KissMeData/024090/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190900	21770160	12310	12310	12310	12310	3
3	20241022	190800	21770160	12310	12310	12310	12310	0
4	20241022	190700	21770160	12310	12310	12310	12310	0
5	20241022	190600	21770160	12310	12310	12310	12310	0
6	20241022	190500	21770160	12310	12310	12310	12310	0
7	20241022	190400	21770160	12310	12310	12310	12310	0
8	20241022	190300	21770160	12310	12310	12310	12310	0
9	20241022	190200	21770160	12310	12310	12310	12310	0
10	20241022	190100	21770160	12310	12310	12310	12310	0
11	20241022	190000	21770160	12310	12310	12310	12310	0
12	20241022	185900	21770160	12310	12310	12310	12310	0
13	20241022	185800	21770160	12310	12310	12310	12310	0
14	20241022	185700	21770160	12310	12310	12310	12310	0
15	20241022	185600	21770160	12310	12310	12310	12310	0
16	20241022	185500	21770160	12310	12310	12310	12310	0
17	20241022	185400	21770160	12310	12310	12310	12310	0
18	20241022	185300	21770160	12310	12310	12310	12310	0
19	20241022	185200	21770160	12310	12310	12310	12310	0
20	20241022	185100	21770160	12310	12310	12310	12310	0
21	20241022	185000	21770160	12310	12310	12310	12310	0
22	20241022	184900	21770160	12310	12310	12310	12310	0
23	20241022	184800	21770160	12310	12310	12310	12310	0
24	20241022	184700	21770160	12310	12310	12310	12310	0
25	20241022	184600	21770160	12310	12310	12310	12310	0
26	20241022	184500	21770160	12310	12310	12310	12310	0
27	20241022	184400	21770160	12310	12310	12310	12310	0
28	20241022	184300	21770160	12310	12310	12310	12310	0
29	20241022	184200	21770160	12310	12310	12310	12310	0
30	20241022	184100	21770160	12310	12310	12310	12310	0
31	20241022	184000	21770160	12310	12310	12310	12310	0
32	20241022	183900	21770160	12310	12310	12310	12310	3
33	20241022	183800	21770160	12310	12310	12310	12310	0
34	20241022	183700	21770160	12310	12310	12310	12310	0
35	20241022	183600	21770160	12310	12310	12310	12310	0
36	20241022	183500	21770160	12310	12310	12310	12310	0
37	20241022	183400	21770160	12310	12310	12310	12310	0
38	20241022	183300	21770160	12310	12310	12310	12310	0
39	20241022	183200	21770160	12310	12310	12310	12310	0
40	20241022	183100	21770160	12310	12310	12310	12310	0
41	20241022	183000	21770160	12310	12310	12310	12310	0
42	20241022	182900	21770160	12310	12310	12310	12310	0
43	20241022	182800	21770160	12310	12310	12310	12310	0
44	20241022	182700	21770160	12310	12310	12310	12310	0
45	20241022	182600	21770160	12310	12310	12310	12310	0
46	20241022	182500	21770160	12310	12310	12310	12310	0
47	20241022	182400	21770160	12310	12310	12310	12310	0
48	20241022	182300	21770160	12310	12310	12310	12310	0
49	20241022	182200	21770160	12310	12310	12310	12310	0
50	20241022	182100	21770160	12310	12310	12310	12310	0
51	20241022	182000	21770160	12310	12310	12310	12310	0
52	20241022	181900	21770160	12310	12310	12310	12310	0
53	20241022	181800	21770160	12310	12310	12310	12310	0
54	20241022	181700	21770160	12310	12310	12310	12310	0
55	20241022	181600	21770160	12310	12310	12310	12310	0
56	20241022	181500	21770160	12310	12310	12310	12310	0
57	20241022	181400	21770160	12310	12310	12310	12310	0
58	20241022	181300	21770160	12310	12310	12310	12310	0
59	20241022	181200	21770160	12310	12310	12310	12310	0
60	20241022	181100	21770160	12310	12310	12310	12310	0
61	20241022	181000	21770160	12310	12310	12310	12310	0
62	20241022	180900	21770160	12310	12310	12310	12310	3
63	20241022	180800	21770160	12310	12310	12310	12310	0
64	20241022	180700	21770160	12310	12310	12310	12310	0
65	20241022	180600	21770160	12310	12310	12310	12310	0
66	20241022	180500	21770160	12310	12310	12310	12310	0
67	20241022	180400	21770160	12310	12310	12310	12310	0
68	20241022	180300	21770160	12310	12310	12310	12310	0
69	20241022	180200	21770160	12310	12310	12310	12310	0
70	20241022	180100	21770160	12310	12310	12310	12310	0
71	20241022	180000	21770160	12310	12310	12310	12310	0
72	20241022	175900	21770160	12310	12310	12310	12310	0
73	20241022	175800	21770160	12310	12310	12310	12310	0
74	20241022	175700	21770160	12310	12310	12310	12310	0
75	20241022	175600	21770160	12310	12310	12310	12310	0
76	20241022	175500	21770160	12310	12310	12310	12310	0
77	20241022	175400	21770160	12310	12310	12310	12310	0
