KissMeData/024090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190900	28618130	12440	12440	12440	12440	16
3	20241018	190800	28618130	12440	12440	12440	12440	0
4	20241018	190700	28618130	12440	12440	12440	12440	0
5	20241018	190600	28618130	12440	12440	12440	12440	0
6	20241018	190500	28618130	12440	12440	12440	12440	0
7	20241018	190400	28618130	12440	12440	12440	12440	0
8	20241018	190300	28618130	12440	12440	12440	12440	0
9	20241018	190200	28618130	12440	12440	12440	12440	0
10	20241018	190100	28618130	12440	12440	12440	12440	0
11	20241018	190000	28618130	12440	12440	12440	12440	0
12	20241018	185900	28618130	12440	12440	12440	12440	0
13	20241018	185800	28618130	12440	12440	12440	12440	0
14	20241018	185700	28618130	12440	12440	12440	12440	0
15	20241018	185600	28618130	12440	12440	12440	12440	0
16	20241018	185500	28618130	12440	12440	12440	12440	0
17	20241018	185400	28618130	12440	12440	12440	12440	0
18	20241018	185300	28618130	12440	12440	12440	12440	0
19	20241018	185200	28618130	12440	12440	12440	12440	0
20	20241018	185100	28618130	12440	12440	12440	12440	0
21	20241018	185000	28618130	12440	12440	12440	12440	0
22	20241018	184900	28618130	12440	12440	12440	12440	0
23	20241018	184800	28618130	12440	12440	12440	12440	0
24	20241018	184700	28618130	12440	12440	12440	12440	0
25	20241018	184600	28618130	12440	12440	12440	12440	0
26	20241018	184500	28618130	12440	12440	12440	12440	0
27	20241018	184400	28618130	12440	12440	12440	12440	0
28	20241018	184300	28618130	12440	12440	12440	12440	0
29	20241018	184200	28618130	12440	12440	12440	12440	0
30	20241018	184100	28618130	12440	12440	12440	12440	0
31	20241018	184000	28618130	12440	12440	12440	12440	0
32	20241018	183900	28618130	12440	12440	12440	12440	16
33	20241018	183800	28618130	12440	12440	12440	12440	0
34	20241018	183700	28618130	12440	12440	12440	12440	0
35	20241018	183600	28618130	12440	12440	12440	12440	0
36	20241018	183500	28618130	12440	12440	12440	12440	0
37	20241018	183400	28618130	12440	12440	12440	12440	0
38	20241018	183300	28618130	12440	12440	12440	12440	0
39	20241018	183200	28618130	12440	12440	12440	12440	0
40	20241018	183100	28618130	12440	12440	12440	12440	0
41	20241018	183000	28618130	12440	12440	12440	12440	0
42	20241018	182900	28618130	12440	12440	12440	12440	0
43	20241018	182800	28618130	12440	12440	12440	12440	0
44	20241018	182700	28618130	12440	12440	12440	12440	0
45	20241018	182600	28618130	12440	12440	12440	12440	0
46	20241018	182500	28618130	12440	12440	12440	12440	0
47	20241018	182400	28618130	12440	12440	12440	12440	0
48	20241018	182300	28618130	12440	12440	12440	12440	0
49	20241018	182200	28618130	12440	12440	12440	12440	0
50	20241018	182100	28618130	12440	12440	12440	12440	0
51	20241018	182000	28618130	12440	12440	12440	12440	0
52	20241018	181900	28618130	12440	12440	12440	12440	0
53	20241018	181800	28618130	12440	12440	12440	12440	0
54	20241018	181700	28618130	12440	12440	12440	12440	0
55	20241018	181600	28618130	12440	12440	12440	12440	0
56	20241018	181500	28618130	12440	12440	12440	12440	0
57	20241018	181400	28618130	12440	12440	12440	12440	0
58	20241018	181300	28618130	12440	12440	12440	12440	0
59	20241018	181200	28618130	12440	12440	12440	12440	0
60	20241018	181100	28618130	12440	12440	12440	12440	0
61	20241018	181000	28618130	12440	12440	12440	12440	0
62	20241018	180900	28618130	12440	12440	12440	12440	16
63	20241018	180800	28618130	12440	12440	12440	12440	0
64	20241018	180700	28618130	12440	12440	12440	12440	0
65	20241018	180600	28618130	12440	12440	12440	12440	0
66	20241018	180500	28618130	12440	12440	12440	12440	0
67	20241018	180400	28618130	12440	12440	12440	12440	0
68	20241018	180300	28618130	12440	12440	12440	12440	0
69	20241018	180200	28618130	12440	12440	12440	12440	0
70	20241018	180100	28618130	12440	12440	12440	12440	0
71	20241018	180000	28618130	12440	12440	12440	12440	0
72	20241018	175900	28618130	12440	12440	12440	12440	0
73	20241018	175800	28618130	12440	12440	12440	12440	0
74	20241018	175700	28618130	12440	12440	12440	12440	0
75	20241018	175600	28618130	12440	12440	12440	12440	0
76	20241018	175500	28618130	12440	12440	12440	12440	0
77	20241018	175400	28618130	12440	12440	12440	12440	0
