KissMeData/024090/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190800	15942890	12440	12440	12440	12440	10
3	20241017	190700	15942890	12440	12440	12440	12440	0
4	20241017	190600	15942890	12440	12440	12440	12440	0
5	20241017	190500	15942890	12440	12440	12440	12440	0
6	20241017	190400	15942890	12440	12440	12440	12440	0
7	20241017	190300	15942890	12440	12440	12440	12440	0
8	20241017	190200	15942890	12440	12440	12440	12440	0
9	20241017	190100	15942890	12440	12440	12440	12440	0
10	20241017	190000	15942890	12440	12440	12440	12440	0
11	20241017	185900	15942890	12440	12440	12440	12440	0
12	20241017	185800	15942890	12440	12440	12440	12440	0
13	20241017	185700	15942890	12440	12440	12440	12440	0
14	20241017	185600	15942890	12440	12440	12440	12440	0
15	20241017	185500	15942890	12440	12440	12440	12440	0
16	20241017	185400	15942890	12440	12440	12440	12440	0
17	20241017	185300	15942890	12440	12440	12440	12440	0
18	20241017	185200	15942890	12440	12440	12440	12440	0
19	20241017	185100	15942890	12440	12440	12440	12440	0
20	20241017	185000	15942890	12440	12440	12440	12440	0
21	20241017	184900	15942890	12440	12440	12440	12440	0
22	20241017	184800	15942890	12440	12440	12440	12440	0
23	20241017	184700	15942890	12440	12440	12440	12440	0
24	20241017	184600	15942890	12440	12440	12440	12440	0
25	20241017	184500	15942890	12440	12440	12440	12440	0
26	20241017	184400	15942890	12440	12440	12440	12440	0
27	20241017	184300	15942890	12440	12440	12440	12440	0
28	20241017	184200	15942890	12440	12440	12440	12440	0
29	20241017	184100	15942890	12440	12440	12440	12440	0
30	20241017	184000	15942890	12440	12440	12440	12440	0
31	20241017	183900	15942890	12440	12440	12440	12440	0
32	20241017	183800	15942890	12440	12440	12440	12440	10
33	20241017	183700	15942890	12440	12440	12440	12440	0
34	20241017	183600	15942890	12440	12440	12440	12440	0
35	20241017	183500	15942890	12440	12440	12440	12440	0
36	20241017	183400	15942890	12440	12440	12440	12440	0
37	20241017	183300	15942890	12440	12440	12440	12440	0
38	20241017	183200	15942890	12440	12440	12440	12440	0
39	20241017	183100	15942890	12440	12440	12440	12440	0
40	20241017	183000	15942890	12440	12440	12440	12440	0
41	20241017	182900	15942890	12440	12440	12440	12440	0
42	20241017	182800	15942890	12440	12440	12440	12440	0
43	20241017	182700	15942890	12440	12440	12440	12440	0
44	20241017	182600	15942890	12440	12440	12440	12440	0
45	20241017	182500	15942890	12440	12440	12440	12440	0
46	20241017	182400	15942890	12440	12440	12440	12440	0
47	20241017	182300	15942890	12440	12440	12440	12440	0
48	20241017	182200	15942890	12440	12440	12440	12440	0
49	20241017	182100	15942890	12440	12440	12440	12440	0
50	20241017	182000	15942890	12440	12440	12440	12440	0
51	20241017	181900	15942890	12440	12440	12440	12440	0
52	20241017	181800	15942890	12440	12440	12440	12440	0
53	20241017	181700	15942890	12440	12440	12440	12440	0
54	20241017	181600	15942890	12440	12440	12440	12440	0
55	20241017	181500	15942890	12440	12440	12440	12440	0
56	20241017	181400	15942890	12440	12440	12440	12440	0
57	20241017	181300	15942890	12440	12440	12440	12440	0
58	20241017	181200	15942890	12440	12440	12440	12440	0
59	20241017	181100	15942890	12440	12440	12440	12440	0
60	20241017	181000	15942890	12440	12440	12440	12440	0
61	20241017	180900	15942890	12440	12440	12440	12440	0
62	20241017	180800	15942890	12440	12440	12440	12440	10
63	20241017	180700	15942890	12440	12440	12440	12440	0
64	20241017	180600	15942890	12440	12440	12440	12440	0
65	20241017	180500	15942890	12440	12440	12440	12440	0
66	20241017	180400	15942890	12440	12440	12440	12440	0
67	20241017	180300	15942890	12440	12440	12440	12440	0
68	20241017	180200	15942890	12440	12440	12440	12440	0
69	20241017	180100	15942890	12440	12440	12440	12440	0
70	20241017	180000	15942890	12440	12440	12440	12440	0
71	20241017	175900	15942890	12440	12440	12440	12440	0
72	20241017	175800	15942890	12440	12440	12440	12440	0
73	20241017	175700	15942890	12440	12440	12440	12440	0
74	20241017	175600	15942890	12440	12440	12440	12440	0
75	20241017	175500	15942890	12440	12440	12440	12440	0
76	20241017	175400	15942890	12440	12440	12440	12440	0