78	20241022	175300	21770160	12310	12310	12310	12310	0
79	20241022	175200	21770160	12310	12310	12310	12310	0
80	20241022	175100	21770160	12310	12310	12310	12310	0
81	20241022	175000	21770160	12310	12310	12310	12310	0
82	20241022	174900	21770160	12310	12310	12310	12310	0
83	20241022	174800	21770160	12310	12310	12310	12310	0
84	20241022	174700	21770160	12310	12310	12310	12310	0
85	20241022	174600	21770160	12310	12310	12310	12310	0
86	20241022	174500	21770160	12310	12310	12310	12310	0
87	20241022	174400	21770160	12310	12310	12310	12310	0
88	20241022	174300	21770160	12310	12310	12310	12310	0
89	20241022	174200	21770160	12310	12310	12310	12310	0
90	20241022	174100	21770160	12310	12310	12310	12310	0
91	20241022	174000	21770160	12310	12310	12310	12310	0
92	20241022	173900	21770160	12310	12310	12310	12310	3
93	20241022	173800	21770160	12310	12310	12310	12310	0
94	20241022	173700	21770160	12310	12310	12310	12310	0
95	20241022	173600	21770160	12310	12310	12310	12310	0
96	20241022	173500	21770160	12310	12310	12310	12310	0
97	20241022	173400	21770160	12310	12310	12310	12310	0
98	20241022	173300	21770160	12310	12310	12310	12310	0
99	20241022	173200	21770160	12310	12310	12310	12310	0
100	20241022	173100	21770160	12310	12310	12310	12310	0
101	20241022	173000	21770160	12310	12310	12310	12310	0
102	20241022	172900	21770160	12310	12310	12310	12310	0
103	20241022	172800	21770160	12310	12310	12310	12310	0
104	20241022	172700	21770160	12310	12310	12310	12310	0
105	20241022	172600	21770160	12310	12310	12310	12310	0
106	20241022	172500	21770160	12310	12310	12310	12310	0
107	20241022	172400	21770160	12310	12310	12310	12310	0
108	20241022	172300	21770160	12310	12310	12310	12310	0
109	20241022	172200	21770160	12310	12310	12310	12310	0
110	20241022	172100	21770160	12310	12310	12310	12310	0
111	20241022	172000	21770160	12310	12310	12310	12310	0
112	20241022	171900	21770160	12310	12310	12310	12310	0
113	20241022	171800	21770160	12310	12310	12310	12310	0
114	20241022	171700	21770160	12310	12310	12310	12310	0
115	20241022	171600	21770160	12310	12310	12310	12310	0
116	20241022	171500	21770160	12310	12310	12310	12310	0
117	20241022	171400	21770160	12310	12310	12310	12310	0
118	20241022	171300	21770160	12310	12310	12310	12310	0
119	20241022	171200	21770160	12310	12310	12310	12310	0
120	20241022	171100	21770160	12310	12310	12310	12310	0
121	20241022	171000	21770160	12310	12310	12310	12310	0
122	20241022	170900	21770160	12310	12310	12310	12310	3
123	20241022	170800	21770160	12310	12310	12310	12310	0
124	20241022	170700	21770160	12310	12310	12310	12310	0
125	20241022	170600	21770160	12310	12310	12310	12310	0
126	20241022	170500	21770160	12310	12310	12310	12310	0
127	20241022	170400	21770160	12310	12310	12310	12310	0
128	20241022	170300	21770160	12310	12310	12310	12310	0
129	20241022	170200	21770160	12310	12310	12310	12310	0
130	20241022	170100	21770160	12310	12310	12310	12310	0
131	20241022	170000	21770160	12310	12310	12310	12310	0
132	20241022	165900	21770160	12310	12310	12310	12310	0
133	20241022	165800	21770160	12310	12310	12310	12310	0
134	20241022	165700	21770160	12310	12310	12310	12310	0
135	20241022	165600	21770160	12310	12310	12310	12310	0
136	20241022	165500	21770160	12310	12310	12310	12310	0
137	20241022	165400	21770160	12310	12310	12310	12310	0
138	20241022	165300	21770160	12310	12310	12310	12310	0
139	20241022	165200	21770160	12310	12310	12310	12310	0
140	20241022	165100	21770160	12310	12310	12310	12310	0
141	20241022	165000	21770160	12310	12310	12310	12310	0
142	20241022	164900	21770160	12310	12310	12310	12310	0
143	20241022	164800	21770160	12310	12310	12310	12310	0
144	20241022	164700	21770160	12310	12310	12310	12310	0
145	20241022	164600	21770160	12310	12310	12310	12310	0
146	20241022	164500	21770160	12310	12310	12310	12310	0
147	20241022	164400	21770160	12310	12310	12310	12310	0
148	20241022	164300	21770160	12310	12310	12310	12310	0
149	20241022	164200	21770160	12310	12310	12310	12310	0
150	20241022	164100	21770160	12310	12310	12310	12310	0
151	20241022	164000	21770160	12310	12310	12310	12310	0
152	20241022	163900	21770160	12310	12310	12310	12310	3
153	20241022	163800	21770160	12310	12310	12310	12310	0
154	20241022	163700	21770160	12310	12310	12310	12310	0