78	20241018	175300	28618130	12440	12440	12440	12440	0
79	20241018	175200	28618130	12440	12440	12440	12440	0
80	20241018	175100	28618130	12440	12440	12440	12440	0
81	20241018	175000	28618130	12440	12440	12440	12440	0
82	20241018	174900	28618130	12440	12440	12440	12440	0
83	20241018	174800	28618130	12440	12440	12440	12440	0
84	20241018	174700	28618130	12440	12440	12440	12440	0
85	20241018	174600	28618130	12440	12440	12440	12440	0
86	20241018	174500	28618130	12440	12440	12440	12440	0
87	20241018	174400	28618130	12440	12440	12440	12440	0
88	20241018	174300	28618130	12440	12440	12440	12440	0
89	20241018	174200	28618130	12440	12440	12440	12440	0
90	20241018	174100	28618130	12440	12440	12440	12440	0
91	20241018	174000	28618130	12440	12440	12440	12440	0
92	20241018	173900	28618130	12440	12440	12440	12440	16
93	20241018	173800	28618130	12440	12440	12440	12440	0
94	20241018	173700	28618130	12440	12440	12440	12440	0
95	20241018	173600	28618130	12440	12440	12440	12440	0
96	20241018	173500	28618130	12440	12440	12440	12440	0
97	20241018	173400	28618130	12440	12440	12440	12440	0
98	20241018	173300	28618130	12440	12440	12440	12440	0
99	20241018	173200	28618130	12440	12440	12440	12440	0
100	20241018	173100	28618130	12440	12440	12440	12440	0
101	20241018	173000	28618130	12440	12440	12440	12440	0
102	20241018	172900	28618130	12440	12440	12440	12440	0
103	20241018	172800	28618130	12440	12440	12440	12440	0
104	20241018	172700	28618130	12440	12440	12440	12440	0
105	20241018	172600	28618130	12440	12440	12440	12440	0
106	20241018	172500	28618130	12440	12440	12440	12440	0
107	20241018	172400	28618130	12440	12440	12440	12440	0
108	20241018	172300	28618130	12440	12440	12440	12440	0
109	20241018	172200	28618130	12440	12440	12440	12440	0
110	20241018	172100	28618130	12440	12440	12440	12440	0
111	20241018	172000	28618130	12440	12440	12440	12440	0
112	20241018	171900	28618130	12440	12440	12440	12440	0
113	20241018	171800	28618130	12440	12440	12440	12440	0
114	20241018	171700	28618130	12440	12440	12440	12440	0
115	20241018	171600	28618130	12440	12440	12440	12440	0
116	20241018	171500	28618130	12440	12440	12440	12440	0
117	20241018	171400	28618130	12440	12440	12440	12440	0
118	20241018	171300	28618130	12440	12440	12440	12440	0
119	20241018	171200	28618130	12440	12440	12440	12440	0
120	20241018	171100	28618130	12440	12440	12440	12440	0
121	20241018	171000	28618130	12440	12440	12440	12440	0
122	20241018	170900	28618130	12440	12440	12440	12440	16
123	20241018	170800	28618130	12440	12440	12440	12440	0
124	20241018	170700	28618130	12440	12440	12440	12440	0
125	20241018	170600	28618130	12440	12440	12440	12440	0
126	20241018	170500	28618130	12440	12440	12440	12440	0
127	20241018	170400	28618130	12440	12440	12440	12440	0
128	20241018	170300	28618130	12440	12440	12440	12440	0
129	20241018	170200	28618130	12440	12440	12440	12440	0
130	20241018	170100	28618130	12440	12440	12440	12440	0
131	20241018	170000	28618130	12440	12440	12440	12440	0
132	20241018	165900	28618130	12440	12440	12440	12440	0
133	20241018	165800	28618130	12440	12440	12440	12440	0
134	20241018	165700	28618130	12440	12440	12440	12440	0
135	20241018	165600	28618130	12440	12440	12440	12440	0
136	20241018	165500	28618130	12440	12440	12440	12440	0
137	20241018	165400	28618130	12440	12440	12440	12440	0
138	20241018	165300	28618130	12440	12440	12440	12440	0
139	20241018	165200	28618130	12440	12440	12440	12440	0
140	20241018	165100	28618130	12440	12440	12440	12440	0
141	20241018	165000	28618130	12440	12440	12440	12440	0
142	20241018	164900	28618130	12440	12440	12440	12440	0
143	20241018	164800	28618130	12440	12440	12440	12440	0
144	20241018	164700	28618130	12440	12440	12440	12440	0
145	20241018	164600	28618130	12440	12440	12440	12440	0
146	20241018	164500	28618130	12440	12440	12440	12440	0
147	20241018	164400	28618130	12440	12440	12440	12440	0
148	20241018	164300	28618130	12440	12440	12440	12440	0
149	20241018	164200	28618130	12440	12440	12440	12440	0
150	20241018	164100	28618130	12440	12440	12440	12440	0
151	20241018	164000	28618130	12440	12440	12440	12440	0
152	20241018	163900	28618130	12440	12440	12440	12440	16
153	20241018	163800	28618130	12440	12440	12440	12440	0
