KissMeData/001460/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183500	104449600	32850	32850	32850	32850	56
3	20241010	183400	104449600	32850	32850	32850	32850	0
4	20241010	183300	104449600	32850	32850	32850	32850	0
5	20241010	183200	104449600	32850	32850	32850	32850	0
6	20241010	183100	104449600	32850	32850	32850	32850	0
7	20241010	183000	104449600	32850	32850	32850	32850	0
8	20241010	182900	104449600	32850	32850	32850	32850	0
9	20241010	182800	104449600	32850	32850	32850	32850	0
10	20241010	182700	104449600	32850	32850	32850	32850	0
11	20241010	182600	104449600	32850	32850	32850	32850	0
12	20241010	182500	104449600	32850	32850	32850	32850	0
13	20241010	182400	104449600	32850	32850	32850	32850	0
14	20241010	182300	104449600	32850	32850	32850	32850	0
15	20241010	182200	104449600	32850	32850	32850	32850	0
16	20241010	182100	104449600	32850	32850	32850	32850	0
17	20241010	182000	104449600	32850	32850	32850	32850	0
18	20241010	181900	104449600	32850	32850	32850	32850	0
19	20241010	181800	104449600	32850	32850	32850	32850	0
20	20241010	181700	104449600	32850	32850	32850	32850	0
21	20241010	181600	104449600	32850	32850	32850	32850	0
22	20241010	181500	104449600	32850	32850	32850	32850	0
23	20241010	181400	104449600	32850	32850	32850	32850	0
24	20241010	181300	104449600	32850	32850	32850	32850	0
25	20241010	181200	104449600	32850	32850	32850	32850	0
26	20241010	181100	104449600	32850	32850	32850	32850	0
27	20241010	181000	104449600	32850	32850	32850	32850	0
28	20241010	180900	104449600	32850	32850	32850	32850	0
29	20241010	180800	104449600	32850	32850	32850	32850	0
30	20241010	180700	104449600	32850	32850	32850	32850	0
31	20241010	180600	104449600	32850	32850	32850	32850	0
32	20241010	180500	104449600	32850	32850	32850	32850	56
33	20241010	180400	104449600	32850	32850	32850	32850	0
34	20241010	180300	104449600	32850	32850	32850	32850	0
35	20241010	180200	104449600	32850	32850	32850	32850	0
36	20241010	180100	104449600	32850	32850	32850	32850	0
37	20241010	180000	104449600	32850	32850	32850	32850	0
38	20241010	175900	104449600	32850	32850	32850	32850	0
39	20241010	175800	104449600	32850	32850	32850	32850	0
40	20241010	175700	104449600	32850	32850	32850	32850	0
41	20241010	175600	104449600	32850	32850	32850	32850	0
42	20241010	175500	104449600	32850	32850	32850	32850	0
43	20241010	175400	104449600	32850	32850	32850	32850	0
44	20241010	175300	104449600	32850	32850	32850	32850	0
45	20241010	175200	104449600	32850	32850	32850	32850	0
46	20241010	175100	104449600	32850	32850	32850	32850	0
47	20241010	175000	104449600	32850	32850	32850	32850	0
48	20241010	174900	104449600	32850	32850	32850	32850	0
49	20241010	174800	104449600	32850	32850	32850	32850	0
50	20241010	174700	104449600	32850	32850	32850	32850	0
51	20241010	174600	104449600	32850	32850	32850	32850	0
52	20241010	174500	104449600	32850	32850	32850	32850	0
53	20241010	174400	104449600	32850	32850	32850	32850	0
54	20241010	174300	104449600	32850	32850	32850	32850	0
55	20241010	174200	104449600	32850	32850	32850	32850	0
56	20241010	174100	104449600	32850	32850	32850	32850	0
57	20241010	174000	104449600	32850	32850	32850	32850	0
58	20241010	173900	104449600	32850	32850	32850	32850	0
59	20241010	173800	104449600	32850	32850	32850	32850	0
60	20241010	173700	104449600	32850	32850	32850	32850	0
61	20241010	173600	104449600	32850	32850	32850	32850	0
62	20241010	173500	104449600	32850	32850	32850	32850	56
63	20241010	173400	104449600	32850	32850	32850	32850	0
64	20241010	173300	104449600	32850	32850	32850	32850	0
65	20241010	173200	104449600	32850	32850	32850	32850	0
66	20241010	173100	104449600	32850	32850	32850	32850	0
67	20241010	173000	104449600	32850	32850	32850	32850	0
68	20241010	172900	104449600	32850	32850	32850	32850	0