77	20241017	175300	15942890	12440	12440	12440	12440	0
78	20241017	175200	15942890	12440	12440	12440	12440	0
79	20241017	175100	15942890	12440	12440	12440	12440	0
80	20241017	175000	15942890	12440	12440	12440	12440	0
81	20241017	174900	15942890	12440	12440	12440	12440	0
82	20241017	174800	15942890	12440	12440	12440	12440	0
83	20241017	174700	15942890	12440	12440	12440	12440	0
84	20241017	174600	15942890	12440	12440	12440	12440	0
85	20241017	174500	15942890	12440	12440	12440	12440	0
86	20241017	174400	15942890	12440	12440	12440	12440	0
87	20241017	174300	15942890	12440	12440	12440	12440	0
88	20241017	174200	15942890	12440	12440	12440	12440	0
89	20241017	174100	15942890	12440	12440	12440	12440	0
90	20241017	174000	15942890	12440	12440	12440	12440	0
91	20241017	173900	15942890	12440	12440	12440	12440	0
92	20241017	173800	15942890	12440	12440	12440	12440	10
93	20241017	173700	15942890	12440	12440	12440	12440	0
94	20241017	173600	15942890	12440	12440	12440	12440	0
95	20241017	173500	15942890	12440	12440	12440	12440	0
96	20241017	173400	15942890	12440	12440	12440	12440	0
97	20241017	173300	15942890	12440	12440	12440	12440	0
98	20241017	173200	15942890	12440	12440	12440	12440	0
99	20241017	173100	15942890	12440	12440	12440	12440	0
100	20241017	173000	15942890	12440	12440	12440	12440	0
101	20241017	172900	15942890	12440	12440	12440	12440	0
102	20241017	172800	15942890	12440	12440	12440	12440	0
103	20241017	172700	15942890	12440	12440	12440	12440	0
104	20241017	172600	15942890	12440	12440	12440	12440	0
105	20241017	172500	15942890	12440	12440	12440	12440	0
106	20241017	172400	15942890	12440	12440	12440	12440	0
107	20241017	172300	15942890	12440	12440	12440	12440	0
108	20241017	172200	15942890	12440	12440	12440	12440	0
109	20241017	172100	15942890	12440	12440	12440	12440	0
110	20241017	172000	15942890	12440	12440	12440	12440	0
111	20241017	171900	15942890	12440	12440	12440	12440	0
112	20241017	171800	15942890	12440	12440	12440	12440	0
113	20241017	171700	15942890	12440	12440	12440	12440	0
114	20241017	171600	15942890	12440	12440	12440	12440	0
115	20241017	171500	15942890	12440	12440	12440	12440	0
116	20241017	171400	15942890	12440	12440	12440	12440	0
117	20241017	171300	15942890	12440	12440	12440	12440	0
118	20241017	171200	15942890	12440	12440	12440	12440	0
119	20241017	171100	15942890	12440	12440	12440	12440	0
120	20241017	171000	15942890	12440	12440	12440	12440	0
121	20241017	170900	15942890	12440	12440	12440	12440	0
122	20241017	170800	15942890	12440	12440	12440	12440	10
123	20241017	170700	15942890	12440	12440	12440	12440	0
124	20241017	170600	15942890	12440	12440	12440	12440	0
125	20241017	170500	15942890	12440	12440	12440	12440	0
126	20241017	170400	15942890	12440	12440	12440	12440	0
127	20241017	170300	15942890	12440	12440	12440	12440	0
128	20241017	170200	15942890	12440	12440	12440	12440	0
129	20241017	170100	15942890	12440	12440	12440	12440	0
130	20241017	170000	15942890	12440	12440	12440	12440	0
131	20241017	165900	15942890	12440	12440	12440	12440	0
132	20241017	165800	15942890	12440	12440	12440	12440	0
133	20241017	165700	15942890	12440	12440	12440	12440	0
134	20241017	165600	15942890	12440	12440	12440	12440	0
135	20241017	165500	15942890	12440	12440	12440	12440	0
136	20241017	165400	15942890	12440	12440	12440	12440	0
137	20241017	165300	15942890	12440	12440	12440	12440	0
138	20241017	165200	15942890	12440	12440	12440	12440	0
139	20241017	165100	15942890	12440	12440	12440	12440	0
140	20241017	165000	15942890	12440	12440	12440	12440	0
141	20241017	164900	15942890	12440	12440	12440	12440	0
142	20241017	164800	15942890	12440	12440	12440	12440	0
143	20241017	164700	15942890	12440	12440	12440	12440	0
144	20241017	164600	15942890	12440	12440	12440	12440	0
145	20241017	164500	15942890	12440	12440	12440	12440	0
146	20241017	164400	15942890	12440	12440	12440	12440	0
147	20241017	164300	15942890	12440	12440	12440	12440	0
148	20241017	164200	15942890	12440	12440	12440	12440	0
149	20241017	164100	15942890	12440	12440	12440	12440	0
150	20241017	164000	15942890	12440	12440	12440	12440	0
151	20241017	163900	15942890	12440	12440	12440	12440	0
152	20241017	163800	15942890	12440	12440	12440	12440	10