154	20241018	163700	28618130	12440	12440	12440	12440	0
155	20241018	163600	28618130	12440	12440	12440	12440	0
156	20241018	163500	28618130	12440	12440	12440	12440	0
157	20241018	163400	28618130	12440	12440	12440	12440	0
158	20241018	163300	28618130	12440	12440	12440	12440	0
159	20241018	163200	28618130	12440	12440	12440	12440	0
160	20241018	163100	28618130	12440	12440	12440	12440	0
161	20241018	163000	28618130	12440	12440	12440	12440	0
162	20241018	162900	28618130	12440	12440	12440	12440	0
163	20241018	162800	28618130	12440	12440	12440	12440	0
164	20241018	162700	28618130	12440	12440	12440	12440	0
165	20241018	162600	28618130	12440	12440	12440	12440	0
166	20241018	162500	28618130	12440	12440	12440	12440	0
167	20241018	162400	28618130	12440	12440	12440	12440	0
168	20241018	162300	28618130	12440	12440	12440	12440	0
169	20241018	162200	28618130	12440	12440	12440	12440	0
170	20241018	162100	28618130	12440	12440	12440	12440	0
171	20241018	162000	28618130	12440	12440	12440	12440	0
172	20241018	161900	28618130	12440	12440	12440	12440	0
173	20241018	161800	28618130	12440	12440	12440	12440	0
174	20241018	161700	28618130	12440	12440	12440	12440	0
175	20241018	161600	28618130	12440	12440	12440	12440	0
176	20241018	161500	28618130	12440	12440	12440	12440	0
177	20241018	161400	28618130	12440	12440	12440	12440	0
178	20241018	161300	28618130	12440	12440	12440	12440	0
179	20241018	161200	28618130	12440	12440	12440	12440	0
180	20241018	161100	28618130	12440	12440	12440	12440	0
181	20241018	161000	28618130	12440	12440	12440	12440	0
182	20241018	160900	28618130	12440	12440	12440	12440	16
183	20241018	160800	28618130	12440	12440	12440	12440	0
184	20241018	160700	28618130	12440	12440	12440	12440	0
185	20241018	160600	28618130	12440	12440	12440	12440	0
186	20241018	160500	28618130	12440	12440	12440	12440	0
187	20241018	160400	28618130	12440	12440	12440	12440	0
188	20241018	160300	28618130	12440	12440	12440	12440	0
189	20241018	160200	28618130	12440	12440	12440	12440	0
190	20241018	160100	28618130	12440	12440	12440	12440	0
191	20241018	160000	28618130	12440	12440	12440	12440	0
192	20241018	155900	28618130	12440	12440	12440	12440	0
193	20241018	155800	28618130	12440	12440	12440	12440	0
194	20241018	155700	28618130	12440	12440	12440	12440	0
195	20241018	155600	28618130	12440	12440	12440	12440	0
196	20241018	155500	28618130	12440	12440	12440	12440	0
197	20241018	155400	28618130	12440	12440	12440	12440	0
198	20241018	155300	28618130	12440	12440	12440	12440	0
199	20241018	155200	28618130	12440	12440	12440	12440	0
200	20241018	155100	28618130	12440	12440	12440	12440	0
201	20241018	155000	28618130	12440	12440	12440	12440	0
202	20241018	154900	28618130	12440	12440	12440	12440	0
203	20241018	154800	28618130	12440	12440	12440	12440	0
204	20241018	154700	28618130	12440	12440	12440	12440	0
205	20241018	154600	28618130	12440	12440	12440	12440	0
206	20241018	154500	28618130	12440	12440	12440	12440	0
207	20241018	154400	28618130	12440	12440	12440	12440	0
208	20241018	154300	28618130	12440	12440	12440	12440	0
209	20241018	154200	28618130	12440	12440	12440	12440	0
210	20241018	154100	28618130	12440	12440	12440	12440	0
211	20241018	154000	28618130	12440	12440	12440	12440	0
212	20241018	153900	28618130	12440	12440	12440	12440	16
213	20241018	153800	28618130	12440	12440	12440	12440	0
214	20241018	153700	28618130	12440	12440	12440	12440	0
215	20241018	153600	28618130	12440	12440	12440	12440	0
216	20241018	153500	28618130	12440	12440	12440	12440	0
217	20241018	153400	28618130	12440	12440	12440	12440	0
218	20241018	153300	28618130	12440	12440	12440	12440	0
219	20241018	153200	28618130	12440	12440	12440	12440	0
220	20241018	153100	28618130	12440	12440	12440	12440	0
221	20241018	153000	28618130	12440	12440	12440	12440	16
222	20241018	152900	28419090	12440	12440	12440	12440	0
223	20241018	152800	28419090	12440	12440	12440	12440	0
224	20241018	152700	28419090	12440	12440	12440	12440	0
225	20241018	152600	28419090	12440	12440	12440	12440	0
226	20241018	152500	28419090	12440	12440	12440	12440	0
227	20241018	152400	28419090	12440	12440	12440	12440	0
228	20241018	152300	28419090	12440	12440	12440	12440	0
229	20241018	152200	28419090	12440	12440	12440	12440	0