69	20241010	172800	104449600	32850	32850	32850	32850	0
70	20241010	172700	104449600	32850	32850	32850	32850	0
71	20241010	172600	104449600	32850	32850	32850	32850	0
72	20241010	172500	104449600	32850	32850	32850	32850	0
73	20241010	172400	104449600	32850	32850	32850	32850	0
74	20241010	172300	104449600	32850	32850	32850	32850	0
75	20241010	172200	104449600	32850	32850	32850	32850	0
76	20241010	172100	104449600	32850	32850	32850	32850	0
77	20241010	172000	104449600	32850	32850	32850	32850	0
78	20241010	171900	104449600	32850	32850	32850	32850	0
79	20241010	171800	104449600	32850	32850	32850	32850	0
80	20241010	171700	104449600	32850	32850	32850	32850	0
81	20241010	171600	104449600	32850	32850	32850	32850	0
82	20241010	171500	104449600	32850	32850	32850	32850	0
83	20241010	171400	104449600	32850	32850	32850	32850	0
84	20241010	171300	104449600	32850	32850	32850	32850	0
85	20241010	171200	104449600	32850	32850	32850	32850	0
86	20241010	171100	104449600	32850	32850	32850	32850	0
87	20241010	171000	104449600	32850	32850	32850	32850	0
88	20241010	170900	104449600	32850	32850	32850	32850	0
89	20241010	170800	104449600	32850	32850	32850	32850	0
90	20241010	170700	104449600	32850	32850	32850	32850	0
91	20241010	170600	104449600	32850	32850	32850	32850	0
92	20241010	170500	104449600	32850	32850	32850	32850	56
93	20241010	170400	104449600	32850	32850	32850	32850	0
94	20241010	170300	104449600	32850	32850	32850	32850	0
95	20241010	170200	104449600	32850	32850	32850	32850	0
96	20241010	170100	104449600	32850	32850	32850	32850	0
97	20241010	170000	104449600	32850	32850	32850	32850	0
98	20241010	165900	104449600	32850	32850	32850	32850	0
99	20241010	165800	104449600	32850	32850	32850	32850	0
100	20241010	165700	104449600	32850	32850	32850	32850	0
101	20241010	165600	104449600	32850	32850	32850	32850	0
102	20241010	165500	104449600	32850	32850	32850	32850	0
103	20241010	165400	104449600	32850	32850	32850	32850	0
104	20241010	165300	104449600	32850	32850	32850	32850	0
105	20241010	165200	104449600	32850	32850	32850	32850	0
106	20241010	165100	104449600	32850	32850	32850	32850	0
107	20241010	165000	104449600	32850	32850	32850	32850	0
108	20241010	164900	104449600	32850	32850	32850	32850	0
109	20241010	164800	104449600	32850	32850	32850	32850	0
110	20241010	164700	104449600	32850	32850	32850	32850	0
111	20241010	164600	104449600	32850	32850	32850	32850	0
112	20241010	164500	104449600	32850	32850	32850	32850	0
113	20241010	164400	104449600	32850	32850	32850	32850	0
114	20241010	164300	104449600	32850	32850	32850	32850	0
115	20241010	164200	104449600	32850	32850	32850	32850	0
116	20241010	164100	104449600	32850	32850	32850	32850	0
117	20241010	164000	104449600	32850	32850	32850	32850	0
118	20241010	163900	104449600	32850	32850	32850	32850	0
119	20241010	163800	104449600	32850	32850	32850	32850	0
120	20241010	163700	104449600	32850	32850	32850	32850	0
121	20241010	163600	104449600	32850	32850	32850	32850	0
122	20241010	163500	104449600	32850	32850	32850	32850	56
123	20241010	163400	104449600	32850	32850	32850	32850	0
124	20241010	163300	104449600	32850	32850	32850	32850	0
125	20241010	163200	104449600	32850	32850	32850	32850	0
126	20241010	163100	104449600	32850	32850	32850	32850	0
127	20241010	163000	104449600	32850	32850	32850	32850	0
128	20241010	162900	104449600	32850	32850	32850	32850	0
129	20241010	162800	104449600	32850	32850	32850	32850	0
130	20241010	162700	104449600	32850	32850	32850	32850	0
131	20241010	162600	104449600	32850	32850	32850	32850	0
132	20241010	162500	104449600	32850	32850	32850	32850	0
133	20241010	162400	104449600	32850	32850	32850	32850	0
134	20241010	162300	104449600	32850	32850	32850	32850	0
135	20241010	162200	104449600	32850	32850	32850	32850	0