153	20241017	163700	15942890	12440	12440	12440	12440	0
154	20241017	163600	15942890	12440	12440	12440	12440	0
155	20241017	163500	15942890	12440	12440	12440	12440	0
156	20241017	163400	15942890	12440	12440	12440	12440	0
157	20241017	163300	15942890	12440	12440	12440	12440	0
158	20241017	163200	15942890	12440	12440	12440	12440	0
159	20241017	163100	15942890	12440	12440	12440	12440	0
160	20241017	163000	15942890	12440	12440	12440	12440	0
161	20241017	162900	15942890	12440	12440	12440	12440	0
162	20241017	162800	15942890	12440	12440	12440	12440	0
163	20241017	162700	15942890	12440	12440	12440	12440	0
164	20241017	162600	15942890	12440	12440	12440	12440	0
165	20241017	162500	15942890	12440	12440	12440	12440	0
166	20241017	162400	15942890	12440	12440	12440	12440	0
167	20241017	162300	15942890	12440	12440	12440	12440	0
168	20241017	162200	15942890	12440	12440	12440	12440	0
169	20241017	162100	15942890	12440	12440	12440	12440	0
170	20241017	162000	15942890	12440	12440	12440	12440	0
171	20241017	161900	15942890	12440	12440	12440	12440	0
172	20241017	161800	15942890	12440	12440	12440	12440	0
173	20241017	161700	15942890	12440	12440	12440	12440	0
174	20241017	161600	15942890	12440	12440	12440	12440	0
175	20241017	161500	15942890	12440	12440	12440	12440	0
176	20241017	161400	15942890	12440	12440	12440	12440	0
177	20241017	161300	15942890	12440	12440	12440	12440	0
178	20241017	161200	15942890	12440	12440	12440	12440	0
179	20241017	161100	15942890	12440	12440	12440	12440	0
180	20241017	161000	15942890	12440	12440	12440	12440	0
181	20241017	160900	15942890	12440	12440	12440	12440	0
182	20241017	160800	15942890	12440	12440	12440	12440	10
183	20241017	160700	15942890	12440	12440	12440	12440	0
184	20241017	160600	15942890	12440	12440	12440	12440	0
185	20241017	160500	15942890	12440	12440	12440	12440	0
186	20241017	160400	15942890	12440	12440	12440	12440	0
187	20241017	160300	15942890	12440	12440	12440	12440	0
188	20241017	160200	15942890	12440	12440	12440	12440	0
189	20241017	160100	15942890	12440	12440	12440	12440	0
190	20241017	160000	15942890	12440	12440	12440	12440	0
191	20241017	155900	15942890	12440	12440	12440	12440	0
192	20241017	155800	15942890	12440	12440	12440	12440	0
193	20241017	155700	15942890	12440	12440	12440	12440	0
194	20241017	155600	15942890	12440	12440	12440	12440	0
195	20241017	155500	15942890	12440	12440	12440	12440	0
196	20241017	155400	15942890	12440	12440	12440	12440	0
197	20241017	155300	15942890	12440	12440	12440	12440	0
198	20241017	155200	15942890	12440	12440	12440	12440	0
199	20241017	155100	15942890	12440	12440	12440	12440	0
200	20241017	155000	15942890	12440	12440	12440	12440	0
201	20241017	154900	15942890	12440	12440	12440	12440	0
202	20241017	154800	15942890	12440	12440	12440	12440	0
203	20241017	154700	15942890	12440	12440	12440	12440	0
204	20241017	154600	15942890	12440	12440	12440	12440	0
205	20241017	154500	15942890	12440	12440	12440	12440	0
206	20241017	154400	15942890	12440	12440	12440	12440	0
207	20241017	154300	15942890	12440	12440	12440	12440	0
208	20241017	154200	15942890	12440	12440	12440	12440	0
209	20241017	154100	15942890	12440	12440	12440	12440	0
210	20241017	154000	15942890	12440	12440	12440	12440	0
211	20241017	153900	15942890	12440	12440	12440	12440	0
212	20241017	153800	15942890	12440	12440	12440	12440	10
213	20241017	153700	15942890	12440	12440	12440	12440	0
214	20241017	153600	15942890	12440	12440	12440	12440	0
215	20241017	153500	15942890	12440	12440	12440	12440	0
216	20241017	153400	15942890	12440	12440	12440	12440	0
217	20241017	153300	15942890	12440	12440	12440	12440	0
218	20241017	153200	15942890	12440	12440	12440	12440	0
219	20241017	153100	15942890	12440	12440	12440	12440	0
220	20241017	153000	15942890	12440	12440	12440	12440	10
221	20241017	152900	15818490	12440	12440	12440	12440	0
222	20241017	152800	15818490	12440	12440	12440	12440	0
223	20241017	152700	15818490	12440	12440	12440	12440	0
224	20241017	152600	15818490	12440	12440	12440	12440	0
225	20241017	152500	15818490	12440	12440	12440	12440	0
226	20241017	152400	15818490	12440	12440	12440	12440	0
227	20241017	152300	15818490	12440	12440	12440	12440	0