230	20241018	152100	28419090	12440	12440	12440	12440	0
231	20241018	152000	28419090	12440	12440	12440	12440	0
232	20241018	151900	28419090	12440	12440	12440	12440	0
233	20241018	151800	28419090	12440	12440	12440	12440	0
234	20241018	151700	28419090	12440	12440	12440	12440	0
235	20241018	151600	28419090	12440	12440	12440	12440	4
236	20241018	151500	28369330	12440	12440	12440	12440	326
237	20241018	151400	24313890	12440	12440	12440	12440	8
238	20241018	151300	24214370	12440	12440	12440	12440	14
239	20241018	151200	24040210	12440	12440	12440	12440	0
240	20241018	151100	24040210	12440	12440	12440	12440	32
241	20241018	151000	23642130	12440	12440	12440	12440	0
242	20241018	150900	23642130	12440	12440	12440	12440	0
243	20241018	150800	23642130	12440	12440	12440	12440	0
244	20241018	150700	23642130	12440	12440	12440	12440	0
245	20241018	150600	23642130	12440	12440	12440	12440	0
246	20241018	150500	23642130	12440	12440	12440	12440	200
247	20241018	150400	21154130	12450	12450	12450	12450	0
248	20241018	150300	21154130	12450	12450	12450	12450	0
249	20241018	150200	21154130	12450	12450	12450	12450	0
250	20241018	150100	21154130	12450	12450	12450	12450	0
251	20241018	150000	21154130	12450	12450	12450	12450	0
252	20241018	145900	21154130	12450	12450	12450	12450	0
253	20241018	145800	21154130	12450	12450	12450	12450	0
254	20241018	145700	21154130	12450	12450	12450	12450	0
255	20241018	145600	21154130	12450	12450	12450	12450	0
256	20241018	145500	21154130	12450	12450	12450	12450	0
257	20241018	145400	21154130	12450	12450	12450	12450	0
258	20241018	145300	21154130	12450	12450	12450	12450	0
259	20241018	145200	21154130	12450	12450	12450	12450	0
260	20241018	145100	21154130	12450	12450	12450	12450	0
261	20241018	145000	21154130	12450	12450	12450	12450	0
262	20241018	144900	21154130	12450	12450	12450	12450	0
263	20241018	144800	21154130	12450	12450	12450	12450	0
264	20241018	144700	21154130	12450	12450	12450	12450	0
265	20241018	144600	21154130	12450	12450	12450	12450	0
266	20241018	144500	21154130	12450	12450	12450	12450	0
267	20241018	144400	21154130	12450	12450	12450	12450	0
268	20241018	144300	21154130	12450	12450	12450	12450	0
269	20241018	144200	21154130	12450	12450	12450	12450	0
270	20241018	144100	21154130	12450	12450	12450	12450	0
271	20241018	144000	21154130	12450	12450	12450	12450	0
272	20241018	143900	21154130	12450	12450	12450	12450	0
273	20241018	143800	21154130	12450	12450	12450	12450	0
274	20241018	143700	21154130	12450	12450	12450	12450	0
275	20241018	143600	21154130	12450	12450	12450	12450	0
276	20241018	143500	21154130	12450	12450	12450	12450	1
277	20241018	143400	21141680	12440	12440	12440	12440	0
278	20241018	143300	21141680	12440	12440	12440	12440	0
279	20241018	143200	21141680	12440	12440	12440	12440	0
280	20241018	143100	21141680	12440	12440	12440	12440	0
281	20241018	143000	21141680	12440	12440	12440	12440	0
282	20241018	142900	21141680	12440	12440	12440	12440	0
283	20241018	142800	21141680	12440	12440	12440	12440	0
284	20241018	142700	21141680	12440	12440	12440	12440	0
285	20241018	142600	21141680	12440	12440	12440	12440	0
286	20241018	142500	21141680	12440	12440	12440	12440	0
287	20241018	142400	21141680	12440	12440	12440	12440	0
288	20241018	142300	21141680	12440	12440	12440	12440	0
289	20241018	142200	21141680	12440	12440	12440	12440	0
290	20241018	142100	21141680	12440	12440	12440	12440	0
291	20241018	142000	21141680	12440	12440	12440	12440	0
292	20241018	141900	21141680	12440	12440	12440	12440	0
293	20241018	141800	21141680	12440	12440	12440	12440	0
294	20241018	141700	21141680	12440	12440	12440	12440	0
295	20241018	141600	21141680	12440	12440	12440	12440	0
296	20241018	141500	21141680	12440	12440	12440	12440	501
297	20241018	141400	14909240	12440	12440	12440	12440	0
298	20241018	141300	14909240	12440	12440	12440	12440	0
299	20241018	141200	14909240	12440	12440	12440	12440	0
300	20241018	141100	14909240	12440	12440	12440	12440	0
301	20241018	141000	14909240	12440	12440	12440	12440	0
302	20241018	140900	14909240	12440	12440	12440	12440	0
303	20241018	140800	14909240	12440	12440	12440	12440	0
304	20241018	140700	14909240	12440	12440	12440	12440	0