136	20241010	162100	104449600	32850	32850	32850	32850	0
137	20241010	162000	104449600	32850	32850	32850	32850	0
138	20241010	161900	104449600	32850	32850	32850	32850	0
139	20241010	161800	104449600	32850	32850	32850	32850	0
140	20241010	161700	104449600	32850	32850	32850	32850	0
141	20241010	161600	104449600	32850	32850	32850	32850	0
142	20241010	161500	104449600	32850	32850	32850	32850	0
143	20241010	161400	104449600	32850	32850	32850	32850	0
144	20241010	161300	104449600	32850	32850	32850	32850	0
145	20241010	161200	104449600	32850	32850	32850	32850	0
146	20241010	161100	104449600	32850	32850	32850	32850	0
147	20241010	161000	104449600	32850	32850	32850	32850	0
148	20241010	160900	104449600	32850	32850	32850	32850	0
149	20241010	160800	104449600	32850	32850	32850	32850	0
150	20241010	160700	104449600	32850	32850	32850	32850	0
151	20241010	160600	104449600	32850	32850	32850	32850	0
152	20241010	160500	104449600	32850	32850	32850	32850	56
153	20241010	160400	104449600	32850	32850	32850	32850	0
154	20241010	160300	104449600	32850	32850	32850	32850	0
155	20241010	160200	104449600	32850	32850	32850	32850	0
156	20241010	160100	104449600	32850	32850	32850	32850	0
157	20241010	160000	104449600	32850	32850	32850	32850	0
158	20241010	155900	104449600	32850	32850	32850	32850	0
159	20241010	155800	104449600	32850	32850	32850	32850	0
160	20241010	155700	104449600	32850	32850	32850	32850	0
161	20241010	155600	104449600	32850	32850	32850	32850	0
162	20241010	155500	104449600	32850	32850	32850	32850	0
163	20241010	155400	104449600	32850	32850	32850	32850	0
164	20241010	155300	104449600	32850	32850	32850	32850	0
165	20241010	155200	104449600	32850	32850	32850	32850	0
166	20241010	155100	104449600	32850	32850	32850	32850	0
167	20241010	155000	104449600	32850	32850	32850	32850	0
168	20241010	154900	104449600	32850	32850	32850	32850	0
169	20241010	154800	104449600	32850	32850	32850	32850	0
170	20241010	154700	104449600	32850	32850	32850	32850	0
171	20241010	154600	104449600	32850	32850	32850	32850	0
172	20241010	154500	104449600	32850	32850	32850	32850	0
173	20241010	154400	104449600	32850	32850	32850	32850	0
174	20241010	154300	104449600	32850	32850	32850	32850	0
175	20241010	154200	104449600	32850	32850	32850	32850	0
176	20241010	154100	104449600	32850	32850	32850	32850	0
177	20241010	154000	104449600	32850	32850	32850	32850	0
178	20241010	153900	104449600	32850	32850	32850	32850	0
179	20241010	153800	104449600	32850	32850	32850	32850	0
180	20241010	153700	104449600	32850	32850	32850	32850	0
181	20241010	153600	104449600	32850	32850	32850	32850	0
182	20241010	153500	104449600	32850	32850	32850	32850	56
183	20241010	153400	104449600	32850	32850	32850	32850	0
184	20241010	153300	104449600	32850	32850	32850	32850	0
185	20241010	153200	104449600	32850	32850	32850	32850	0
186	20241010	153100	104449600	32850	32850	32850	32850	0
187	20241010	153000	104449600	32850	32850	32850	32850	56
188	20241010	152900	102610000	32550	32550	32550	32550	0
189	20241010	152800	102610000	32550	32550	32550	32550	0
190	20241010	152700	102610000	32550	32550	32550	32550	0
191	20241010	152600	102610000	32550	32550	32550	32550	0
192	20241010	152500	102610000	32550	32550	32550	32550	0
193	20241010	152400	102610000	32550	32550	32550	32550	0
194	20241010	152300	102610000	32550	32550	32550	32550	0
195	20241010	152200	102610000	32550	32550	32550	32550	0
196	20241010	152100	102610000	32550	32550	32550	32550	0
197	20241010	152000	102610000	32550	32550	32550	32550	0
198	20241010	151900	102610000	32550	32550	32550	32550	0
199	20241010	151800	102610000	32550	32550	32550	32550	0
200	20241010	151700	102610000	32550	32550	32550	32550	0
201	20241010	151600	102610000	32550	32550	32550	32550	0
202	20241010	151500	102610000	32550	32550	32550	32550	0
