KissMeData/024090/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190900	15320960	12350	12350	12350	12350	26
3	20241021	190800	15320960	12350	12350	12350	12350	0
4	20241021	190700	15320960	12350	12350	12350	12350	0
5	20241021	190600	15320960	12350	12350	12350	12350	0
6	20241021	190500	15320960	12350	12350	12350	12350	0
7	20241021	190400	15320960	12350	12350	12350	12350	0
8	20241021	190300	15320960	12350	12350	12350	12350	0
9	20241021	190200	15320960	12350	12350	12350	12350	0
10	20241021	190100	15320960	12350	12350	12350	12350	0
11	20241021	190000	15320960	12350	12350	12350	12350	0
12	20241021	185900	15320960	12350	12350	12350	12350	0
13	20241021	185800	15320960	12350	12350	12350	12350	0
14	20241021	185700	15320960	12350	12350	12350	12350	0
15	20241021	185600	15320960	12350	12350	12350	12350	0
16	20241021	185500	15320960	12350	12350	12350	12350	0
17	20241021	185400	15320960	12350	12350	12350	12350	0
18	20241021	185300	15320960	12350	12350	12350	12350	0
19	20241021	185200	15320960	12350	12350	12350	12350	0
20	20241021	185100	15320960	12350	12350	12350	12350	0
21	20241021	185000	15320960	12350	12350	12350	12350	0
22	20241021	184900	15320960	12350	12350	12350	12350	0
23	20241021	184800	15320960	12350	12350	12350	12350	0
24	20241021	184700	15320960	12350	12350	12350	12350	0
25	20241021	184600	15320960	12350	12350	12350	12350	0
26	20241021	184500	15320960	12350	12350	12350	12350	0
27	20241021	184400	15320960	12350	12350	12350	12350	0
28	20241021	184300	15320960	12350	12350	12350	12350	0
29	20241021	184200	15320960	12350	12350	12350	12350	0
30	20241021	184100	15320960	12350	12350	12350	12350	0
31	20241021	184000	15320960	12350	12350	12350	12350	0
32	20241021	183900	15320960	12350	12350	12350	12350	26
33	20241021	183800	15320960	12350	12350	12350	12350	0
34	20241021	183700	15320960	12350	12350	12350	12350	0
35	20241021	183600	15320960	12350	12350	12350	12350	0
36	20241021	183500	15320960	12350	12350	12350	12350	0
37	20241021	183400	15320960	12350	12350	12350	12350	0
38	20241021	183300	15320960	12350	12350	12350	12350	0
39	20241021	183200	15320960	12350	12350	12350	12350	0
40	20241021	183100	15320960	12350	12350	12350	12350	0
41	20241021	183000	15320960	12350	12350	12350	12350	0
42	20241021	182900	15320960	12350	12350	12350	12350	0
43	20241021	182800	15320960	12350	12350	12350	12350	0
44	20241021	182700	15320960	12350	12350	12350	12350	0
45	20241021	182600	15320960	12350	12350	12350	12350	0
46	20241021	182500	15320960	12350	12350	12350	12350	0
47	20241021	182400	15320960	12350	12350	12350	12350	0
48	20241021	182300	15320960	12350	12350	12350	12350	0
49	20241021	182200	15320960	12350	12350	12350	12350	0
50	20241021	182100	15320960	12350	12350	12350	12350	0
51	20241021	182000	15320960	12350	12350	12350	12350	0
52	20241021	181900	15320960	12350	12350	12350	12350	0
53	20241021	181800	15320960	12350	12350	12350	12350	0
54	20241021	181700	15320960	12350	12350	12350	12350	0
55	20241021	181600	15320960	12350	12350	12350	12350	0
56	20241021	181500	15320960	12350	12350	12350	12350	0
57	20241021	181400	15320960	12350	12350	12350	12350	0
58	20241021	181300	15320960	12350	12350	12350	12350	0
59	20241021	181200	15320960	12350	12350	12350	12350	0
60	20241021	181100	15320960	12350	12350	12350	12350	0
61	20241021	181000	15320960	12350	12350	12350	12350	0
62	20241021	180900	15320960	12350	12350	12350	12350	26
63	20241021	180800	15320960	12350	12350	12350	12350	0
64	20241021	180700	15320960	12350	12350	12350	12350	0
65	20241021	180600	15320960	12350	12350	12350	12350	0
66	20241021	180500	15320960	12350	12350	12350	12350	0
67	20241021	180400	15320960	12350	12350	12350	12350	0
68	20241021	180300	15320960	12350	12350	12350	12350	0
69	20241021	180200	15320960	12350	12350	12350	12350	0
70	20241021	180100	15320960	12350	12350	12350	12350	0
71	20241021	180000	15320960	12350	12350	12350	12350	0
72	20241021	175900	15320960	12350	12350	12350	12350	0
73	20241021	175800	15320960	12350	12350	12350	12350	0
74	20241021	175700	15320960	12350	12350	12350	12350	0
75	20241021	175600	15320960	12350	12350	12350	12350	0
76	20241021	175500	15320960	12350	12350	12350	12350	0
77	20241021	175400	15320960	12350	12350	12350	12350	0