155	20241022	163600	21770160	12310	12310	12310	12310	0
156	20241022	163500	21770160	12310	12310	12310	12310	0
157	20241022	163400	21770160	12310	12310	12310	12310	0
158	20241022	163300	21770160	12310	12310	12310	12310	0
159	20241022	163200	21770160	12310	12310	12310	12310	0
160	20241022	163100	21770160	12310	12310	12310	12310	0
161	20241022	163000	21770160	12310	12310	12310	12310	0
162	20241022	162900	21770160	12310	12310	12310	12310	0
163	20241022	162800	21770160	12310	12310	12310	12310	0
164	20241022	162700	21770160	12310	12310	12310	12310	0
165	20241022	162600	21770160	12310	12310	12310	12310	0
166	20241022	162500	21770160	12310	12310	12310	12310	0
167	20241022	162400	21770160	12310	12310	12310	12310	0
168	20241022	162300	21770160	12310	12310	12310	12310	0
169	20241022	162200	21770160	12310	12310	12310	12310	0
170	20241022	162100	21770160	12310	12310	12310	12310	0
171	20241022	162000	21770160	12310	12310	12310	12310	0
172	20241022	161900	21770160	12310	12310	12310	12310	0
173	20241022	161800	21770160	12310	12310	12310	12310	0
174	20241022	161700	21770160	12310	12310	12310	12310	0
175	20241022	161600	21770160	12310	12310	12310	12310	0
176	20241022	161500	21770160	12310	12310	12310	12310	0
177	20241022	161400	21770160	12310	12310	12310	12310	0
178	20241022	161300	21770160	12310	12310	12310	12310	0
179	20241022	161200	21770160	12310	12310	12310	12310	0
180	20241022	161100	21770160	12310	12310	12310	12310	0
181	20241022	161000	21770160	12310	12310	12310	12310	0
182	20241022	160900	21770160	12310	12310	12310	12310	3
183	20241022	160800	21770160	12310	12310	12310	12310	0
184	20241022	160700	21770160	12310	12310	12310	12310	0
185	20241022	160600	21770160	12310	12310	12310	12310	0
186	20241022	160500	21770160	12310	12310	12310	12310	0
187	20241022	160400	21770160	12310	12310	12310	12310	0
188	20241022	160300	21770160	12310	12310	12310	12310	0
189	20241022	160200	21770160	12310	12310	12310	12310	0
190	20241022	160100	21770160	12310	12310	12310	12310	0
191	20241022	160000	21770160	12310	12310	12310	12310	0
192	20241022	155900	21770160	12310	12310	12310	12310	0
193	20241022	155800	21770160	12310	12310	12310	12310	0
194	20241022	155700	21770160	12310	12310	12310	12310	0
195	20241022	155600	21770160	12310	12310	12310	12310	0
196	20241022	155500	21770160	12310	12310	12310	12310	0
197	20241022	155400	21770160	12310	12310	12310	12310	0
198	20241022	155300	21770160	12310	12310	12310	12310	0
199	20241022	155200	21770160	12310	12310	12310	12310	0
200	20241022	155100	21770160	12310	12310	12310	12310	0
201	20241022	155000	21770160	12310	12310	12310	12310	0
202	20241022	154900	21770160	12310	12310	12310	12310	0
203	20241022	154800	21770160	12310	12310	12310	12310	0
204	20241022	154700	21770160	12310	12310	12310	12310	0
205	20241022	154600	21770160	12310	12310	12310	12310	0
206	20241022	154500	21770160	12310	12310	12310	12310	0
207	20241022	154400	21770160	12310	12310	12310	12310	0
208	20241022	154300	21770160	12310	12310	12310	12310	0
209	20241022	154200	21770160	12310	12310	12310	12310	0
210	20241022	154100	21770160	12310	12310	12310	12310	0
211	20241022	154000	21770160	12310	12310	12310	12310	0
212	20241022	153900	21770160	12310	12310	12310	12310	3
213	20241022	153800	21770160	12310	12310	12310	12310	0
214	20241022	153700	21770160	12310	12310	12310	12310	0
215	20241022	153600	21770160	12310	12310	12310	12310	0
216	20241022	153500	21770160	12310	12310	12310	12310	0
217	20241022	153400	21770160	12310	12310	12310	12310	0
218	20241022	153300	21770160	12310	12310	12310	12310	0
219	20241022	153200	21770160	12310	12310	12310	12310	0
220	20241022	153100	21770160	12310	12310	12310	12310	0
221	20241022	153000	21770160	12310	12310	12310	12310	3
222	20241022	152900	21733230	12310	12310	12310	12310	0
223	20241022	152800	21733230	12310	12310	12310	12310	0
224	20241022	152700	21733230	12310	12310	12310	12310	0
225	20241022	152600	21733230	12310	12310	12310	12310	0
226	20241022	152500	21733230	12310	12310	12310	12310	0
227	20241022	152400	21733230	12310	12310	12310	12310	0
228	20241022	152300	21733230	12310	12310	12310	12310	0
229	20241022	152200	21733230	12310	12310	12310	12310	0
230	20241022	152100	21733230	12310	12310	12310	12310	0