203	20241010	151400	102610000	32550	32550	32550	32550	0
204	20241010	151300	102610000	32550	32550	32550	32550	0
205	20241010	151200	102610000	32550	32550	32550	32550	0
206	20241010	151100	102610000	32550	32550	32550	32550	0
207	20241010	151000	102610000	32550	32550	32550	32550	2
208	20241010	150900	102544900	32900	32900	32900	32900	0
209	20241010	150800	102544900	32900	32900	32900	32900	0
210	20241010	150700	102544900	32900	32900	32900	32900	0
211	20241010	150600	102544900	32900	32900	32900	32900	0
212	20241010	150500	102544900	32900	32850	32900	32850	2
213	20241010	150400	102479150	32800	32800	32800	32800	0
214	20241010	150300	102479150	32800	32800	32800	32800	0
215	20241010	150200	102479150	32800	32800	32800	32800	0
216	20241010	150100	102479150	32800	32800	32800	32800	0
217	20241010	150000	102479150	32800	32800	32800	32800	1
218	20241010	145900	102446350	32550	32550	32550	32550	0
219	20241010	145800	102446350	32550	32550	32550	32550	0
220	20241010	145700	102446350	32550	32550	32550	32550	0
221	20241010	145600	102446350	32550	32550	32550	32550	0
222	20241010	145500	102446350	32550	32600	32600	32550	6
223	20241010	145400	102250950	32900	32900	32900	32900	0
224	20241010	145300	102250950	32900	32900	32900	32900	0
225	20241010	145200	102250950	32900	32900	32900	32900	0
226	20241010	145100	102250950	32900	32900	32900	32900	0
227	20241010	145000	102250950	32900	32900	32900	32900	0
228	20241010	144900	102250950	32900	32900	32900	32900	0
229	20241010	144800	102250950	32900	32900	32900	32900	0
230	20241010	144700	102250950	32900	32900	32900	32900	0
231	20241010	144600	102250950	32900	32900	32900	32900	0
232	20241010	144500	102250950	32900	32900	32900	32900	0
233	20241010	144400	102250950	32900	32900	32900	32900	0
234	20241010	144300	102250950	32900	32900	32900	32900	0
235	20241010	144200	102250950	32900	32900	32900	32900	0
236	20241010	144100	102250950	32900	32900	32900	32900	0
237	20241010	144000	102250950	32900	32900	32900	32900	0
238	20241010	143900	102250950	32900	32900	32900	32900	0
239	20241010	143800	102250950	32900	32900	32900	32900	0
240	20241010	143700	102250950	32900	32900	32900	32900	0
241	20241010	143600	102250950	32900	32900	32900	32900	0
242	20241010	143500	102250950	32900	32900	32900	32900	0
243	20241010	143400	102250950	32900	32900	32900	32900	0
244	20241010	143300	102250950	32900	32900	32900	32900	0
245	20241010	143200	102250950	32900	32900	32900	32900	0
246	20241010	143100	102250950	32900	32900	32900	32900	0
247	20241010	143000	102250950	32900	32900	32900	32900	0
248	20241010	142900	102250950	32900	32900	32900	32900	0
249	20241010	142800	102250950	32900	32900	32900	32900	0
250	20241010	142700	102250950	32900	32900	32900	32900	0
251	20241010	142600	102250950	32900	32900	32900	32900	0
252	20241010	142500	102250950	32900	32900	32900	32900	0
253	20241010	142400	102250950	32900	32900	32900	32900	0
254	20241010	142300	102250950	32900	32900	32900	32900	0
255	20241010	142200	102250950	32900	32900	32900	32900	0
256	20241010	142100	102250950	32900	32800	32900	32800	11
257	20241010	142000	101889300	32900	32900	32900	32900	0
258	20241010	141900	101889300	32900	32900	32900	32900	0
259	20241010	141800	101889300	32900	32900	32900	32900	0
260	20241010	141700	101889300	32900	32900	32900	32900	0
261	20241010	141600	101889300	32900	32900	32900	32900	1
262	20241010	141500	101856400	32600	32600	32600	32600	0
263	20241010	141400	101856400	32600	32600	32600	32600	0
264	20241010	141300	101856400	32600	32600	32600	32600	0
265	20241010	141200	101856400	32600	32600	32600	32600	0
266	20241010	141100	101856400	32600	32550	32600	32550	15
267	20241010	141000	101367450	32550	32550	32550	32550	10
268	20241010	140900	101041950	32550	32550	32550	32550	0
269	20241010	140800	101041950	32550	32550	32550	32550	0