78	20241021	175300	15320960	12350	12350	12350	12350	0
79	20241021	175200	15320960	12350	12350	12350	12350	0
80	20241021	175100	15320960	12350	12350	12350	12350	0
81	20241021	175000	15320960	12350	12350	12350	12350	0
82	20241021	174900	15320960	12350	12350	12350	12350	0
83	20241021	174800	15320960	12350	12350	12350	12350	0
84	20241021	174700	15320960	12350	12350	12350	12350	0
85	20241021	174600	15320960	12350	12350	12350	12350	0
86	20241021	174500	15320960	12350	12350	12350	12350	0
87	20241021	174400	15320960	12350	12350	12350	12350	0
88	20241021	174300	15320960	12350	12350	12350	12350	0
89	20241021	174200	15320960	12350	12350	12350	12350	0
90	20241021	174100	15320960	12350	12350	12350	12350	0
91	20241021	174000	15320960	12350	12350	12350	12350	0
92	20241021	173900	15320960	12350	12350	12350	12350	26
93	20241021	173800	15320960	12350	12350	12350	12350	0
94	20241021	173700	15320960	12350	12350	12350	12350	0
95	20241021	173600	15320960	12350	12350	12350	12350	0
96	20241021	173500	15320960	12350	12350	12350	12350	0
97	20241021	173400	15320960	12350	12350	12350	12350	0
98	20241021	173300	15320960	12350	12350	12350	12350	0
99	20241021	173200	15320960	12350	12350	12350	12350	0
100	20241021	173100	15320960	12350	12350	12350	12350	0
101	20241021	173000	15320960	12350	12350	12350	12350	0
102	20241021	172900	15320960	12350	12350	12350	12350	0
103	20241021	172800	15320960	12350	12350	12350	12350	0
104	20241021	172700	15320960	12350	12350	12350	12350	0
105	20241021	172600	15320960	12350	12350	12350	12350	0
106	20241021	172500	15320960	12350	12350	12350	12350	0
107	20241021	172400	15320960	12350	12350	12350	12350	0
108	20241021	172300	15320960	12350	12350	12350	12350	0
109	20241021	172200	15320960	12350	12350	12350	12350	0
110	20241021	172100	15320960	12350	12350	12350	12350	0
111	20241021	172000	15320960	12350	12350	12350	12350	0
112	20241021	171900	15320960	12350	12350	12350	12350	0
113	20241021	171800	15320960	12350	12350	12350	12350	0
114	20241021	171700	15320960	12350	12350	12350	12350	0
115	20241021	171600	15320960	12350	12350	12350	12350	0
116	20241021	171500	15320960	12350	12350	12350	12350	0
117	20241021	171400	15320960	12350	12350	12350	12350	0
118	20241021	171300	15320960	12350	12350	12350	12350	0
119	20241021	171200	15320960	12350	12350	12350	12350	0
120	20241021	171100	15320960	12350	12350	12350	12350	0
121	20241021	171000	15320960	12350	12350	12350	12350	0
122	20241021	170900	15320960	12350	12350	12350	12350	26
123	20241021	170800	15320960	12350	12350	12350	12350	0
124	20241021	170700	15320960	12350	12350	12350	12350	0
125	20241021	170600	15320960	12350	12350	12350	12350	0
126	20241021	170500	15320960	12350	12350	12350	12350	0
127	20241021	170400	15320960	12350	12350	12350	12350	0
128	20241021	170300	15320960	12350	12350	12350	12350	0
129	20241021	170200	15320960	12350	12350	12350	12350	0
130	20241021	170100	15320960	12350	12350	12350	12350	0
131	20241021	170000	15320960	12350	12350	12350	12350	0
132	20241021	165900	15320960	12350	12350	12350	12350	0
133	20241021	165800	15320960	12350	12350	12350	12350	0
134	20241021	165700	15320960	12350	12350	12350	12350	0
135	20241021	165600	15320960	12350	12350	12350	12350	0
136	20241021	165500	15320960	12350	12350	12350	12350	0
137	20241021	165400	15320960	12350	12350	12350	12350	0
138	20241021	165300	15320960	12350	12350	12350	12350	0
139	20241021	165200	15320960	12350	12350	12350	12350	0
140	20241021	165100	15320960	12350	12350	12350	12350	0
141	20241021	165000	15320960	12350	12350	12350	12350	0
142	20241021	164900	15320960	12350	12350	12350	12350	0
143	20241021	164800	15320960	12350	12350	12350	12350	0
144	20241021	164700	15320960	12350	12350	12350	12350	0
145	20241021	164600	15320960	12350	12350	12350	12350	0
146	20241021	164500	15320960	12350	12350	12350	12350	0
147	20241021	164400	15320960	12350	12350	12350	12350	0
148	20241021	164300	15320960	12350	12350	12350	12350	0
149	20241021	164200	15320960	12350	12350	12350	12350	0
150	20241021	164100	15320960	12350	12350	12350	12350	0
151	20241021	164000	15320960	12350	12350	12350	12350	0
152	20241021	163900	15320960	12350	12350	12350	12350	26
153	20241021	163800	15320960	12350	12350	12350	12350	0