231	20241022	152000	21733230	12310	12310	12310	12310	0
232	20241022	151900	21733230	12310	12310	12310	12310	0
233	20241022	151800	21733230	12310	12310	12310	12310	0
234	20241022	151700	21733230	12310	12310	12310	12310	0
235	20241022	151600	21733230	12310	12310	12310	12310	0
236	20241022	151500	21733230	12310	12310	12310	12310	0
237	20241022	151400	21733230	12310	12310	12310	12310	0
238	20241022	151300	21733230	12310	12310	12310	12310	0
239	20241022	151200	21733230	12310	12310	12310	12310	0
240	20241022	151100	21733230	12310	12310	12310	12310	10
241	20241022	151000	21610130	12310	12310	12310	12310	0
242	20241022	150900	21610130	12310	12310	12310	12310	0
243	20241022	150800	21610130	12310	12310	12310	12310	0
244	20241022	150700	21610130	12310	12310	12310	12310	0
245	20241022	150600	21610130	12310	12310	12310	12310	40
246	20241022	150500	21117730	12310	12310	12310	12310	0
247	20241022	150400	21117730	12310	12310	12310	12310	0
248	20241022	150300	21117730	12310	12310	12310	12310	0
249	20241022	150200	21117730	12310	12310	12310	12310	0
250	20241022	150100	21117730	12310	12310	12310	12310	0
251	20241022	150000	21117730	12310	12310	12310	12310	0
252	20241022	145900	21117730	12310	12310	12310	12310	0
253	20241022	145800	21117730	12310	12310	12310	12310	0
254	20241022	145700	21117730	12310	12310	12310	12310	0
255	20241022	145600	21117730	12310	12310	12310	12310	0
256	20241022	145500	21117730	12310	12310	12310	12310	0
257	20241022	145400	21117730	12310	12310	12310	12310	0
258	20241022	145300	21117730	12310	12310	12310	12310	0
259	20241022	145200	21117730	12310	12310	12310	12310	0
260	20241022	145100	21117730	12310	12310	12310	12310	0
261	20241022	145000	21117730	12310	12310	12310	12310	1
262	20241022	144900	21105420	12320	12320	12320	12320	0
263	20241022	144800	21105420	12320	12320	12320	12320	14
264	20241022	144700	20932940	12320	12320	12320	12320	0
265	20241022	144600	20932940	12320	12320	12320	12320	0
266	20241022	144500	20932940	12320	12320	12320	12320	0
267	20241022	144400	20932940	12320	12320	12320	12320	0
268	20241022	144300	20932940	12320	12320	12320	12320	0
269	20241022	144200	20932940	12320	12320	12320	12320	0
270	20241022	144100	20932940	12320	12320	12320	12320	0
271	20241022	144000	20932940	12320	12320	12320	12320	0
272	20241022	143900	20932940	12320	12320	12320	12320	0
273	20241022	143800	20932940	12320	12320	12320	12320	0
274	20241022	143700	20932940	12320	12320	12320	12320	0
275	20241022	143600	20932940	12320	12320	12320	12320	0
276	20241022	143500	20932940	12320	12320	12320	12320	0
277	20241022	143400	20932940	12320	12320	12320	12320	0
278	20241022	143300	20932940	12320	12320	12320	12320	0
279	20241022	143200	20932940	12320	12320	12320	12320	0
280	20241022	143100	20932940	12320	12320	12320	12320	0
281	20241022	143000	20932940	12320	12320	12320	12320	0
282	20241022	142900	20932940	12320	12320	12320	12320	0
283	20241022	142800	20932940	12320	12320	12320	12320	0
284	20241022	142700	20932940	12320	12320	12320	12320	0
285	20241022	142600	20932940	12320	12320	12320	12320	0
286	20241022	142500	20932940	12320	12320	12320	12320	0
287	20241022	142400	20932940	12320	12320	12320	12320	0
288	20241022	142300	20932940	12320	12320	12320	12320	0
289	20241022	142200	20932940	12320	12320	12320	12320	0
290	20241022	142100	20932940	12320	12320	12320	12320	0
291	20241022	142000	20932940	12320	12320	12320	12320	10
292	20241022	141900	20809740	12330	12330	12330	12330	0
293	20241022	141800	20809740	12330	12330	12330	12330	0
294	20241022	141700	20809740	12330	12330	12330	12330	0
295	20241022	141600	20809740	12330	12330	12330	12330	0
296	20241022	141500	20809740	12330	12330	12330	12330	0
297	20241022	141400	20809740	12330	12330	12330	12330	0
298	20241022	141300	20809740	12330	12330	12330	12330	0
299	20241022	141200	20809740	12330	12330	12330	12330	0
300	20241022	141100	20809740	12330	12330	12330	12330	0
301	20241022	141000	20809740	12330	12330	12330	12330	0
302	20241022	140900	20809740	12330	12330	12330	12330	0
303	20241022	140800	20809740	12330	12330	12330	12330	0
304	20241022	140700	20809740	12330	12320	12330	12320	2
305	20241022	140600	20785090	12330	12330	12330	12330	0