305	20241018	140600	14909240	12440	12440	12440	12440	341
306	20241018	140500	10667200	12440	12440	12440	12440	0
307	20241018	140400	10667200	12440	12440	12440	12440	0
308	20241018	140300	10667200	12440	12440	12440	12440	0
309	20241018	140200	10667200	12440	12440	12440	12440	0
310	20241018	140100	10667200	12440	12440	12440	12440	0
311	20241018	140000	10667200	12440	12440	12440	12440	0
312	20241018	135900	10667200	12440	12440	12440	12440	0
313	20241018	135800	10667200	12440	12440	12440	12440	0
314	20241018	135700	10667200	12440	12440	12440	12440	0
315	20241018	135600	10667200	12440	12440	12440	12440	0
316	20241018	135500	10667200	12440	12440	12440	12440	0
317	20241018	135400	10667200	12440	12440	12440	12440	0
318	20241018	135300	10667200	12440	12440	12440	12440	0
319	20241018	135200	10667200	12440	12440	12440	12440	0
320	20241018	135100	10667200	12440	12440	12440	12440	0
321	20241018	135000	10667200	12440	12440	12440	12440	0
322	20241018	134900	10667200	12440	12440	12440	12440	0
323	20241018	134800	10667200	12440	12440	12440	12440	0
324	20241018	134700	10667200	12440	12440	12440	12440	0
325	20241018	134600	10667200	12440	12440	12440	12440	0
326	20241018	134500	10667200	12440	12440	12440	12440	0
327	20241018	134400	10667200	12440	12440	12440	12440	0
328	20241018	134300	10667200	12440	12440	12440	12440	0
329	20241018	134200	10667200	12440	12440	12440	12440	0
330	20241018	134100	10667200	12440	12440	12440	12440	1
331	20241018	134000	10654760	12450	12450	12450	12450	0
332	20241018	133900	10654760	12450	12450	12450	12450	0
333	20241018	133800	10654760	12450	12450	12450	12450	18
334	20241018	133700	10430660	12450	12450	12450	12450	0
335	20241018	133600	10430660	12450	12450	12450	12450	0
336	20241018	133500	10430660	12450	12450	12450	12450	0
337	20241018	133400	10430660	12450	12450	12450	12450	0
338	20241018	133300	10430660	12450	12450	12450	12450	0
339	20241018	133200	10430660	12450	12450	12450	12450	0
340	20241018	133100	10430660	12450	12450	12450	12450	0
341	20241018	133000	10430660	12450	12450	12450	12450	0
342	20241018	132900	10430660	12450	12450	12450	12450	0
343	20241018	132800	10430660	12450	12450	12450	12450	25
344	20241018	132700	10119410	12450	12450	12450	12450	0
345	20241018	132600	10119410	12450	12450	12450	12450	0
346	20241018	132500	10119410	12450	12450	12450	12450	0
347	20241018	132400	10119410	12450	12450	12450	12450	0
348	20241018	132300	10119410	12450	12450	12450	12450	0
349	20241018	132200	10119410	12450	12450	12450	12450	0
350	20241018	132100	10119410	12450	12450	12450	12450	0
351	20241018	132000	10119410	12450	12450	12450	12450	50
352	20241018	131900	9496910	12450	12450	12450	12450	0
353	20241018	131800	9496910	12450	12450	12450	12450	0
354	20241018	131700	9496910	12450	12450	12450	12450	0
355	20241018	131600	9496910	12450	12450	12450	12450	3
356	20241018	131500	9459560	12450	12450	12450	12450	165
357	20241018	131400	7405310	12450	12450	12450	12450	0
358	20241018	131300	7405310	12450	12450	12450	12450	0
359	20241018	131200	7405310	12450	12450	12450	12450	0
360	20241018	131100	7405310	12450	12450	12450	12450	0
361	20241018	131000	7405310	12450	12450	12450	12450	0
362	20241018	130900	7405310	12450	12450	12450	12450	0
363	20241018	130800	7405310	12450	12450	12450	12450	0
364	20241018	130700	7405310	12450	12450	12450	12450	0
365	20241018	130600	7405310	12450	12450	12450	12450	0
366	20241018	130500	7405310	12450	12450	12450	12450	0
367	20241018	130400	7405310	12450	12450	12450	12450	0
368	20241018	130300	7405310	12450	12450	12450	12450	0
369	20241018	130200	7405310	12450	12450	12450	12450	0
370	20241018	130100	7405310	12450	12450	12450	12450	1
371	20241018	130000	7392860	12450	12450	12450	12450	0
372	20241018	125900	7392860	12450	12450	12450	12450	0
373	20241018	125800	7392860	12450	12450	12450	12450	0
374	20241018	125700	7392860	12450	12450	12450	12450	0
375	20241018	125600	7392860	12450	12450	12450	12450	0
376	20241018	125500	7392860	12450	12450	12450	12450	18
377	20241018	125400	7168760	12450	12450	12450	12450	0
378	20241018	125300	7168760	12450	12450	12450	12450	0
379	20241018	125200	7168760	12450	12450	12450	12450	0
380	20241018	125100	7168760	12450	12450	12450	12450	70