154	20241021	163700	15320960	12350	12350	12350	12350	0
155	20241021	163600	15320960	12350	12350	12350	12350	0
156	20241021	163500	15320960	12350	12350	12350	12350	0
157	20241021	163400	15320960	12350	12350	12350	12350	0
158	20241021	163300	15320960	12350	12350	12350	12350	0
159	20241021	163200	15320960	12350	12350	12350	12350	0
160	20241021	163100	15320960	12350	12350	12350	12350	0
161	20241021	163000	15320960	12350	12350	12350	12350	0
162	20241021	162900	15320960	12350	12350	12350	12350	0
163	20241021	162800	15320960	12350	12350	12350	12350	0
164	20241021	162700	15320960	12350	12350	12350	12350	0
165	20241021	162600	15320960	12350	12350	12350	12350	0
166	20241021	162500	15320960	12350	12350	12350	12350	0
167	20241021	162400	15320960	12350	12350	12350	12350	0
168	20241021	162300	15320960	12350	12350	12350	12350	0
169	20241021	162200	15320960	12350	12350	12350	12350	0
170	20241021	162100	15320960	12350	12350	12350	12350	0
171	20241021	162000	15320960	12350	12350	12350	12350	0
172	20241021	161900	15320960	12350	12350	12350	12350	0
173	20241021	161800	15320960	12350	12350	12350	12350	0
174	20241021	161700	15320960	12350	12350	12350	12350	0
175	20241021	161600	15320960	12350	12350	12350	12350	0
176	20241021	161500	15320960	12350	12350	12350	12350	0
177	20241021	161400	15320960	12350	12350	12350	12350	0
178	20241021	161300	15320960	12350	12350	12350	12350	0
179	20241021	161200	15320960	12350	12350	12350	12350	0
180	20241021	161100	15320960	12350	12350	12350	12350	0
181	20241021	161000	15320960	12350	12350	12350	12350	0
182	20241021	160900	15320960	12350	12350	12350	12350	26
183	20241021	160800	15320960	12350	12350	12350	12350	0
184	20241021	160700	15320960	12350	12350	12350	12350	0
185	20241021	160600	15320960	12350	12350	12350	12350	0
186	20241021	160500	15320960	12350	12350	12350	12350	0
187	20241021	160400	15320960	12350	12350	12350	12350	0
188	20241021	160300	15320960	12350	12350	12350	12350	0
189	20241021	160200	15320960	12350	12350	12350	12350	0
190	20241021	160100	15320960	12350	12350	12350	12350	0
191	20241021	160000	15320960	12350	12350	12350	12350	0
192	20241021	155900	15320960	12350	12350	12350	12350	0
193	20241021	155800	15320960	12350	12350	12350	12350	0
194	20241021	155700	15320960	12350	12350	12350	12350	0
195	20241021	155600	15320960	12350	12350	12350	12350	0
196	20241021	155500	15320960	12350	12350	12350	12350	0
197	20241021	155400	15320960	12350	12350	12350	12350	0
198	20241021	155300	15320960	12350	12350	12350	12350	0
199	20241021	155200	15320960	12350	12350	12350	12350	0
200	20241021	155100	15320960	12350	12350	12350	12350	0
201	20241021	155000	15320960	12350	12350	12350	12350	0
202	20241021	154900	15320960	12350	12350	12350	12350	0
203	20241021	154800	15320960	12350	12350	12350	12350	0
204	20241021	154700	15320960	12350	12350	12350	12350	0
205	20241021	154600	15320960	12350	12350	12350	12350	0
206	20241021	154500	15320960	12350	12350	12350	12350	0
207	20241021	154400	15320960	12350	12350	12350	12350	0
208	20241021	154300	15320960	12350	12350	12350	12350	0
209	20241021	154200	15320960	12350	12350	12350	12350	0
210	20241021	154100	15320960	12350	12350	12350	12350	0
211	20241021	154000	15320960	12350	12350	12350	12350	0
212	20241021	153900	15320960	12350	12350	12350	12350	26
213	20241021	153800	15320960	12350	12350	12350	12350	0
214	20241021	153700	15320960	12350	12350	12350	12350	0
215	20241021	153600	15320960	12350	12350	12350	12350	0
216	20241021	153500	15320960	12350	12350	12350	12350	0
217	20241021	153400	15320960	12350	12350	12350	12350	0
218	20241021	153300	15320960	12350	12350	12350	12350	0
219	20241021	153200	15320960	12350	12350	12350	12350	0
220	20241021	153100	15320960	12350	12350	12350	12350	0
221	20241021	153000	15320960	12350	12350	12350	12350	26
222	20241021	152900	14999860	12400	12400	12400	12400	0
223	20241021	152800	14999860	12400	12400	12400	12400	0
224	20241021	152700	14999860	12400	12400	12400	12400	0
225	20241021	152600	14999860	12400	12400	12400	12400	0
226	20241021	152500	14999860	12400	12400	12400	12400	0
227	20241021	152400	14999860	12400	12400	12400	12400	0
228	20241021	152300	14999860	12400	12400	12400	12400	0
229	20241021	152200	14999860	12400	12400	12400	12400	0