228	20241017	152200	15818490	12440	12440	12440	12440	0
229	20241017	152100	15818490	12440	12440	12440	12440	0
230	20241017	152000	15818490	12440	12440	12440	12440	0
231	20241017	151900	15818490	12440	12440	12440	12440	0
232	20241017	151800	15818490	12440	12440	12440	12440	0
233	20241017	151700	15818490	12440	12440	12440	12440	0
234	20241017	151600	15818490	12440	12440	12440	12440	0
235	20241017	151500	15818490	12440	12440	12440	12440	0
236	20241017	151400	15818490	12440	12440	12440	12440	0
237	20241017	151300	15818490	12440	12440	12440	12440	0
238	20241017	151200	15818490	12440	12440	12440	12440	0
239	20241017	151100	15818490	12440	12450	12450	12440	150
240	20241017	151000	13952440	12450	12450	12450	12450	0
241	20241017	150900	13952440	12450	12450	12450	12450	0
242	20241017	150800	13952440	12450	12450	12450	12450	0
243	20241017	150700	13952440	12450	12450	12450	12450	0
244	20241017	150600	13952440	12450	12450	12450	12450	0
245	20241017	150500	13952440	12450	12450	12450	12450	0
246	20241017	150400	13952440	12450	12450	12450	12450	0
247	20241017	150300	13952440	12450	12450	12450	12450	0
248	20241017	150200	13952440	12450	12450	12450	12450	0
249	20241017	150100	13952440	12450	12450	12450	12450	0
250	20241017	150000	13952440	12450	12450	12450	12450	0
251	20241017	145900	13952440	12450	12450	12450	12450	0
252	20241017	145800	13952440	12450	12450	12450	12450	0
253	20241017	145700	13952440	12450	12450	12450	12450	0
254	20241017	145600	13952440	12450	12450	12450	12450	0
255	20241017	145500	13952440	12450	12450	12450	12450	0
256	20241017	145400	13952440	12450	12450	12450	12450	0
257	20241017	145300	13952440	12450	12450	12450	12450	0
258	20241017	145200	13952440	12450	12450	12450	12450	0
259	20241017	145100	13952440	12450	12450	12450	12450	0
260	20241017	145000	13952440	12450	12450	12450	12450	0
261	20241017	144900	13952440	12450	12450	12450	12450	0
262	20241017	144800	13952440	12450	12450	12450	12450	0
263	20241017	144700	13952440	12450	12450	12450	12450	0
264	20241017	144600	13952440	12450	12450	12450	12450	0
265	20241017	144500	13952440	12450	12450	12450	12450	0
266	20241017	144400	13952440	12450	12450	12450	12450	0
267	20241017	144300	13952440	12450	12450	12450	12450	35
268	20241017	144200	13516690	12480	12480	12480	12480	0
269	20241017	144100	13516690	12480	12480	12480	12480	0
270	20241017	144000	13516690	12480	12480	12480	12480	0
271	20241017	143900	13516690	12480	12480	12480	12480	0
272	20241017	143800	13516690	12480	12480	12480	12480	0
273	20241017	143700	13516690	12480	12480	12480	12480	0
274	20241017	143600	13516690	12480	12480	12480	12480	0
275	20241017	143500	13516690	12480	12480	12480	12480	0
276	20241017	143400	13516690	12480	12480	12480	12480	0
277	20241017	143300	13516690	12480	12480	12480	12480	0
278	20241017	143200	13516690	12480	12480	12480	12480	0
279	20241017	143100	13516690	12480	12480	12480	12480	0
280	20241017	143000	13516690	12480	12480	12480	12480	0
281	20241017	142900	13516690	12480	12480	12480	12480	0
282	20241017	142800	13516690	12480	12480	12480	12480	0
283	20241017	142700	13516690	12480	12480	12480	12480	0
284	20241017	142600	13516690	12480	12450	12480	12450	16
285	20241017	142500	13317400	12440	12440	12440	12440	0
286	20241017	142400	13317400	12440	12440	12440	12440	0
287	20241017	142300	13317400	12440	12440	12440	12440	0
288	20241017	142200	13317400	12440	12440	12440	12440	2
289	20241017	142100	13292520	12450	12450	12450	12450	18
290	20241017	142000	13068420	12480	12480	12480	12480	0
291	20241017	141900	13068420	12480	12480	12480	12480	4
292	20241017	141800	13018500	12480	12480	12480	12480	0
293	20241017	141700	13018500	12480	12480	12480	12480	0
294	20241017	141600	13018500	12480	12480	12480	12480	0
295	20241017	141500	13018500	12480	12480	12480	12480	0
296	20241017	141400	13018500	12480	12480	12480	12480	0
297	20241017	141300	13018500	12480	12480	12480	12480	0
298	20241017	141200	13018500	12480	12480	12480	12480	0
299	20241017	141100	13018500	12480	12480	12480	12480	0
300	20241017	141000	13018500	12480	12480	12480	12480	0
301	20241017	140900	13018500	12480	12480	12480	12480	0