270	20241010	140700	101041950	32550	32550	32550	32550	0
271	20241010	140600	101041950	32550	32550	32550	32550	0
272	20241010	140500	101041950	32550	32550	32550	32550	3
273	20241010	140400	100944300	32550	32550	32550	32550	0
274	20241010	140300	100944300	32550	32550	32550	32550	0
275	20241010	140200	100944300	32550	32550	32550	32550	3
276	20241010	140100	100846650	32550	32550	32550	32550	0
277	20241010	140000	100846650	32550	32550	32550	32550	0
278	20241010	135900	100846650	32550	32550	32550	32550	0
279	20241010	135800	100846650	32550	32550	32550	32550	0
280	20241010	135700	100846650	32550	32550	32550	32550	0
281	20241010	135600	100846650	32550	32550	32550	32550	0
282	20241010	135500	100846650	32550	32550	32550	32550	0
283	20241010	135400	100846650	32550	32550	32550	32550	0
284	20241010	135300	100846650	32550	32550	32550	32550	0
285	20241010	135200	100846650	32550	32550	32550	32550	3
286	20241010	135100	100749000	32550	32550	32550	32550	0
287	20241010	135000	100749000	32550	32550	32550	32550	0
288	20241010	134900	100749000	32550	32550	32550	32550	0
289	20241010	134800	100749000	32550	32550	32550	32550	0
290	20241010	134700	100749000	32550	32550	32550	32550	0
291	20241010	134600	100749000	32550	32550	32550	32550	0
292	20241010	134500	100749000	32550	32550	32550	32550	0
293	20241010	134400	100749000	32550	32550	32550	32550	0
294	20241010	134300	100749000	32550	32550	32550	32550	0
295	20241010	134200	100749000	32550	32550	32550	32550	0
296	20241010	134100	100749000	32550	32550	32550	32550	0
297	20241010	134000	100749000	32550	32550	32550	32550	0
298	20241010	133900	100749000	32550	32550	32550	32550	3
299	20241010	133800	100651350	32550	32550	32550	32550	0
300	20241010	133700	100651350	32550	32550	32550	32550	0
301	20241010	133600	100651350	32550	32550	32550	32550	0
302	20241010	133500	100651350	32550	32550	32550	32550	2
303	20241010	133400	100586250	32550	32550	32550	32550	0
304	20241010	133300	100586250	32550	32550	32550	32550	0
305	20241010	133200	100586250	32550	32550	32550	32550	1
306	20241010	133100	100553700	32600	32600	32600	32600	0
307	20241010	133000	100553700	32600	32600	32600	32600	0
308	20241010	132900	100553700	32600	32600	32600	32600	0
309	20241010	132800	100553700	32600	32600	32600	32600	0
310	20241010	132700	100553700	32600	32600	32600	32600	0
311	20241010	132600	100553700	32600	32600	32600	32600	0
312	20241010	132500	100553700	32600	32600	32600	32600	0
313	20241010	132400	100553700	32600	32400	32600	32400	6
314	20241010	132300	100359100	32400	32400	32400	32400	60
315	20241010	132200	98415100	32350	32300	32350	32300	90
316	20241010	132100	95508050	32350	32350	32350	32350	3
317	20241010	132000	95411000	32300	32300	32300	32300	0
318	20241010	131900	95411000	32300	32300	32300	32300	3
319	20241010	131800	95314100	32300	32300	32300	32300	0
320	20241010	131700	95314100	32300	32300	32300	32300	0
321	20241010	131600	95314100	32300	32300	32300	32300	40
322	20241010	131500	94022100	32300	32300	32300	32300	0
323	20241010	131400	94022100	32300	32300	32300	32300	0
324	20241010	131300	94022100	32300	32300	32300	32300	0
325	20241010	131200	94022100	32300	32300	32300	32300	0
326	20241010	131100	94022100	32300	32300	32300	32300	0
327	20241010	131000	94022100	32300	32300	32300	32300	0
328	20241010	130900	94022100	32300	32300	32300	32300	1
329	20241010	130800	93989800	32250	32250	32250	32250	0
330	20241010	130700	93989800	32250	32250	32250	32250	0
331	20241010	130600	93989800	32250	32250	32250	32250	0
332	20241010	130500	93989800	32250	32250	32250	32250	0
333	20241010	130400	93989800	32250	32250	32250	32250	0
334	20241010	130300	93989800	32250	32250	32250	32250	0
335	20241010	130200	93989800	32250	32250	32250	32250	0
336	20241010	130100	93989800	32250	32250	32250	32250	0