230	20241021	152100	14999860	12400	12400	12400	12400	0
231	20241021	152000	14999860	12400	12400	12400	12400	0
232	20241021	151900	14999860	12400	12400	12400	12400	0
233	20241021	151800	14999860	12400	12400	12400	12400	0
234	20241021	151700	14999860	12400	12400	12400	12400	0
235	20241021	151600	14999860	12400	12400	12400	12400	0
236	20241021	151500	14999860	12400	12400	12400	12400	9
237	20241021	151400	14888260	12360	12360	12360	12360	0
238	20241021	151300	14888260	12360	12360	12360	12360	0
239	20241021	151200	14888260	12360	12360	12360	12360	0
240	20241021	151100	14888260	12360	12360	12360	12360	0
241	20241021	151000	14888260	12360	12360	12360	12360	0
242	20241021	150900	14888260	12360	12360	12360	12360	0
243	20241021	150800	14888260	12360	12360	12360	12360	0
244	20241021	150700	14888260	12360	12360	12360	12360	0
245	20241021	150600	14888260	12360	12360	12360	12360	0
246	20241021	150500	14888260	12360	12360	12360	12360	0
247	20241021	150400	14888260	12360	12360	12360	12360	0
248	20241021	150300	14888260	12360	12360	12360	12360	0
249	20241021	150200	14888260	12360	12360	12360	12360	0
250	20241021	150100	14888260	12360	12360	12360	12360	0
251	20241021	150000	14888260	12360	12360	12360	12360	0
252	20241021	145900	14888260	12360	12360	12360	12360	0
253	20241021	145800	14888260	12360	12360	12360	12360	0
254	20241021	145700	14888260	12360	12360	12360	12360	82
255	20241021	145600	13874740	12360	12360	12360	12360	0
256	20241021	145500	13874740	12360	12360	12360	12360	0
257	20241021	145400	13874740	12360	12360	12360	12360	0
258	20241021	145300	13874740	12360	12360	12360	12360	0
259	20241021	145200	13874740	12360	12360	12360	12360	0
260	20241021	145100	13874740	12360	12360	12360	12360	0
261	20241021	145000	13874740	12360	12360	12360	12360	0
262	20241021	144900	13874740	12360	12360	12360	12360	0
263	20241021	144800	13874740	12360	12360	12360	12360	0
264	20241021	144700	13874740	12360	12360	12360	12360	0
265	20241021	144600	13874740	12360	12360	12360	12360	0
266	20241021	144500	13874740	12360	12360	12360	12360	0
267	20241021	144400	13874740	12360	12360	12360	12360	0
268	20241021	144300	13874740	12360	12360	12360	12360	0
269	20241021	144200	13874740	12360	12360	12360	12360	0
270	20241021	144100	13874740	12360	12360	12360	12360	0
271	20241021	144000	13874740	12360	12360	12360	12360	0
272	20241021	143900	13874740	12360	12360	12360	12360	0
273	20241021	143800	13874740	12360	12360	12360	12360	0
274	20241021	143700	13874740	12360	12360	12360	12360	0
275	20241021	143600	13874740	12360	12360	12360	12360	0
276	20241021	143500	13874740	12360	12360	12360	12360	0
277	20241021	143400	13874740	12360	12360	12360	12360	0
278	20241021	143300	13874740	12360	12360	12360	12360	0
279	20241021	143200	13874740	12360	12360	12360	12360	0
280	20241021	143100	13874740	12360	12360	12360	12360	0
281	20241021	143000	13874740	12360	12360	12360	12360	0
282	20241021	142900	13874740	12360	12360	12360	12360	38
283	20241021	142800	13405060	12360	12360	12360	12360	53
284	20241021	142700	12749980	12360	12360	12360	12360	0
285	20241021	142600	12749980	12360	12360	12360	12360	0
286	20241021	142500	12749980	12360	12360	12360	12360	0
287	20241021	142400	12749980	12360	12360	12360	12360	0
288	20241021	142300	12749980	12360	12360	12360	12360	0
289	20241021	142200	12749980	12360	12360	12360	12360	0
290	20241021	142100	12749980	12360	12360	12360	12360	0
291	20241021	142000	12749980	12360	12360	12360	12360	0
292	20241021	141900	12749980	12360	12360	12360	12360	0
293	20241021	141800	12749980	12360	12360	12360	12360	0
294	20241021	141700	12749980	12360	12360	12360	12360	0
295	20241021	141600	12749980	12360	12360	12360	12360	0
296	20241021	141500	12749980	12360	12360	12360	12360	0
297	20241021	141400	12749980	12360	12360	12360	12360	0
298	20241021	141300	12749980	12360	12360	12360	12360	0
299	20241021	141200	12749980	12360	12360	12360	12360	0
300	20241021	141100	12749980	12360	12360	12360	12360	0
301	20241021	141000	12749980	12360	12360	12360	12360	0
302	20241021	140900	12749980	12360	12360	12360	12360	0
303	20241021	140800	12749980	12360	12360	12360	12360	0
304	20241021	140700	12749980	12360	12360	12360	12360	0