306	20241022	140500	20785090	12330	12330	12330	12330	0
307	20241022	140400	20785090	12330	12330	12330	12330	0
308	20241022	140300	20785090	12330	12330	12330	12330	0
309	20241022	140200	20785090	12330	12330	12330	12330	0
310	20241022	140100	20785090	12330	12330	12330	12330	0
311	20241022	140000	20785090	12330	12330	12330	12330	0
312	20241022	135900	20785090	12330	12330	12330	12330	0
313	20241022	135800	20785090	12330	12330	12330	12330	0
314	20241022	135700	20785090	12330	12330	12330	12330	0
315	20241022	135600	20785090	12330	12330	12330	12330	0
316	20241022	135500	20785090	12330	12330	12330	12330	0
317	20241022	135400	20785090	12330	12330	12330	12330	0
318	20241022	135300	20785090	12330	12330	12330	12330	0
319	20241022	135200	20785090	12330	12330	12330	12330	0
320	20241022	135100	20785090	12330	12330	12330	12330	0
321	20241022	135000	20785090	12330	12330	12330	12330	0
322	20241022	134900	20785090	12330	12330	12330	12330	0
323	20241022	134800	20785090	12330	12330	12330	12330	0
324	20241022	134700	20785090	12330	12330	12330	12330	0
325	20241022	134600	20785090	12330	12330	12330	12330	0
326	20241022	134500	20785090	12330	12330	12330	12330	0
327	20241022	134400	20785090	12330	12330	12330	12330	0
328	20241022	134300	20785090	12330	12330	12330	12330	0
329	20241022	134200	20785090	12330	12330	12330	12330	0
330	20241022	134100	20785090	12330	12330	12330	12330	0
331	20241022	134000	20785090	12330	12330	12330	12330	0
332	20241022	133900	20785090	12330	12330	12330	12330	0
333	20241022	133800	20785090	12330	12330	12330	12330	0
334	20241022	133700	20785090	12330	12330	12330	12330	0
335	20241022	133600	20785090	12330	12330	12330	12330	0
336	20241022	133500	20785090	12330	12330	12330	12330	0
337	20241022	133400	20785090	12330	12330	12330	12330	0
338	20241022	133300	20785090	12330	12330	12330	12330	0
339	20241022	133200	20785090	12330	12330	12330	12330	0
340	20241022	133100	20785090	12330	12330	12330	12330	0
341	20241022	133000	20785090	12330	12330	12330	12330	0
342	20241022	132900	20785090	12330	12330	12330	12330	0
343	20241022	132800	20785090	12330	12330	12330	12330	0
344	20241022	132700	20785090	12330	12330	12330	12330	0
345	20241022	132600	20785090	12330	12330	12330	12330	0
346	20241022	132500	20785090	12330	12330	12330	12330	0
347	20241022	132400	20785090	12330	12330	12330	12330	0
348	20241022	132300	20785090	12330	12330	12330	12330	0
349	20241022	132200	20785090	12330	12330	12330	12330	0
350	20241022	132100	20785090	12330	12330	12330	12330	5
351	20241022	132000	20723440	12320	12320	12320	12320	1
352	20241022	131900	20711120	12330	12330	12330	12330	0
353	20241022	131800	20711120	12330	12330	12330	12330	0
354	20241022	131700	20711120	12330	12330	12330	12330	0
355	20241022	131600	20711120	12330	12330	12330	12330	0
356	20241022	131500	20711120	12330	12330	12330	12330	0
357	20241022	131400	20711120	12330	12330	12330	12330	0
358	20241022	131300	20711120	12330	12330	12330	12330	0
359	20241022	131200	20711120	12330	12330	12330	12330	0
360	20241022	131100	20711120	12330	12330	12330	12330	0
361	20241022	131000	20711120	12330	12330	12330	12330	0
362	20241022	130900	20711120	12330	12330	12330	12330	0
363	20241022	130800	20711120	12330	12330	12330	12330	0
364	20241022	130700	20711120	12330	12330	12330	12330	0
365	20241022	130600	20711120	12330	12330	12330	12330	0
366	20241022	130500	20711120	12330	12330	12330	12330	10
367	20241022	130400	20587820	12310	12310	12310	12310	0
368	20241022	130300	20587820	12310	12310	12310	12310	0
369	20241022	130200	20587820	12310	12310	12310	12310	0
370	20241022	130100	20587820	12310	12310	12310	12310	40
371	20241022	130000	20095420	12330	12330	12330	12330	0
372	20241022	125900	20095420	12330	12330	12330	12330	0
373	20241022	125800	20095420	12330	12330	12330	12330	0
374	20241022	125700	20095420	12330	12330	12330	12330	0
375	20241022	125600	20095420	12330	12330	12330	12330	0
376	20241022	125500	20095420	12330	12330	12330	12330	0
377	20241022	125400	20095420	12330	12310	12330	12310	2
378	20241022	125300	20070780	12320	12320	12320	12320	0
379	20241022	125200	20070780	12320	12320	12320	12320	0
380	20241022	125100	20070780	12320	12320	12320	12320	0
381	20241022	125000	20070780	12320	12320	12320	12320	0