302	20241017	140800	13018500	12480	12480	12480	12480	0
303	20241017	140700	13018500	12480	12480	12480	12480	0
304	20241017	140600	13018500	12480	12480	12480	12480	0
305	20241017	140500	13018500	12480	12480	12480	12480	0
306	20241017	140400	13018500	12480	12480	12480	12480	0
307	20241017	140300	13018500	12480	12480	12480	12480	0
308	20241017	140200	13018500	12480	12480	12480	12480	0
309	20241017	140100	13018500	12480	12480	12480	12480	0
310	20241017	140000	13018500	12480	12480	12480	12480	50
311	20241017	135900	12394500	12500	12480	12500	12480	5
312	20241017	135800	12332040	12500	12460	12500	12460	593
313	20241017	135700	4923830	12460	12460	12460	12460	0
314	20241017	135600	4923830	12460	12460	12460	12460	0
315	20241017	135500	4923830	12460	12460	12460	12460	0
316	20241017	135400	4923830	12460	12460	12460	12460	0
317	20241017	135300	4923830	12460	12460	12460	12460	0
318	20241017	135200	4923830	12460	12460	12460	12460	0
319	20241017	135100	4923830	12460	12460	12460	12460	0
320	20241017	135000	4923830	12460	12460	12460	12460	0
321	20241017	134900	4923830	12460	12460	12460	12460	0
322	20241017	134800	4923830	12460	12460	12460	12460	0
323	20241017	134700	4923830	12460	12460	12460	12460	0
324	20241017	134600	4923830	12460	12460	12460	12460	0
325	20241017	134500	4923830	12460	12460	12460	12460	0
326	20241017	134400	4923830	12460	12460	12460	12460	0
327	20241017	134300	4923830	12460	12460	12460	12460	0
328	20241017	134200	4923830	12460	12460	12460	12460	0
329	20241017	134100	4923830	12460	12460	12460	12460	0
330	20241017	134000	4923830	12460	12460	12460	12460	0
331	20241017	133900	4923830	12460	12460	12460	12460	0
332	20241017	133800	4923830	12460	12460	12460	12460	0
333	20241017	133700	4923830	12460	12460	12460	12460	0
334	20241017	133600	4923830	12460	12460	12460	12460	0
335	20241017	133500	4923830	12460	12460	12460	12460	0
336	20241017	133400	4923830	12460	12460	12460	12460	0
337	20241017	133300	4923830	12460	12460	12460	12460	0
338	20241017	133200	4923830	12460	12460	12460	12460	0
339	20241017	133100	4923830	12460	12460	12460	12460	0
340	20241017	133000	4923830	12460	12460	12460	12460	0
341	20241017	132900	4923830	12460	12460	12460	12460	0
342	20241017	132800	4923830	12460	12460	12460	12460	0
343	20241017	132700	4923830	12460	12460	12460	12460	0
344	20241017	132600	4923830	12460	12460	12460	12460	0
345	20241017	132500	4923830	12460	12460	12460	12460	0
346	20241017	132400	4923830	12460	12460	12460	12460	0
347	20241017	132300	4923830	12460	12460	12460	12460	0
348	20241017	132200	4923830	12460	12460	12460	12460	0
349	20241017	132100	4923830	12460	12460	12460	12460	0
350	20241017	132000	4923830	12460	12460	12460	12460	0
351	20241017	131900	4923830	12460	12460	12460	12460	0
352	20241017	131800	4923830	12460	12460	12460	12460	11
353	20241017	131700	4786770	12460	12460	12460	12460	0
354	20241017	131600	4786770	12460	12460	12460	12460	0
355	20241017	131500	4786770	12460	12460	12460	12460	0
356	20241017	131400	4786770	12460	12460	12460	12460	0
357	20241017	131300	4786770	12460	12460	12460	12460	0
358	20241017	131200	4786770	12460	12460	12460	12460	0
359	20241017	131100	4786770	12460	12460	12460	12460	0
360	20241017	131000	4786770	12460	12460	12460	12460	0
361	20241017	130900	4786770	12460	12460	12460	12460	0
362	20241017	130800	4786770	12460	12460	12460	12460	0
363	20241017	130700	4786770	12460	12460	12460	12460	0
364	20241017	130600	4786770	12460	12460	12460	12460	0
365	20241017	130500	4786770	12460	12460	12460	12460	0
366	20241017	130400	4786770	12460	12460	12460	12460	0
367	20241017	130300	4786770	12460	12460	12460	12460	0
368	20241017	130200	4786770	12460	12460	12460	12460	0
369	20241017	130100	4786770	12460	12460	12460	12460	0
370	20241017	130000	4786770	12460	12460	12460	12460	0
371	20241017	125900	4786770	12460	12460	12460	12460	0
372	20241017	125800	4786770	12460	12460	12460	12460	0
373	20241017	125700	4786770	12460	12460	12460	12460	0
374	20241017	125600	4786770	12460	12460	12460	12460	0
375	20241017	125500	4786770	12460	12460	12460	12460	0
376	20241017	125400	4786770	12460	12460	12460	12460	0
377	20241017	125300	4786770	12460	12460	12460	12460	0
378	20241017	125200	4786770	12460	12460	12460	12460	0