337	20241010	130000	93989800	32250	32250	32250	32250	0
338	20241010	125900	93989800	32250	32250	32250	32250	0
339	20241010	125800	93989800	32250	32250	32250	32250	0
340	20241010	125700	93989800	32250	32250	32250	32250	0
341	20241010	125600	93989800	32250	32250	32250	32250	0
342	20241010	125500	93989800	32250	32250	32250	32250	1
343	20241010	125400	93957550	32350	32350	32350	32350	0
344	20241010	125300	93957550	32350	32350	32350	32350	2
345	20241010	125200	93892850	32400	32400	32400	32400	0
346	20241010	125100	93892850	32400	32400	32400	32400	0
347	20241010	125000	93892850	32400	32400	32400	32400	0
348	20241010	124900	93892850	32400	32400	32400	32400	0
349	20241010	124800	93892850	32400	32400	32400	32400	0
350	20241010	124700	93892850	32400	32400	32400	32400	0
351	20241010	124600	93892850	32400	32400	32400	32400	0
352	20241010	124500	93892850	32400	32400	32400	32400	0
353	20241010	124400	93892850	32400	32400	32400	32400	0
354	20241010	124300	93892850	32400	32400	32400	32400	0
355	20241010	124200	93892850	32400	32400	32400	32400	0
356	20241010	124100	93892850	32400	32350	32400	32350	2
357	20241010	124000	93828100	32350	32350	32350	32350	3
358	20241010	123900	93731050	32400	32400	32400	32400	0
359	20241010	123800	93731050	32400	32400	32400	32400	1
360	20241010	123700	93698650	32350	32350	32350	32350	0
361	20241010	123600	93698650	32350	32350	32350	32350	0
362	20241010	123500	93698650	32350	32350	32350	32350	0
363	20241010	123400	93698650	32350	32350	32350	32350	0
364	20241010	123300	93698650	32350	32350	32350	32350	0
365	20241010	123200	93698650	32350	32350	32350	32350	0
366	20241010	123100	93698650	32350	32350	32350	32350	0
367	20241010	123000	93698650	32350	32350	32350	32350	2
368	20241010	122900	93633950	32400	32400	32400	32400	0
369	20241010	122800	93633950	32400	32400	32400	32400	0
370	20241010	122700	93633950	32400	32400	32400	32400	0
371	20241010	122600	93633950	32400	32400	32400	32400	0
372	20241010	122500	93633950	32400	32400	32400	32400	0
373	20241010	122400	93633950	32400	32400	32400	32400	200
374	20241010	122300	87153950	32400	32400	32400	32400	1
375	20241010	122200	87121550	32350	32350	32350	32350	0
376	20241010	122100	87121550	32350	32350	32350	32350	3
377	20241010	122000	87024500	32400	32400	32400	32400	0
378	20241010	121900	87024500	32400	32400	32400	32400	0
379	20241010	121800	87024500	32400	32400	32400	32400	0
380	20241010	121700	87024500	32400	32400	32400	32400	0
381	20241010	121600	87024500	32400	32400	32400	32400	1
382	20241010	121500	86992100	32300	32300	32300	32300	0
383	20241010	121400	86992100	32300	32300	32300	32300	0
384	20241010	121300	86992100	32300	32300	32300	32300	0
385	20241010	121200	86992100	32300	32300	32300	32300	0
386	20241010	121100	86992100	32300	32300	32300	32300	0
387	20241010	121000	86992100	32300	32300	32300	32300	2
388	20241010	120900	86927500	32300	32300	32300	32300	1
389	20241010	120800	86895200	32250	32250	32250	32250	0
390	20241010	120700	86895200	32250	32250	32250	32250	0
391	20241010	120600	86895200	32250	32250	32250	32250	0
392	20241010	120500	86895200	32250	32250	32250	32250	0
393	20241010	120400	86895200	32250	32250	32250	32250	0
394	20241010	120300	86895200	32250	32250	32250	32250	0
395	20241010	120200	86895200	32250	32250	32250	32250	0
396	20241010	120100	86895200	32250	32250	32250	32250	0
397	20241010	120000	86895200	32250	32250	32250	32250	0
398	20241010	115900	86895200	32250	32250	32250	32250	2
399	20241010	115800	86830700	32150	32150	32150	32150	0
400	20241010	115700	86830700	32150	32150	32150	32150	0
401	20241010	115600	86830700	32150	32150	32150	32150	0
402	20241010	115500	86830700	32150	32150	32150	32150	1
403	20241010	115400	86798550	32350	32350	32350	32350	16
404	20241010	115300	86280950	32350	32350	32350	32350	0