305	20241021	140600	12749980	12360	12360	12360	12360	0
306	20241021	140500	12749980	12360	12360	12360	12360	0
307	20241021	140400	12749980	12360	12360	12360	12360	0
308	20241021	140300	12749980	12360	12360	12360	12360	0
309	20241021	140200	12749980	12360	12360	12360	12360	0
310	20241021	140100	12749980	12360	12360	12360	12360	0
311	20241021	140000	12749980	12360	12360	12360	12360	0
312	20241021	135900	12749980	12360	12390	12390	12360	157
313	20241021	135800	10807100	12390	12390	12390	12390	0
314	20241021	135700	10807100	12390	12390	12390	12390	0
315	20241021	135600	10807100	12390	12390	12390	12390	0
316	20241021	135500	10807100	12390	12390	12390	12390	0
317	20241021	135400	10807100	12390	12390	12390	12390	0
318	20241021	135300	10807100	12390	12390	12390	12390	0
319	20241021	135200	10807100	12390	12390	12390	12390	0
320	20241021	135100	10807100	12390	12390	12390	12390	0
321	20241021	135000	10807100	12390	12390	12390	12390	0
322	20241021	134900	10807100	12390	12390	12390	12390	0
323	20241021	134800	10807100	12390	12390	12390	12390	0
324	20241021	134700	10807100	12390	12390	12390	12390	0
325	20241021	134600	10807100	12390	12390	12390	12390	1
326	20241021	134500	10794710	12380	12380	12380	12380	0
327	20241021	134400	10794710	12380	12380	12380	12380	0
328	20241021	134300	10794710	12380	12380	12380	12380	0
329	20241021	134200	10794710	12380	12380	12380	12380	0
330	20241021	134100	10794710	12380	12380	12380	12380	0
331	20241021	134000	10794710	12380	12380	12380	12380	0
332	20241021	133900	10794710	12380	12380	12380	12380	0
333	20241021	133800	10794710	12380	12380	12380	12380	0
334	20241021	133700	10794710	12380	12380	12380	12380	0
335	20241021	133600	10794710	12380	12380	12380	12380	0
336	20241021	133500	10794710	12380	12380	12380	12380	0
337	20241021	133400	10794710	12380	12380	12380	12380	0
338	20241021	133300	10794710	12380	12380	12380	12380	0
339	20241021	133200	10794710	12380	12380	12380	12380	0
340	20241021	133100	10794710	12380	12380	12380	12380	0
341	20241021	133000	10794710	12380	12380	12380	12380	0
342	20241021	132900	10794710	12380	12380	12380	12380	0
343	20241021	132800	10794710	12380	12380	12380	12380	0
344	20241021	132700	10794710	12380	12380	12380	12380	0
345	20241021	132600	10794710	12380	12380	12380	12380	0
346	20241021	132500	10794710	12380	12380	12380	12380	0
347	20241021	132400	10794710	12380	12380	12380	12380	0
348	20241021	132300	10794710	12380	12380	12380	12380	0
349	20241021	132200	10794710	12380	12380	12380	12380	42
350	20241021	132100	10274750	12390	12390	12390	12390	0
351	20241021	132000	10274750	12390	12390	12390	12390	0
352	20241021	131900	10274750	12390	12390	12390	12390	0
353	20241021	131800	10274750	12390	12390	12390	12390	4
354	20241021	131700	10225190	12390	12390	12390	12390	4
355	20241021	131600	10175630	12390	12390	12390	12390	0
356	20241021	131500	10175630	12390	12390	12390	12390	0
357	20241021	131400	10175630	12390	12390	12390	12390	0
358	20241021	131300	10175630	12390	12390	12390	12390	0
359	20241021	131200	10175630	12390	12390	12390	12390	0
360	20241021	131100	10175630	12390	12390	12390	12390	0
361	20241021	131000	10175630	12390	12390	12390	12390	0
362	20241021	130900	10175630	12390	12390	12390	12390	0
363	20241021	130800	10175630	12390	12390	12390	12390	0
364	20241021	130700	10175630	12390	12390	12390	12390	0
365	20241021	130600	10175630	12390	12390	12390	12390	3
366	20241021	130500	10138460	12380	12380	12380	12380	0
367	20241021	130400	10138460	12380	12380	12380	12380	0
368	20241021	130300	10138460	12380	12380	12380	12380	0
369	20241021	130200	10138460	12380	12380	12380	12380	0
370	20241021	130100	10138460	12380	12380	12380	12380	0
371	20241021	130000	10138460	12380	12380	12380	12380	0
372	20241021	125900	10138460	12380	12380	12380	12380	0
373	20241021	125800	10138460	12380	12380	12380	12380	0
374	20241021	125700	10138460	12380	12380	12380	12380	0
375	20241021	125600	10138460	12380	12380	12380	12380	0
376	20241021	125500	10138460	12380	12380	12380	12380	126
377	20241021	125400	8578580	12370	12370	12370	12370	0
378	20241021	125300	8578580	12370	12370	12370	12370	0
379	20241021	125200	8578580	12370	12370	12370	12370	0
380	20241021	125100	8578580	12370	12370	12370	12370	0