379	20241017	125100	4786770	12460	12460	12460	12460	0
380	20241017	125000	4786770	12460	12460	12460	12460	0
381	20241017	124900	4786770	12460	12460	12460	12460	0
382	20241017	124800	4786770	12460	12460	12460	12460	0
383	20241017	124700	4786770	12460	12460	12460	12460	0
384	20241017	124600	4786770	12460	12460	12460	12460	0
385	20241017	124500	4786770	12460	12460	12460	12460	0
386	20241017	124400	4786770	12460	12460	12460	12460	0
387	20241017	124300	4786770	12460	12460	12460	12460	1
388	20241017	124200	4774310	12480	12480	12480	12480	0
389	20241017	124100	4774310	12480	12480	12480	12480	0
390	20241017	124000	4774310	12480	12480	12480	12480	0
391	20241017	123900	4774310	12480	12480	12480	12480	0
392	20241017	123800	4774310	12480	12480	12480	12480	0
393	20241017	123700	4774310	12480	12480	12480	12480	0
394	20241017	123600	4774310	12480	12480	12480	12480	0
395	20241017	123500	4774310	12480	12480	12480	12480	0
396	20241017	123400	4774310	12480	12480	12480	12480	0
397	20241017	123300	4774310	12480	12480	12480	12480	0
398	20241017	123200	4774310	12480	12480	12480	12480	0
399	20241017	123100	4774310	12480	12480	12480	12480	13
400	20241017	123000	4612070	12490	12490	12490	12490	0
401	20241017	122900	4612070	12490	12490	12490	12490	0
402	20241017	122800	4612070	12490	12490	12490	12490	0
403	20241017	122700	4612070	12490	12490	12490	12490	0
404	20241017	122600	4612070	12490	12490	12490	12490	0
405	20241017	122500	4612070	12490	12490	12490	12490	0
406	20241017	122400	4612070	12490	12490	12490	12490	0
407	20241017	122300	4612070	12490	12490	12490	12490	0
408	20241017	122200	4612070	12490	12490	12490	12490	0
409	20241017	122100	4612070	12490	12490	12490	12490	0
410	20241017	122000	4612070	12490	12490	12490	12490	0
411	20241017	121900	4612070	12490	12490	12490	12490	0
412	20241017	121800	4612070	12490	12490	12490	12490	0
413	20241017	121700	4612070	12490	12490	12490	12490	0
414	20241017	121600	4612070	12490	12490	12490	12490	0
415	20241017	121500	4612070	12490	12490	12490	12490	0
416	20241017	121400	4612070	12490	12490	12490	12490	0
417	20241017	121300	4612070	12490	12490	12490	12490	0
418	20241017	121200	4612070	12490	12490	12490	12490	0
419	20241017	121100	4612070	12490	12490	12490	12490	0
420	20241017	121000	4612070	12490	12490	12490	12490	0
421	20241017	120900	4612070	12490	12490	12490	12490	0
422	20241017	120800	4612070	12490	12490	12490	12490	0
423	20241017	120700	4612070	12490	12490	12490	12490	0
424	20241017	120600	4612070	12490	12490	12490	12490	0
425	20241017	120500	4612070	12490	12490	12490	12490	0
426	20241017	120400	4612070	12490	12490	12490	12490	0
427	20241017	120300	4612070	12490	12490	12490	12490	0
428	20241017	120200	4612070	12490	12490	12490	12490	0
429	20241017	120100	4612070	12490	12490	12490	12490	0
430	20241017	120000	4612070	12490	12490	12490	12490	0
431	20241017	115900	4612070	12490	12490	12490	12490	0
432	20241017	115800	4612070	12490	12490	12490	12490	0
433	20241017	115700	4612070	12490	12490	12490	12490	0
434	20241017	115600	4612070	12490	12490	12490	12490	0
435	20241017	115500	4612070	12490	12490	12490	12490	0
436	20241017	115400	4612070	12490	12490	12490	12490	0
437	20241017	115300	4612070	12490	12490	12490	12490	0
438	20241017	115200	4612070	12490	12490	12490	12490	0
439	20241017	115100	4612070	12490	12490	12490	12490	0
440	20241017	115000	4612070	12490	12490	12490	12490	0
441	20241017	114900	4612070	12490	12490	12490	12490	0
442	20241017	114800	4612070	12490	12490	12490	12490	0
443	20241017	114700	4612070	12490	12490	12490	12490	0
444	20241017	114600	4612070	12490	12490	12490	12490	0
445	20241017	114500	4612070	12490	12490	12490	12490	0
446	20241017	114400	4612070	12490	12490	12490	12490	0
447	20241017	114300	4612070	12490	12490	12490	12490	0
448	20241017	114200	4612070	12490	12490	12490	12490	0
449	20241017	114100	4612070	12490	12490	12490	12490	0
450	20241017	114000	4612070	12490	12490	12490	12490	0
451	20241017	113900	4612070	12490	12490	12490	12490	0
452	20241017	113800	4612070	12490	12490	12490	12490	0
453	20241017	113700	4612070	12490	12490	12490	12490	0
454	20241017	113600	4612070	12490	12490	12490	12490	0