405	20241010	115200	86280950	32350	32350	32350	32350	10
406	20241010	115100	85957450	32350	32350	32350	32350	1
407	20241010	115000	85925100	32300	32300	32300	32300	4
408	20241010	114900	85795900	32350	32350	32350	32350	0
409	20241010	114800	85795900	32350	32350	32350	32350	5
410	20241010	114700	85634150	32350	32350	32350	32350	0
411	20241010	114600	85634150	32350	32350	32350	32350	0
412	20241010	114500	85634150	32350	32350	32350	32350	0
413	20241010	114400	85634150	32350	32350	32350	32350	0
414	20241010	114300	85634150	32350	32350	32350	32350	0
415	20241010	114200	85634150	32350	32350	32350	32350	1
416	20241010	114100	85601800	32150	32250	32250	32150	240
417	20241010	114000	77885500	32350	32350	32350	32350	0
418	20241010	113900	77885500	32350	32350	32350	32350	0
419	20241010	113800	77885500	32350	32350	32350	32350	0
420	20241010	113700	77885500	32350	32350	32350	32350	1
421	20241010	113600	77853150	32350	32350	32350	32350	1
422	20241010	113500	77820800	32350	32350	32350	32350	0
423	20241010	113400	77820800	32350	32350	32350	32350	0
424	20241010	113300	77820800	32350	32350	32350	32350	0
425	20241010	113200	77820800	32350	32350	32350	32350	1
426	20241010	113100	77788450	32350	32350	32350	32350	0
427	20241010	113000	77788450	32350	32350	32350	32350	0
428	20241010	112900	77788450	32350	32350	32350	32350	0
429	20241010	112800	77788450	32350	32350	32350	32350	0
430	20241010	112700	77788450	32350	32350	32350	32350	0
431	20241010	112600	77788450	32350	32350	32350	32350	0
432	20241010	112500	77788450	32350	32350	32350	32350	0
433	20241010	112400	77788450	32350	32350	32350	32350	0
434	20241010	112300	77788450	32350	32350	32350	32350	0
435	20241010	112200	77788450	32350	32350	32350	32350	0
436	20241010	112100	77788450	32350	32350	32350	32350	0
437	20241010	112000	77788450	32350	32350	32350	32350	0
438	20241010	111900	77788450	32350	32350	32350	32350	3
439	20241010	111800	77691400	32400	32400	32400	32400	0
440	20241010	111700	77691400	32400	32400	32400	32400	0
441	20241010	111600	77691400	32400	32400	32400	32400	1
442	20241010	111500	77659000	32300	32300	32300	32300	0
443	20241010	111400	77659000	32300	32300	32300	32300	0
444	20241010	111300	77659000	32300	32300	32300	32300	2
445	20241010	111200	77594400	32250	32250	32250	32250	0
446	20241010	111100	77594400	32250	32250	32250	32250	0
447	20241010	111000	77594400	32250	32250	32250	32250	0
448	20241010	110900	77594400	32250	32250	32250	32250	0
449	20241010	110800	77594400	32250	32250	32250	32250	0
450	20241010	110700	77594400	32250	32250	32250	32250	0
451	20241010	110600	77594400	32250	32250	32250	32250	0
452	20241010	110500	77594400	32250	32250	32250	32250	0
453	20241010	110400	77594400	32250	32250	32250	32250	0
454	20241010	110300	77594400	32250	32250	32250	32250	0
455	20241010	110200	77594400	32250	32250	32250	32250	0
456	20241010	110100	77594400	32250	32250	32250	32250	0
457	20241010	110000	77594400	32250	32250	32250	32250	1
458	20241010	105900	77562150	32250	32250	32250	32250	2
459	20241010	105800	77497650	32200	32200	32200	32200	0
460	20241010	105700	77497650	32200	32200	32200	32200	0
461	20241010	105600	77497650	32200	32200	32200	32200	0
462	20241010	105500	77497650	32200	32200	32200	32200	0
463	20241010	105400	77497650	32200	32250	32250	32200	19
464	20241010	105300	76885700	32400	32200	32400	32200	145
465	20241010	105200	72205800	32200	32200	32200	32200	0
466	20241010	105100	72205800	32200	32200	32200	32200	0
467	20241010	105000	72205800	32200	32200	32200	32200	0
468	20241010	104900	72205800	32200	32200	32200	32200	0
469	20241010	104800	72205800	32200	32200	32200	32200	0
470	20241010	104700	72205800	32200	32200	32200	32200	0
471	20241010	104600	72205800	32200	32200	32200	32200	1
472	20241010	104500	72173600	32200	32200	32200	32200	0