382	20241022	124900	20070780	12320	12320	12320	12320	0
383	20241022	124800	20070780	12320	12320	12320	12320	0
384	20241022	124700	20070780	12320	12320	12320	12320	0
385	20241022	124600	20070780	12320	12320	12320	12320	0
386	20241022	124500	20070780	12320	12320	12320	12320	0
387	20241022	124400	20070780	12320	12320	12320	12320	0
388	20241022	124300	20070780	12320	12320	12320	12320	0
389	20241022	124200	20070780	12320	12320	12320	12320	0
390	20241022	124100	20070780	12320	12320	12320	12320	0
391	20241022	124000	20070780	12320	12320	12320	12320	0
392	20241022	123900	20070780	12320	12320	12320	12320	0
393	20241022	123800	20070780	12320	12320	12320	12320	0
394	20241022	123700	20070780	12320	12320	12320	12320	0
395	20241022	123600	20070780	12320	12320	12320	12320	0
396	20241022	123500	20070780	12320	12320	12320	12320	0
397	20241022	123400	20070780	12320	12320	12320	12320	0
398	20241022	123300	20070780	12320	12320	12320	12320	0
399	20241022	123200	20070780	12320	12320	12320	12320	0
400	20241022	123100	20070780	12320	12320	12320	12320	0
401	20241022	123000	20070780	12320	12320	12320	12320	55
402	20241022	122900	19393180	12320	12320	12320	12320	31
403	20241022	122800	19011260	12310	12310	12310	12310	30
404	20241022	122700	18641960	12300	12300	12300	12300	0
405	20241022	122600	18641960	12300	12300	12300	12300	30
406	20241022	122500	18272960	12280	12280	12280	12280	0
407	20241022	122400	18272960	12280	12280	12280	12280	495
408	20241022	122300	12194360	12280	12280	12280	12280	0
409	20241022	122200	12194360	12280	12280	12280	12280	0
410	20241022	122100	12194360	12280	12280	12280	12280	0
411	20241022	122000	12194360	12280	12280	12280	12280	0
412	20241022	121900	12194360	12280	12280	12280	12280	0
413	20241022	121800	12194360	12280	12280	12280	12280	0
414	20241022	121700	12194360	12280	12280	12280	12280	0
415	20241022	121600	12194360	12280	12280	12280	12280	0
416	20241022	121500	12194360	12280	12280	12280	12280	0
417	20241022	121400	12194360	12280	12280	12280	12280	0
418	20241022	121300	12194360	12280	12280	12280	12280	0
419	20241022	121200	12194360	12280	12280	12280	12280	0
420	20241022	121100	12194360	12280	12280	12280	12280	0
421	20241022	121000	12194360	12280	12280	12280	12280	0
422	20241022	120900	12194360	12280	12280	12280	12280	36
423	20241022	120800	11752280	12270	12270	12270	12270	0
424	20241022	120700	11752280	12270	12270	12270	12270	0
425	20241022	120600	11752280	12270	12270	12270	12270	0
426	20241022	120500	11752280	12270	12270	12270	12270	0
427	20241022	120400	11752280	12270	12270	12270	12270	0
428	20241022	120300	11752280	12270	12270	12270	12270	0
429	20241022	120200	11752280	12270	12270	12270	12270	0
430	20241022	120100	11752280	12270	12270	12270	12270	0
431	20241022	120000	11752280	12270	12270	12270	12270	0
432	20241022	115900	11752280	12270	12270	12270	12270	0
433	20241022	115800	11752280	12270	12270	12270	12270	0
434	20241022	115700	11752280	12270	12270	12270	12270	0
435	20241022	115600	11752280	12270	12270	12270	12270	0
436	20241022	115500	11752280	12270	12270	12270	12270	0
437	20241022	115400	11752280	12270	12270	12270	12270	0
438	20241022	115300	11752280	12270	12280	12280	12270	60
439	20241022	115200	11015970	12310	12310	12310	12310	0
440	20241022	115100	11015970	12310	12310	12310	12310	0
441	20241022	115000	11015970	12310	12310	12310	12310	0
442	20241022	114900	11015970	12310	12310	12310	12310	0
443	20241022	114800	11015970	12310	12310	12310	12310	0
444	20241022	114700	11015970	12310	12310	12310	12310	0
445	20241022	114600	11015970	12310	12310	12310	12310	0
446	20241022	114500	11015970	12310	12310	12310	12310	2
447	20241022	114400	10991350	12310	12310	12310	12310	0
448	20241022	114300	10991350	12310	12310	12310	12310	34
449	20241022	114200	10572810	12320	12320	12320	12320	0
450	20241022	114100	10572810	12320	12320	12320	12320	0
451	20241022	114000	10572810	12320	12320	12320	12320	0
452	20241022	113900	10572810	12320	12320	12320	12320	0
453	20241022	113800	10572810	12320	12320	12320	12320	0
454	20241022	113700	10572810	12320	12320	12320	12320	0
455	20241022	113600	10572810	12320	12320	12320	12320	0
456	20241022	113500	10572810	12320	12320	12320	12320	0
457	20241022	113400	10572810	12320	12320	12320	12320	0