381	20241021	125000	8578580	12370	12370	12370	12370	0
382	20241021	124900	8578580	12370	12370	12370	12370	0
383	20241021	124800	8578580	12370	12370	12370	12370	0
384	20241021	124700	8578580	12370	12370	12370	12370	0
385	20241021	124600	8578580	12370	12370	12370	12370	31
386	20241021	124500	8195110	12380	12380	12380	12380	0
387	20241021	124400	8195110	12380	12380	12380	12380	0
388	20241021	124300	8195110	12380	12380	12380	12380	0
389	20241021	124200	8195110	12380	12380	12380	12380	0
390	20241021	124100	8195110	12380	12380	12380	12380	0
391	20241021	124000	8195110	12380	12380	12380	12380	0
392	20241021	123900	8195110	12380	12380	12380	12380	0
393	20241021	123800	8195110	12380	12380	12380	12380	0
394	20241021	123700	8195110	12380	12380	12380	12380	0
395	20241021	123600	8195110	12380	12380	12380	12380	10
396	20241021	123500	8071310	12370	12370	12370	12370	1
397	20241021	123400	8058940	12370	12370	12370	12370	0
398	20241021	123300	8058940	12370	12370	12370	12370	0
399	20241021	123200	8058940	12370	12370	12370	12370	64
400	20241021	123100	7267260	12360	12360	12360	12360	0
401	20241021	123000	7267260	12360	12360	12360	12360	50
402	20241021	122900	6649260	12370	12370	12370	12370	0
403	20241021	122800	6649260	12370	12370	12370	12370	0
404	20241021	122700	6649260	12370	12370	12370	12370	0
405	20241021	122600	6649260	12370	12370	12370	12370	0
406	20241021	122500	6649260	12370	12370	12370	12370	0
407	20241021	122400	6649260	12370	12370	12370	12370	0
408	20241021	122300	6649260	12370	12370	12370	12370	0
409	20241021	122200	6649260	12370	12370	12370	12370	0
410	20241021	122100	6649260	12370	12370	12370	12370	0
411	20241021	122000	6649260	12370	12370	12370	12370	0
412	20241021	121900	6649260	12370	12370	12370	12370	0
413	20241021	121800	6649260	12370	12370	12370	12370	0
414	20241021	121700	6649260	12370	12370	12370	12370	0
415	20241021	121600	6649260	12370	12370	12370	12370	0
416	20241021	121500	6649260	12370	12370	12370	12370	0
417	20241021	121400	6649260	12370	12370	12370	12370	0
418	20241021	121300	6649260	12370	12370	12370	12370	0
419	20241021	121200	6649260	12370	12370	12370	12370	0
420	20241021	121100	6649260	12370	12370	12370	12370	0
421	20241021	121000	6649260	12370	12370	12370	12370	0
422	20241021	120900	6649260	12370	12370	12370	12370	10
423	20241021	120800	6525560	12380	12380	12380	12380	0
424	20241021	120700	6525560	12380	12380	12380	12380	0
425	20241021	120600	6525560	12380	12380	12380	12380	0
426	20241021	120500	6525560	12380	12380	12380	12380	0
427	20241021	120400	6525560	12380	12380	12380	12380	0
428	20241021	120300	6525560	12380	12380	12380	12380	0
429	20241021	120200	6525560	12380	12380	12380	12380	0
430	20241021	120100	6525560	12380	12380	12380	12380	0
431	20241021	120000	6525560	12380	12380	12380	12380	1
432	20241021	115900	6513180	12380	12380	12380	12380	10
433	20241021	115800	6389380	12380	12380	12380	12380	0
434	20241021	115700	6389380	12380	12380	12380	12380	0
435	20241021	115600	6389380	12380	12380	12380	12380	0
436	20241021	115500	6389380	12380	12380	12380	12380	0
437	20241021	115400	6389380	12380	12380	12380	12380	0
438	20241021	115300	6389380	12380	12380	12380	12380	7
439	20241021	115200	6302720	12380	12380	12380	12380	0
440	20241021	115100	6302720	12380	12380	12380	12380	0
441	20241021	115000	6302720	12380	12380	12380	12380	0
442	20241021	114900	6302720	12380	12380	12380	12380	3
443	20241021	114800	6265580	12360	12360	12360	12360	0
444	20241021	114700	6265580	12360	12360	12360	12360	0
445	20241021	114600	6265580	12360	12360	12360	12360	0
446	20241021	114500	6265580	12360	12360	12360	12360	0
447	20241021	114400	6265580	12360	12360	12360	12360	0
448	20241021	114300	6265580	12360	12360	12360	12360	0
449	20241021	114200	6265580	12360	12360	12360	12360	0
450	20241021	114100	6265580	12360	12360	12360	12360	0
451	20241021	114000	6265580	12360	12360	12360	12360	0
452	20241021	113900	6265580	12360	12360	12360	12360	0
453	20241021	113800	6265580	12360	12360	12360	12360	0
454	20241021	113700	6265580	12360	12360	12360	12360	10
455	20241021	113600	6141980	12370	12370	12370	12370	0
456	20241021	113500	6141980	12370	12370	12370	12370	0
457	20241021	113400	6141980	12370	12370	12370	12370	0