455	20241017	113500	4612070	12490	12490	12490	12490	0
456	20241017	113400	4612070	12490	12490	12490	12490	3
457	20241017	113300	4574600	12450	12450	12450	12450	0
458	20241017	113200	4574600	12450	12450	12450	12450	0
459	20241017	113100	4574600	12450	12420	12450	12420	95
460	20241017	113000	3391910	12450	12450	12450	12450	0
461	20241017	112900	3391910	12450	12450	12450	12450	0
462	20241017	112800	3391910	12450	12450	12450	12450	0
463	20241017	112700	3391910	12450	12450	12450	12400	12
464	20241017	112600	3242760	12400	12400	12450	12400	139
465	20241017	112500	1513120	12450	12400	12450	12400	24
466	20241017	112400	1215370	12400	12400	12400	12400	38
467	20241017	112300	744170	12400	12400	12400	12400	36
468	20241017	112200	297770	12400	12400	12400	12400	4
469	20241017	112100	248170	12390	12390	12390	12390	0
470	20241017	112000	248170	12390	12390	12390	12390	0
471	20241017	111900	248170	12390	12390	12390	12390	0
472	20241017	111800	248170	12390	12390	12390	12390	0
473	20241017	111700	248170	12390	12390	12390	12390	0
474	20241017	111600	248170	12390	12390	12390	12390	0
475	20241017	111500	248170	12390	12390	12390	12390	0
476	20241017	111400	248170	12390	12390	12390	12390	0
477	20241017	111300	248170	12390	12390	12390	12390	0
478	20241017	111200	248170	12390	12390	12390	12390	0
479	20241017	111100	248170	12390	12390	12390	12390	0
480	20241017	111000	248170	12390	12390	12390	12390	0
481	20241017	110900	248170	12390	12390	12390	12390	0
482	20241017	110800	248170	12390	12390	12390	12390	0
483	20241017	110700	248170	12390	12390	12390	12390	0
484	20241017	110600	248170	12390	12390	12390	12390	0
485	20241017	110500	248170	12390	12390	12390	12390	0
486	20241017	110400	248170	12390	12390	12390	12390	0
487	20241017	110300	248170	12390	12390	12390	12390	0
488	20241017	110200	248170	12390	12390	12390	12390	0
489	20241017	110100	248170	12390	12390	12390	12390	0
490	20241017	110000	248170	12390	12390	12390	12390	0
491	20241017	105900	248170	12390	12390	12390	12390	0
492	20241017	105800	248170	12390	12390	12390	12390	0
493	20241017	105700	248170	12390	12390	12390	12390	0
494	20241017	105600	248170	12390	12390	12390	12390	0
495	20241017	105500	248170	12390	12390	12390	12390	0
496	20241017	105400	248170	12390	12390	12390	12390	0
497	20241017	105300	248170	12390	12390	12390	12390	0
498	20241017	105200	248170	12390	12390	12390	12390	0
499	20241017	105100	248170	12390	12390	12390	12390	0
500	20241017	105000	248170	12390	12390	12390	12390	0
501	20241017	104900	248170	12390	12390	12390	12390	0
502	20241017	104800	248170	12390	12390	12390	12390	3
503	20241017	104700	211000	12390	12390	12390	12390	0
504	20241017	104600	211000	12390	12390	12390	12390	0
505	20241017	104500	211000	12390	12390	12390	12390	0
506	20241017	104400	211000	12390	12390	12390	12390	0
507	20241017	104300	211000	12390	12390	12390	12390	0
508	20241017	104200	211000	12390	12390	12390	12390	0
509	20241017	104100	211000	12390	12390	12390	12390	0
510	20241017	104000	211000	12390	12390	12390	12390	0
511	20241017	103900	211000	12390	12390	12390	12390	0
512	20241017	103800	211000	12390	12390	12390	12390	0
513	20241017	103700	211000	12390	12390	12390	12390	0
514	20241017	103600	211000	12390	12390	12390	12390	0
515	20241017	103500	211000	12390	12390	12390	12390	0
516	20241017	103400	211000	12390	12390	12390	12390	0
517	20241017	103300	211000	12390	12390	12390	12390	0
518	20241017	103200	211000	12390	12390	12390	12390	0
519	20241017	103100	211000	12390	12390	12390	12390	0
520	20241017	103000	211000	12390	12390	12390	12390	0
521	20241017	102900	211000	12390	12390	12390	12390	0
522	20241017	102800	211000	12390	12390	12390	12390	0
523	20241017	102700	211000	12390	12390	12390	12390	0
524	20241017	102600	211000	12390	12390	12390	12390	0
525	20241017	102500	211000	12390	12390	12390	12390	0
526	20241017	102400	211000	12390	12390	12390	12390	0
527	20241017	102300	211000	12390	12390	12390	12390	0
528	20241017	102200	211000	12390	12390	12390	12390	0
529	20241017	102100	211000	12390	12390	12390	12390	0
530	20241017	102000	211000	12390	12390	12390	12390	0
531	20241017	101900	211000	12390	12390	12390	12390	0
