	33000	33000	32900	4
544	20241011	093200	163950	33050	33050	33050	33050	1
545	20241011	093100	130900	32600	32600	32600	32600	0
546	20241011	093000	130900	32600	32600	32600	32600	0
547	20241011	092900	130900	32600	32600	32600	32600	0
548	20241011	092800	130900	32600	32600	32600	32600	0
549	20241011	092700	130900	32600	32600	32600	32600	0
550	20241011	092600	130900	32600	32600	32600	32600	1
551	20241011	092500	98300	32600	32600	32600	32600	2
552	20241011	092400	33100	33100	33100	33100	33100	0
553	20241011	092300	33100	33100	33100	33100	33100	0
554	20241011	092200	33100	33100	33100	33100	33100	0
555	20241011	092100	33100	33100	33100	33100	33100	0
556	20241011	092000	33100	33100	33100	33100	33100	0
557	20241011	091900	33100	33100	33100	33100	33100	0
558	20241011	091800	33100	33100	33100	33100	33100	0
559	20241011	091700	33100	33100	33100	33100	33100	0
560	20241011	091600	33100	33100	33100	33100	33100	0
561	20241011	091500	33100	33100	33100	33100	33100	0
562	20241011	091400	33100	33100	33100	33100	33100	0
563	20241011	091300	33100	33100	33100	33100	33100	0
564	20241011	091200	33100	33100	33100	33100	33100	0
565	20241011	091100	33100	33100	33100	33100	33100	0
566	20241011	091000	33100	33100	33100	33100	33100	0
567	20241011	090900	33100	33100	33100	33100	33100	0
568	20241011	090800	33100	33100	33100	33100	33100	0
569	20241011	090700	33100	33100	33100	33100	33100	0
570	20241011	090600	33100	33100	33100	33100	33100	0
571	20241011	090500	33100	33100	33100	33100	33100	0
572	20241011	090400	33100	33100	33100	33100	33100	1
573	20241011	090300	0	32850	32850	32850	32850	0
574	20241011	090200	0	32850	32850	32850	32850	0
575	20241011	090100	0	32850	32850	32850	32850	0
576	20241011	090000	0	32850	32850	32850	32850	0