458	20241021	113300	6141980	12370	12370	12370	12370	0
459	20241021	113200	6141980	12370	12370	12370	12370	0
460	20241021	113100	6141980	12370	12370	12370	12370	0
461	20241021	113000	6141980	12370	12370	12370	12370	0
462	20241021	112900	6141980	12370	12370	12370	12370	0
463	20241021	112800	6141980	12370	12370	12370	12370	0
464	20241021	112700	6141980	12370	12370	12370	12370	0
465	20241021	112600	6141980	12370	12370	12370	12370	0
466	20241021	112500	6141980	12370	12370	12370	12370	0
467	20241021	112400	6141980	12370	12370	12370	12370	0
468	20241021	112300	6141980	12370	12370	12370	12370	0
469	20241021	112200	6141980	12370	12370	12370	12370	0
470	20241021	112100	6141980	12370	12370	12370	12370	0
471	20241021	112000	6141980	12370	12370	12370	12370	0
472	20241021	111900	6141980	12370	12370	12370	12370	0
473	20241021	111800	6141980	12370	12370	12370	12370	0
474	20241021	111700	6141980	12370	12370	12370	12370	0
475	20241021	111600	6141980	12370	12370	12370	12370	0
476	20241021	111500	6141980	12370	12370	12370	12370	0
477	20241021	111400	6141980	12370	12370	12370	12370	0
478	20241021	111300	6141980	12370	12370	12370	12370	0
479	20241021	111200	6141980	12370	12370	12370	12370	0
480	20241021	111100	6141980	12370	12370	12370	12370	0
481	20241021	111000	6141980	12370	12370	12370	12370	0
482	20241021	110900	6141980	12370	12370	12370	12370	0
483	20241021	110800	6141980	12370	12370	12370	12370	0
484	20241021	110700	6141980	12370	12370	12370	12370	0
485	20241021	110600	6141980	12370	12370	12370	12370	0
486	20241021	110500	6141980	12370	12370	12370	12370	0
487	20241021	110400	6141980	12370	12370	12370	12370	0
488	20241021	110300	6141980	12370	12370	12370	12370	0
489	20241021	110200	6141980	12370	12370	12370	12370	0
490	20241021	110100	6141980	12370	12370	12370	12370	0
491	20241021	110000	6141980	12370	12370	12370	12370	0
492	20241021	105900	6141980	12370	12370	12370	12370	0
493	20241021	105800	6141980	12370	12370	12370	12370	0
494	20241021	105700	6141980	12370	12370	12370	12370	0
495	20241021	105600	6141980	12370	12370	12370	12370	0
496	20241021	105500	6141980	12370	12370	12370	12370	0
497	20241021	105400	6141980	12370	12370	12370	12370	0
498	20241021	105300	6141980	12370	12370	12370	12370	0
499	20241021	105200	6141980	12370	12370	12370	12370	0
500	20241021	105100	6141980	12370	12370	12370	12370	0
501	20241021	105000	6141980	12370	12370	12370	12370	0
502	20241021	104900	6141980	12370	12370	12370	12370	0
503	20241021	104800	6141980	12370	12370	12370	12370	0
504	20241021	104700	6141980	12370	12370	12370	12370	0
505	20241021	104600	6141980	12370	12370	12370	12370	0
506	20241021	104500	6141980	12370	12370	12370	12370	0
507	20241021	104400	6141980	12370	12370	12370	12370	0
508	20241021	104300	6141980	12370	12370	12440	12370	11
509	20241021	104200	6005670	12440	12440	12440	12440	0
510	20241021	104100	6005670	12440	12440	12440	12440	0
511	20241021	104000	6005670	12440	12440	12440	12440	0
512	20241021	103900	6005670	12440	12440	12440	12440	0
513	20241021	103800	6005670	12440	12440	12440	12440	0
514	20241021	103700	6005670	12440	12440	12440	12440	0
515	20241021	103600	6005670	12440	12440	12440	12440	0
516	20241021	103500	6005670	12440	12440	12440	12440	0
517	20241021	103400	6005670	12440	12440	12440	12440	0
518	20241021	103300	6005670	12440	12370	12440	12370	6
519	20241021	103200	5931240	12440	12440	12440	12440	0
520	20241021	103100	5931240	12440	12440	12440	12440	0
521	20241021	103000	5931240	12440	12440	12440	12440	0
522	20241021	102900	5931240	12440	12440	12440	12440	0
523	20241021	102800	5931240	12440	12440	12440	12440	0
524	20241021	102700	5931240	12440	12440	12440	12440	0
525	20241021	102600	5931240	12440	12440	12440	12440	0
526	20241021	102500	5931240	12440	12440	12440	12440	0
527	20241021	102400	5931240	12440	12440	12440	12440	0
528	20241021	102300	5931240	12440	12440	12440	12440	50
529	20241021	102200	5309240	12440	12440	12440	12440	0
530	20241021	102100	5309240	12440	12440	12440	12440	0
531	20241021	102000	5309240	12440	12370	12440	12370	5
532	20241021	101900	5247180	12440	12440	12440	12440	0
533	20241021	101800	5247180	12440	12440	12440	12440	0
534	20241021	101700	5247180	12440	12440	12440	12440	0