381	20241018	125000	6297260	12450	12450	12450	12450	0
382	20241018	124900	6297260	12450	12450	12450	12450	0
383	20241018	124800	6297260	12450	12450	12450	12450	0
384	20241018	124700	6297260	12450	12450	12450	12450	0
385	20241018	124600	6297260	12450	12450	12450	12450	4
386	20241018	124500	6247460	12450	12450	12450	12450	0
387	20241018	124400	6247460	12450	12450	12450	12450	0
388	20241018	124300	6247460	12450	12450	12450	12450	0
389	20241018	124200	6247460	12450	12450	12450	12450	0
390	20241018	124100	6247460	12450	12450	12450	12450	0
391	20241018	124000	6247460	12450	12450	12450	12450	0
392	20241018	123900	6247460	12450	12450	12450	12450	0
393	20241018	123800	6247460	12450	12450	12450	12450	0
394	20241018	123700	6247460	12450	12450	12450	12450	0
395	20241018	123600	6247460	12450	12450	12450	12450	0
396	20241018	123500	6247460	12450	12450	12450	12450	0
397	20241018	123400	6247460	12450	12450	12450	12450	0
398	20241018	123300	6247460	12450	12450	12450	12450	0
399	20241018	123200	6247460	12450	12450	12450	12450	0
400	20241018	123100	6247460	12450	12450	12450	12450	2
401	20241018	123000	6222560	12450	12450	12450	12450	0
402	20241018	122900	6222560	12450	12450	12450	12450	0
403	20241018	122800	6222560	12450	12450	12450	12450	0
404	20241018	122700	6222560	12450	12450	12450	12450	51
405	20241018	122600	5587610	12460	12460	12460	12460	0
406	20241018	122500	5587610	12460	12460	12460	12460	0
407	20241018	122400	5587610	12460	12460	12460	12460	0
408	20241018	122300	5587610	12460	12460	12460	12460	0
409	20241018	122200	5587610	12460	12460	12460	12460	0
410	20241018	122100	5587610	12460	12460	12460	12460	0
411	20241018	122000	5587610	12460	12460	12460	12460	0
412	20241018	121900	5587610	12460	12460	12460	12460	0
413	20241018	121800	5587610	12460	12460	12460	12460	0
414	20241018	121700	5587610	12460	12460	12460	12460	0
415	20241018	121600	5587610	12460	12460	12460	12460	49
416	20241018	121500	4977070	12460	12460	12460	12460	0
417	20241018	121400	4977070	12460	12460	12460	12460	0
418	20241018	121300	4977070	12460	12460	12460	12460	0
419	20241018	121200	4977070	12460	12460	12460	12460	0
420	20241018	121100	4977070	12460	12460	12460	12460	0
421	20241018	121000	4977070	12460	12460	12460	12460	0
422	20241018	120900	4977070	12460	12460	12460	12460	0
423	20241018	120800	4977070	12460	12460	12460	12460	0
424	20241018	120700	4977070	12460	12460	12460	12460	0
425	20241018	120600	4977070	12460	12460	12460	12460	0
426	20241018	120500	4977070	12460	12460	12460	12460	8
427	20241018	120400	4877390	12470	12470	12470	12470	0
428	20241018	120300	4877390	12470	12470	12470	12470	0
429	20241018	120200	4877390	12470	12470	12470	12470	0
430	20241018	120100	4877390	12470	12470	12470	12470	0
431	20241018	120000	4877390	12470	12470	12470	12470	1
432	20241018	115900	4864920	12470	12470	12470	12470	0
433	20241018	115800	4864920	12470	12470	12470	12470	0
434	20241018	115700	4864920	12470	12470	12470	12470	0
435	20241018	115600	4864920	12470	12470	12470	12470	0
436	20241018	115500	4864920	12470	12470	12470	12470	0
437	20241018	115400	4864920	12470	12470	12470	12470	0
438	20241018	115300	4864920	12470	12470	12470	12470	0
439	20241018	115200	4864920	12470	12470	12470	12470	0
440	20241018	115100	4864920	12470	12470	12470	12470	0
441	20241018	115000	4864920	12470	12470	12470	12470	0
442	20241018	114900	4864920	12470	12470	12470	12470	0
443	20241018	114800	4864920	12470	12470	12470	12470	0
444	20241018	114700	4864920	12470	12470	12470	12470	0
445	20241018	114600	4864920	12470	12470	12470	12470	0
446	20241018	114500	4864920	12470	12470	12470	12470	0
447	20241018	114400	4864920	12470	12470	12470	12470	0
448	20241018	114300	4864920	12470	12470	12470	12470	0
449	20241018	114200	4864920	12470	12470	12470	12470	0
450	20241018	114100	4864920	12470	12470	12470	12470	0
451	20241018	114000	4864920	12470	12470	12470	12470	0
452	20241018	113900	4864920	12470	12470	12470	12470	0
453	20241018	113800	4864920	12470	12470	12470	12470	0
454	20241018	113700	4864920	12470	12470	12470	12470	0
455	20241018	113600	4864920	12470	12470	12470	12470	0
456	20241018	113500	4864920	12470	12470	12470	12470	0
457	20241018	113400	4864920	12470	12470	12470	12470	0