532	20241017	101800	211000	12390	12390	12390	12390	0
533	20241017	101700	211000	12390	12390	12390	12390	0
534	20241017	101600	211000	12390	12390	12390	12390	0
535	20241017	101500	211000	12390	12390	12390	12390	0
536	20241017	101400	211000	12390	12390	12390	12390	0
537	20241017	101300	211000	12390	12390	12390	12390	0
538	20241017	101200	211000	12390	12390	12390	12390	0
539	20241017	101100	211000	12390	12390	12390	12390	0
540	20241017	101000	211000	12390	12390	12390	12390	0
541	20241017	100900	211000	12390	12390	12390	12390	0
542	20241017	100800	211000	12390	12390	12390	12390	2
543	20241017	100700	186220	12410	12410	12410	12410	0
544	20241017	100600	186220	12410	12410	12410	12410	0
545	20241017	100500	186220	12410	12410	12410	12410	0
546	20241017	100400	186220	12410	12410	12410	12410	0
547	20241017	100300	186220	12410	12410	12410	12410	0
548	20241017	100200	186220	12410	12410	12410	12410	0
549	20241017	100100	186220	12410	12410	12410	12410	0
550	20241017	100000	186220	12410	12410	12410	12410	0
551	20241017	095900	186220	12410	12410	12410	12410	0
552	20241017	095800	186220	12410	12410	12410	12410	0
553	20241017	095700	186220	12410	12410	12410	12410	0
554	20241017	095600	186220	12410	12410	12410	12410	0
555	20241017	095500	186220	12410	12410	12410	12410	0
556	20241017	095400	186220	12410	12410	12410	12410	0
557	20241017	095300	186220	12410	12410	12410	12410	0
558	20241017	095200	186220	12410	12410	12410	12410	0
559	20241017	095100	186220	12410	12410	12410	12410	0
560	20241017	095000	186220	12410	12410	12410	12410	0
561	20241017	094900	186220	12410	12410	12410	12410	13
562	20241017	094800	24890	12440	12440	12440	12440	0
563	20241017	094700	24890	12440	12440	12440	12440	0
564	20241017	094600	24890	12440	12440	12440	12440	0
565	20241017	094500	24890	12440	12440	12440	12440	0
566	20241017	094400	24890	12440	12440	12440	12440	0
567	20241017	094300	24890	12440	12440	12440	12440	0
568	20241017	094200	24890	12440	12440	12440	12440	0
569	20241017	094100	24890	12440	12440	12440	12440	0
570	20241017	094000	24890	12440	12440	12440	12440	0
571	20241017	093900	24890	12440	12440	12440	12440	0
572	20241017	093800	24890	12440	12440	12440	12440	0
573	20241017	093700	24890	12440	12440	12440	12440	0
574	20241017	093600	24890	12440	12440	12440	12440	0
575	20241017	093500	24890	12440	12440	12440	12440	0
576	20241017	093400	24890	12440	12440	12440	12440	0
577	20241017	093300	24890	12440	12440	12440	12440	0
578	20241017	093200	24890	12440	12440	12440	12440	1
579	20241017	093100	12450	12450	12450	12450	12450	0
580	20241017	093000	12450	12450	12450	12450	12450	0
581	20241017	092900	12450	12450	12450	12450	12450	0
582	20241017	092800	12450	12450	12450	12450	12450	0
583	20241017	092700	12450	12450	12450	12450	12450	0
584	20241017	092600	12450	12450	12450	12450	12450	0
585	20241017	092500	12450	12450	12450	12450	12450	0
586	20241017	092400	12450	12450	12450	12450	12450	0
587	20241017	092300	12450	12450	12450	12450	12450	0
588	20241017	092200	12450	12450	12450	12450	12450	0
589	20241017	092100	12450	12450	12450	12450	12450	0
590	20241017	092000	12450	12450	12450	12450	12450	0
591	20241017	091900	12450	12450	12450	12450	12450	0
592	20241017	091800	12450	12450	12450	12450	12450	0
593	20241017	091700	12450	12450	12450	12450	12450	0
594	20241017	091600	12450	12450	12450	12450	12450	0
595	20241017	091500	12450	12450	12450	12450	12450	0
596	20241017	091400	12450	12450	12450	12450	12450	0
597	20241017	091300	12450	12450	12450	12450	12450	0
598	20241017	091200	12450	12450	12450	12450	12450	0
599	20241017	091100	12450	12450	12450	12450	12450	0
600	20241017	091000	12450	12450	12450	12450	12450	0
601	20241017	090900	12450	12450	12450	12450	12450	0
602	20241017	090800	12450	12450	12450	12450	12450	0
603	20241017	090700	12450	12450	12450	12450	12450	0
604	20241017	090600	12450	12450	12450	12450	12450	0
605	20241017	090500	12450	12450	12450	12450	12450	0
606	20241017	090400	12450	12450	12450	12450	12450	0
607	20241017	090300	12450	12450	12450	12450	12450	0
608	20241017	090200	12450	12450	12450	12450	12450	0
609	20241017	090100	12450	12450	12450	12450	12450	0
610	20241017	090000	12450	12450	12450	12450	12450	1