535	20241021	101600	5247180	12440	12440	12440	12440	0
536	20241021	101500	5247180	12440	12440	12440	12440	0
537	20241021	101400	5247180	12440	12440	12440	12440	0
538	20241021	101300	5247180	12440	12440	12440	12440	0
539	20241021	101200	5247180	12440	12440	12440	12440	0
540	20241021	101100	5247180	12440	12440	12440	12440	0
541	20241021	101000	5247180	12440	12440	12440	12440	0
542	20241021	100900	5247180	12440	12440	12440	12440	0
543	20241021	100800	5247180	12440	12440	12440	12440	0
544	20241021	100700	5247180	12440	12440	12440	12440	0
545	20241021	100600	5247180	12440	12440	12440	12440	0
546	20241021	100500	5247180	12440	12440	12440	12440	0
547	20241021	100400	5247180	12440	12440	12440	12440	0
548	20241021	100300	5247180	12440	12440	12440	12440	0
549	20241021	100200	5247180	12440	12370	12440	12370	15
550	20241021	100100	5061230	12430	12370	12440	12370	32
551	20241021	100000	4664410	12370	12440	12440	12370	21
552	20241021	095900	4403890	12370	12370	12440	12370	26
553	20241021	095800	4081480	12420	12370	12440	12370	26
554	20241021	095700	3759070	12400	12360	12420	12360	9
555	20241021	095600	3647540	12430	12430	12430	12430	0
556	20241021	095500	3647540	12430	12430	12430	12430	6
557	20241021	095400	3572960	12340	12340	12340	12340	0
558	20241021	095300	3572960	12340	12340	12340	12340	0
559	20241021	095200	3572960	12340	12340	12340	12340	0
560	20241021	095100	3572960	12340	12340	12340	12340	0
561	20241021	095000	3572960	12340	12340	12340	12340	0
562	20241021	094900	3572960	12340	12360	12440	12340	69
563	20241021	094800	2720780	12410	12370	12440	12360	22
564	20241021	094700	2448110	12440	12370	12440	12370	26
565	20241021	094600	2126320	12370	12370	12370	12370	28
566	20241021	094500	1779960	12370	12370	12370	12370	13
567	20241021	094400	1619150	12360	12360	12360	12360	0
568	20241021	094300	1619150	12360	12360	12360	12360	0
569	20241021	094200	1619150	12360	12360	12360	12360	7
570	20241021	094100	1532630	12360	12360	12360	12360	0
571	20241021	094000	1532630	12360	12360	12360	12360	2
572	20241021	093900	1507910	12370	12370	12370	12370	1
573	20241021	093800	1495540	12340	12340	12340	12340	0
574	20241021	093700	1495540	12340	12340	12340	12340	0
575	20241021	093600	1495540	12340	12340	12340	12340	0
576	20241021	093500	1495540	12340	12340	12340	12340	0
577	20241021	093400	1495540	12340	12340	12340	12340	0
578	20241021	093300	1495540	12340	12340	12340	12340	0
579	20241021	093200	1495540	12340	12340	12340	12340	0
580	20241021	093100	1495540	12340	12340	12340	12340	0
581	20241021	093000	1495540	12340	12340	12340	12340	0
582	20241021	092900	1495540	12340	12340	12340	12340	0
583	20241021	092800	1495540	12340	12340	12340	12340	0
584	20241021	092700	1495540	12340	12340	12340	12340	0
585	20241021	092600	1495540	12340	12340	12340	12340	0
586	20241021	092500	1495540	12340	12340	12340	12340	0
587	20241021	092400	1495540	12340	12340	12340	12340	0
588	20241021	092300	1495540	12340	12340	12340	12340	0
589	20241021	092200	1495540	12340	12340	12340	12340	0
590	20241021	092100	1495540	12340	12340	12340	12340	0
591	20241021	092000	1495540	12340	12340	12340	12340	5
592	20241021	091900	1433840	12360	12360	12360	12360	0
593	20241021	091800	1433840	12360	12360	12360	12360	5
594	20241021	091700	1372040	12360	12360	12360	12360	0
595	20241021	091600	1372040	12360	12360	12360	12360	0
596	20241021	091500	1372040	12360	12360	12360	12360	0
597	20241021	091400	1372040	12360	12360	12360	12360	0
598	20241021	091300	1372040	12360	12360	12360	12360	0
599	20241021	091200	1372040	12360	12360	12360	12360	50
600	20241021	091100	754040	12360	12360	12360	12360	0
601	20241021	091000	754040	12360	12360	12360	12360	0
602	20241021	090900	754040	12360	12360	12360	12360	0
603	20241021	090800	754040	12360	12360	12360	12360	0
604	20241021	090700	754040	12360	12360	12360	12360	0
605	20241021	090600	754040	12360	12360	12360	12360	0
606	20241021	090500	754040	12360	12360	12360	12360	0
607	20241021	090400	754040	12360	12360	12360	12360	0
608	20241021	090300	754040	12360	12360	12360	12360	0
609	20241021	090200	754040	12360	12360	12360	12360	60
610	20241021	090100	12440	12440	12440	12440	12440	0
611	20241021	090000	12440	12440	12440	12440	12440	1