458	20241018	113300	4864920	12470	12470	12470	12470	0
459	20241018	113200	4864920	12470	12470	12470	12470	0
460	20241018	113100	4864920	12470	12470	12470	12470	0
461	20241018	113000	4864920	12470	12470	12470	12470	0
462	20241018	112900	4864920	12470	12470	12470	12470	0
463	20241018	112800	4864920	12470	12470	12470	12470	0
464	20241018	112700	4864920	12470	12470	12470	12470	10
465	20241018	112600	4740220	12460	12460	12460	12460	0
466	20241018	112500	4740220	12460	12460	12460	12460	0
467	20241018	112400	4740220	12460	12460	12460	12460	3
468	20241018	112300	4702840	12460	12460	12460	12460	0
469	20241018	112200	4702840	12460	12460	12460	12460	0
470	20241018	112100	4702840	12460	12460	12460	12460	0
471	20241018	112000	4702840	12460	12460	12460	12460	0
472	20241018	111900	4702840	12460	12460	12460	12460	0
473	20241018	111800	4702840	12460	12460	12460	12460	0
474	20241018	111700	4702840	12460	12460	12460	12460	0
475	20241018	111600	4702840	12460	12460	12460	12460	0
476	20241018	111500	4702840	12460	12460	12460	12460	0
477	20241018	111400	4702840	12460	12460	12460	12460	0
478	20241018	111300	4702840	12460	12460	12460	12460	0
479	20241018	111200	4702840	12460	12460	12460	12460	0
480	20241018	111100	4702840	12460	12460	12460	12460	0
481	20241018	111000	4702840	12460	12460	12460	12460	0
482	20241018	110900	4702840	12460	12460	12460	12460	0
483	20241018	110800	4702840	12460	12460	12460	12460	0
484	20241018	110700	4702840	12460	12460	12460	12460	0
485	20241018	110600	4702840	12460	12460	12460	12460	0
486	20241018	110500	4702840	12460	12460	12460	12460	9
487	20241018	110400	4590700	12470	12470	12470	12470	0
488	20241018	110300	4590700	12470	12470	12470	12470	0
489	20241018	110200	4590700	12470	12470	12470	12470	0
490	20241018	110100	4590700	12470	12470	12470	12470	0
491	20241018	110000	4590700	12470	12470	12470	12470	0
492	20241018	105900	4590700	12470	12470	12470	12470	0
493	20241018	105800	4590700	12470	12470	12470	12470	0
494	20241018	105700	4590700	12470	12470	12470	12470	0
495	20241018	105600	4590700	12470	12470	12470	12470	0
496	20241018	105500	4590700	12470	12470	12470	12470	0
497	20241018	105400	4590700	12470	12470	12470	12470	0
498	20241018	105300	4590700	12470	12470	12470	12470	0
499	20241018	105200	4590700	12470	12470	12470	12470	0
500	20241018	105100	4590700	12470	12470	12470	12470	0
501	20241018	105000	4590700	12470	12470	12470	12470	0
502	20241018	104900	4590700	12470	12470	12470	12470	0
503	20241018	104800	4590700	12470	12470	12470	12470	0
504	20241018	104700	4590700	12470	12470	12470	12470	0
505	20241018	104600	4590700	12470	12470	12470	12470	0
506	20241018	104500	4590700	12470	12470	12470	12470	0
507	20241018	104400	4590700	12470	12470	12470	12470	0
508	20241018	104300	4590700	12470	12470	12470	12470	0
509	20241018	104200	4590700	12470	12470	12470	12470	0
510	20241018	104100	4590700	12470	12470	12470	12470	0
511	20241018	104000	4590700	12470	12470	12470	12470	0
512	20241018	103900	4590700	12470	12470	12470	12470	0
513	20241018	103800	4590700	12470	12470	12470	12470	0
514	20241018	103700	4590700	12470	12470	12470	12470	0
515	20241018	103600	4590700	12470	12470	12470	12470	0
516	20241018	103500	4590700	12470	12470	12470	12470	0
517	20241018	103400	4590700	12470	12470	12470	12470	0
518	20241018	103300	4590700	12470	12470	12470	12470	0
519	20241018	103200	4590700	12470	12470	12470	12470	0
520	20241018	103100	4590700	12470	12470	12470	12470	0
521	20241018	103000	4590700	12470	12470	12470	12470	0
522	20241018	102900	4590700	12470	12470	12470	12470	0
523	20241018	102800	4590700	12470	12470	12470	12470	0
524	20241018	102700	4590700	12470	12470	12470	12470	0
525	20241018	102600	4590700	12470	12470	12470	12470	0
526	20241018	102500	4590700	12470	12470	12470	12470	0
527	20241018	102400	4590700	12470	12470	12470	12470	0
528	20241018	102300	4590700	12470	12470	12470	12470	0
529	20241018	102200	4590700	12470	12470	12470	12470	0
530	20241018	102100	4590700	12470	12470	12470	12470	0
531	20241018	102000	4590700	12470	12470	12470	12470	0
532	20241018	101900	4590700	12470	12470	12470	12470	0
533	20241018	101800	4590700	12470	12470	12470	12470	0
534	20241018	101700	4590700	12470	12470	12470	12470	0