458	20241022	113300	10572810	12320	12320	12320	12320	0
459	20241022	113200	10572810	12320	12320	12320	12320	0
460	20241022	113100	10572810	12320	12320	12320	12320	0
461	20241022	113000	10572810	12320	12320	12320	12320	0
462	20241022	112900	10572810	12320	12320	12320	12320	0
463	20241022	112800	10572810	12320	12320	12320	12320	0
464	20241022	112700	10572810	12320	12320	12320	12320	0
465	20241022	112600	10572810	12320	12320	12320	12320	0
466	20241022	112500	10572810	12320	12320	12320	12320	0
467	20241022	112400	10572810	12320	12320	12320	12320	0
468	20241022	112300	10572810	12320	12320	12320	12320	0
469	20241022	112200	10572810	12320	12320	12320	12320	0
470	20241022	112100	10572810	12320	12320	12320	12320	0
471	20241022	112000	10572810	12320	12320	12320	12320	0
472	20241022	111900	10572810	12320	12320	12320	12320	0
473	20241022	111800	10572810	12320	12320	12320	12320	0
474	20241022	111700	10572810	12320	12320	12320	12320	0
475	20241022	111600	10572810	12320	12320	12320	12320	0
476	20241022	111500	10572810	12320	12320	12320	12320	0
477	20241022	111400	10572810	12320	12320	12320	12320	0
478	20241022	111300	10572810	12320	12320	12320	12320	0
479	20241022	111200	10572810	12320	12320	12320	12320	0
480	20241022	111100	10572810	12320	12330	12330	12320	190
481	20241022	111000	8231650	12370	12370	12370	12370	0
482	20241022	110900	8231650	12370	12370	12370	12370	0
483	20241022	110800	8231650	12370	12370	12370	12370	0
484	20241022	110700	8231650	12370	12370	12370	12370	0
485	20241022	110600	8231650	12370	12370	12370	12370	0
486	20241022	110500	8231650	12370	12370	12370	12370	0
487	20241022	110400	8231650	12370	12370	12370	12370	0
488	20241022	110300	8231650	12370	12370	12370	12370	0
489	20241022	110200	8231650	12370	12370	12370	12370	0
490	20241022	110100	8231650	12370	12370	12370	12370	0
491	20241022	110000	8231650	12370	12370	12370	12370	0
492	20241022	105900	8231650	12370	12370	12370	12370	0
493	20241022	105800	8231650	12370	12370	12370	12370	0
494	20241022	105700	8231650	12370	12370	12370	12370	0
495	20241022	105600	8231650	12370	12370	12370	12370	0
496	20241022	105500	8231650	12370	12370	12370	12370	0
497	20241022	105400	8231650	12370	12370	12370	12370	0
498	20241022	105300	8231650	12370	12370	12370	12370	0
499	20241022	105200	8231650	12370	12370	12370	12370	0
500	20241022	105100	8231650	12370	12370	12370	12370	0
501	20241022	105000	8231650	12370	12370	12370	12370	0
502	20241022	104900	8231650	12370	12370	12370	12370	0
503	20241022	104800	8231650	12370	12370	12370	12370	0
504	20241022	104700	8231650	12370	12370	12370	12370	0
505	20241022	104600	8231650	12370	12370	12370	12370	0
506	20241022	104500	8231650	12370	12350	12370	12350	83
507	20241022	104400	7205520	12370	12370	12370	12370	0
508	20241022	104300	7205520	12370	12370	12370	12370	0
509	20241022	104200	7205520	12370	12370	12370	12370	2
510	20241022	104100	7180780	12360	12360	12360	12360	0
511	20241022	104000	7180780	12360	12360	12360	12360	0
512	20241022	103900	7180780	12360	12360	12360	12360	0
513	20241022	103800	7180780	12360	12360	12360	12360	0
514	20241022	103700	7180780	12360	12310	12360	12310	78
515	20241022	103600	6216800	12360	12360	12360	12360	2
516	20241022	103500	6192080	12290	12290	12290	12290	0
517	20241022	103400	6192080	12290	12290	12290	12290	0
518	20241022	103300	6192080	12290	12290	12290	12290	0
519	20241022	103200	6192080	12290	12290	12290	12290	0
520	20241022	103100	6192080	12290	12290	12290	12290	0
521	20241022	103000	6192080	12290	12290	12290	12290	0
522	20241022	102900	6192080	12290	12290	12290	12290	0
523	20241022	102800	6192080	12290	12290	12300	12290	78
524	20241022	102700	5233280	12280	12280	12280	12280	0
525	20241022	102600	5233280	12280	12280	12280	12280	0
526	20241022	102500	5233280	12280	12280	12280	12280	0
527	20241022	102400	5233280	12280	12280	12280	12280	0
528	20241022	102300	5233280	12280	12280	12280	12280	0
529	20241022	102200	5233280	12280	12280	12280	12280	0
530	20241022	102100	5233280	12280	12280	12280	12280	0
531	20241022	102000	5233280	12280	12280	12280	12280	1
532	20241022	101900	5221000	12280	12280	12280	12280	0
533	20241022	101800	5221000	12280	12280	12280	12280	0
534	20241022	101700	5221000	12280	12280	12280	12280	0