535	20241018	101600	4590700	12470	12470	12470	12470	0
536	20241018	101500	4590700	12470	12470	12470	12470	0
537	20241018	101400	4590700	12470	12470	12470	12470	1
538	20241018	101300	4578230	12440	12440	12440	12440	0
539	20241018	101200	4578230	12440	12440	12440	12440	0
540	20241018	101100	4578230	12440	12440	12440	12440	0
541	20241018	101000	4578230	12440	12440	12440	12440	0
542	20241018	100900	4578230	12440	12440	12440	12440	0
543	20241018	100800	4578230	12440	12440	12440	12440	0
544	20241018	100700	4578230	12440	12440	12440	12440	0
545	20241018	100600	4578230	12440	12450	12450	12440	48
546	20241018	100500	3980900	12470	12470	12470	12470	0
547	20241018	100400	3980900	12470	12470	12470	12470	0
548	20241018	100300	3980900	12470	12470	12470	12470	0
549	20241018	100200	3980900	12470	12470	12470	12470	0
550	20241018	100100	3980900	12470	12470	12470	12470	0
551	20241018	100000	3980900	12470	12470	12470	12470	0
552	20241018	095900	3980900	12470	12470	12470	12470	0
553	20241018	095800	3980900	12470	12470	12470	12470	0
554	20241018	095700	3980900	12470	12470	12470	12470	0
555	20241018	095600	3980900	12470	12470	12470	12470	0
556	20241018	095500	3980900	12470	12470	12470	12470	0
557	20241018	095400	3980900	12470	12470	12470	12470	0
558	20241018	095300	3980900	12470	12470	12470	12470	0
559	20241018	095200	3980900	12470	12470	12470	12470	0
560	20241018	095100	3980900	12470	12470	12470	12470	0
561	20241018	095000	3980900	12470	12470	12470	12470	0
562	20241018	094900	3980900	12470	12470	12470	12470	0
563	20241018	094800	3980900	12470	12470	12470	12470	0
564	20241018	094700	3980900	12470	12470	12470	12470	0
565	20241018	094600	3980900	12470	12470	12470	12470	0
566	20241018	094500	3980900	12470	12470	12470	12470	0
567	20241018	094400	3980900	12470	12470	12470	12470	0
568	20241018	094300	3980900	12470	12470	12470	12470	0
569	20241018	094200	3980900	12470	12470	12470	12470	0
570	20241018	094100	3980900	12470	12470	12470	12470	0
571	20241018	094000	3980900	12470	12470	12470	12470	0
572	20241018	093900	3980900	12470	12470	12470	12470	0
573	20241018	093800	3980900	12470	12470	12470	12470	0
574	20241018	093700	3980900	12470	12470	12470	12470	0
575	20241018	093600	3980900	12470	12470	12470	12470	0
576	20241018	093500	3980900	12470	12470	12470	12470	0
577	20241018	093400	3980900	12470	12470	12470	12470	0
578	20241018	093300	3980900	12470	12470	12470	12470	0
579	20241018	093200	3980900	12470	12470	12470	12470	1
580	20241018	093100	3968430	12450	12470	12470	12450	2
581	20241018	093000	3943510	12450	12450	12450	12450	0
582	20241018	092900	3943510	12450	12450	12450	12450	0
583	20241018	092800	3943510	12450	12450	12450	12450	0
584	20241018	092700	3943510	12450	12450	12450	12450	0
585	20241018	092600	3943510	12450	12450	12450	12450	0
586	20241018	092500	3943510	12450	12450	12450	12450	0
587	20241018	092400	3943510	12450	12450	12450	12450	0
588	20241018	092300	3943510	12450	12450	12450	12450	0
589	20241018	092200	3943510	12450	12450	12450	12450	0
590	20241018	092100	3943510	12450	12450	12450	12450	3
591	20241018	092000	3906160	12440	12440	12440	12440	0
592	20241018	091900	3906160	12440	12440	12440	12440	0
593	20241018	091800	3906160	12440	12440	12440	12440	0
594	20241018	091700	3906160	12440	12440	12440	12440	0
595	20241018	091600	3906160	12440	12440	12440	12440	0
596	20241018	091500	3906160	12440	12440	12440	12440	150
597	20241018	091400	2040160	12440	12440	12440	12440	0
598	20241018	091300	2040160	12440	12440	12440	12440	0
599	20241018	091200	2040160	12440	12440	12440	12440	0
600	20241018	091100	2040160	12440	12440	12440	12440	0
601	20241018	091000	2040160	12440	12440	12440	12440	0
602	20241018	090900	2040160	12440	12440	12440	12440	0
603	20241018	090800	2040160	12440	12440	12440	12440	0
604	20241018	090700	2040160	12440	12440	12440	12440	0
605	20241018	090600	2040160	12440	12440	12440	12440	0
606	20241018	090500	2040160	12440	12440	12440	12440	0
607	20241018	090400	2040160	12440	12440	12440	12440	0
608	20241018	090300	2040160	12440	12440	12440	12440	0
609	20241018	090200	2040160	12440	12440	12440	12440	0
610	20241018	090100	2040160	12440	12440	12440	12440	0
611	20241018	090000	2040160	12440	12440	12440	12440	164