535	20241022	101600	5221000	12280	12280	12280	12280	2
536	20241022	101500	5196440	12280	12280	12280	12280	0
537	20241022	101400	5196440	12280	12280	12280	12280	0
538	20241022	101300	5196440	12280	12280	12280	12280	0
539	20241022	101200	5196440	12280	12280	12280	12280	0
540	20241022	101100	5196440	12280	12280	12280	12280	0
541	20241022	101000	5196440	12280	12280	12280	12280	0
542	20241022	100900	5196440	12280	12280	12280	12280	55
543	20241022	100800	4521040	12280	12280	12280	12280	1
544	20241022	100700	4508760	12280	12280	12280	12280	0
545	20241022	100600	4508760	12280	12280	12280	12280	0
546	20241022	100500	4508760	12280	12280	12280	12280	0
547	20241022	100400	4508760	12280	12280	12280	12280	0
548	20241022	100300	4508760	12280	12280	12280	12280	0
549	20241022	100200	4508760	12280	12280	12280	12280	0
550	20241022	100100	4508760	12280	12280	12280	12280	0
551	20241022	100000	4508760	12280	12280	12280	12280	0
552	20241022	095900	4508760	12280	12280	12280	12280	0
553	20241022	095800	4508760	12280	12280	12280	12280	0
554	20241022	095700	4508760	12280	12280	12280	12280	0
555	20241022	095600	4508760	12280	12280	12280	12280	0
556	20241022	095500	4508760	12280	12280	12280	12280	0
557	20241022	095400	4508760	12280	12280	12280	12280	0
558	20241022	095300	4508760	12280	12280	12280	12280	10
559	20241022	095200	4385960	12280	12280	12280	12280	0
560	20241022	095100	4385960	12280	12280	12280	12280	73
561	20241022	095000	3489520	12290	12290	12290	12290	37
562	20241022	094900	3034790	12280	12280	12280	12280	3
563	20241022	094800	2997950	12290	12290	12290	12290	0
564	20241022	094700	2997950	12290	12290	12290	12290	0
565	20241022	094600	2997950	12290	12290	12290	12290	1
566	20241022	094500	2985660	12280	12280	12280	12280	1
567	20241022	094400	2973380	12280	12280	12280	12280	3
568	20241022	094300	2936540	12290	12290	12290	12290	0
569	20241022	094200	2936540	12290	12290	12290	12290	0
570	20241022	094100	2936540	12290	12290	12290	12290	0
571	20241022	094000	2936540	12290	12290	12290	12290	0
572	20241022	093900	2936540	12290	12290	12290	12290	37
573	20241022	093800	2481810	12300	12300	12300	12300	0
574	20241022	093700	2481810	12300	12300	12300	12300	0
575	20241022	093600	2481810	12300	12300	12300	12300	0
576	20241022	093500	2481810	12300	12300	12300	12300	0
577	20241022	093400	2481810	12300	12300	12300	12300	1
578	20241022	093300	2469510	12280	12280	12280	12280	0
579	20241022	093200	2469510	12280	12280	12280	12280	0
580	20241022	093100	2469510	12280	12280	12280	12280	1
581	20241022	093000	2457230	12290	12290	12290	12290	0
582	20241022	092900	2457230	12290	12290	12290	12290	0
583	20241022	092800	2457230	12290	12290	12290	12290	37
584	20241022	092700	2002500	12280	12280	12280	12280	0
585	20241022	092600	2002500	12280	12280	12280	12280	0
586	20241022	092500	2002500	12280	12280	12280	12280	0
587	20241022	092400	2002500	12280	12280	12280	12280	1
588	20241022	092300	1990220	12280	12280	12280	12280	0
589	20241022	092200	1990220	12280	12280	12280	12280	1
590	20241022	092100	1977940	12280	12280	12280	12280	1
591	20241022	092000	1965660	12280	12280	12280	12280	0
592	20241022	091900	1965660	12280	12280	12280	12280	0
593	20241022	091800	1965660	12280	12280	12280	12280	0
594	20241022	091700	1965660	12280	12280	12280	12280	0
595	20241022	091600	1965660	12280	12280	12280	12280	1
596	20241022	091500	1953380	12280	12280	12280	12280	0
597	20241022	091400	1953380	12280	12370	12370	12280	14
598	20241022	091300	1780720	12370	12370	12370	12370	0
599	20241022	091200	1780720	12370	12370	12370	12370	1
600	20241022	091100	1768350	12270	12270	12270	12270	0
601	20241022	091000	1768350	12270	12270	12270	12270	32
602	20241022	090900	1375710	12270	12270	12270	12270	0
603	20241022	090800	1375710	12270	12270	12270	12270	0
604	20241022	090700	1375710	12270	12270	12270	12270	0
605	20241022	090600	1375710	12270	12270	12270	12270	0
606	20241022	090500	1375710	12270	12280	12280	12260	70
607	20241022	090400	516730	12280	12310	12310	12280	41
608	20241022	090300	12350	12350	12350	12350	12350	0
609	20241022	090200	12350	12350	12350	12350	12350	0
610	20241022	090100	12350	12350	12350	12350	12350	0
611	20241022	090000	12350	12350	12350	12350	12350	1