473	20241010	104400	72173600	32200	32150	32200	32150	6
474	20241010	104300	71980450	32150	32150	32150	32150	3
475	20241010	104200	71884000	32150	32250	32250	32150	317
476	20241010	104100	61688950	32200	32400	32400	32150	802
477	20241010	104000	35841200	32400	32550	32550	32350	1003
478	20241010	103900	3288900	32600	32600	32600	32600	0
479	20241010	103800	3288900	32600	32600	32600	32600	3
480	20241010	103700	3191100	32550	32550	32550	32550	0
481	20241010	103600	3191100	32550	32550	32550	32550	0
482	20241010	103500	3191100	32550	32550	32550	32550	0
483	20241010	103400	3191100	32550	32550	32550	32550	0
484	20241010	103300	3191100	32550	32550	32550	32550	0
485	20241010	103200	3191100	32550	32550	32550	32550	0
486	20241010	103100	3191100	32550	32550	32550	32550	0
487	20241010	103000	3191100	32550	32550	32550	32550	0
488	20241010	102900	3191100	32550	32550	32550	32550	5
489	20241010	102800	3028350	32550	32550	32550	32550	0
490	20241010	102700	3028350	32550	32550	32550	32550	0
491	20241010	102600	3028350	32550	32550	32550	32550	0
492	20241010	102500	3028350	32550	32550	32550	32550	0
493	20241010	102400	3028350	32550	32550	32550	32550	0
494	20241010	102300	3028350	32550	32550	32550	32550	0
495	20241010	102200	3028350	32550	32550	32550	32550	0
496	20241010	102100	3028350	32550	32550	32550	32550	20
497	20241010	102000	2377350	32550	32550	32550	32550	20
498	20241010	101900	1726350	32550	32550	32550	32550	37
499	20241010	101800	522000	32600	32600	32600	32600	0
500	20241010	101700	522000	32600	32600	32600	32600	0
501	20241010	101600	522000	32600	32600	32600	32600	0
502	20241010	101500	522000	32600	32600	32600	32600	0
503	20241010	101400	522000	32600	32600	32600	32600	0
504	20241010	101300	522000	32600	32600	32600	32600	0
505	20241010	101200	522000	32600	32600	32600	32600	0
506	20241010	101100	522000	32600	32600	32600	32600	0
507	20241010	101000	522000	32600	32600	32600	32600	0
508	20241010	100900	522000	32600	32600	32600	32600	0
509	20241010	100800	522000	32600	32600	32600	32600	0
510	20241010	100700	522000	32600	32600	32600	32600	0
511	20241010	100600	522000	32600	32600	32600	32600	0
512	20241010	100500	522000	32600	32600	32600	32600	0
513	20241010	100400	522000	32600	32600	32600	32600	0
514	20241010	100300	522000	32600	32600	32600	32600	0
515	20241010	100200	522000	32600	32600	32600	32600	5
516	20241010	100100	359000	32600	32600	32600	32600	0
517	20241010	100000	359000	32600	32600	32600	32600	1
518	20241010	095900	326400	33000	33000	33000	33000	0
519	20241010	095800	326400	33000	33000	33000	33000	0
520	20241010	095700	326400	33000	33000	33000	33000	0
521	20241010	095600	326400	33000	33000	33000	33000	0
522	20241010	095500	326400	33000	33000	33000	33000	0
523	20241010	095400	326400	33000	33000	33000	33000	0
524	20241010	095300	326400	33000	33000	33000	33000	0
525	20241010	095200	326400	33000	33000	33000	33000	0
526	20241010	095100	326400	33000	33000	33000	33000	0
527	20241010	095000	326400	33000	33000	33000	33000	0
528	20241010	094900	326400	33000	33000	33000	33000	0
529	20241010	094800	326400	33000	33000	33000	33000	0
530	20241010	094700	326400	33000	33000	33000	33000	0
531	20241010	094600	326400	33000	33000	33000	33000	0
532	20241010	094500	326400	33000	33000	33000	33000	0
533	20241010	094400	326400	33000	33000	33000	33000	0
534	20241010	094300	326400	33000	33000	33000	33000	0
535	20241010	094200	326400	33000	33000	33000	33000	0
536	20241010	094100	326400	33000	33000	33000	33000	0
537	20241010	094000	326400	33000	33000	33000	33000	0
538	20241010	093900	326400	33000	33000	33000	33000	0
539	20241010	093800	326400	33000	33000	33000	33000	0
540	20241010	093700	326400	33000	33000	33000	33000	0
541	20241010	093600	326400	33000	33000	33000	33000	0
542	20241010	093500	326400	33000	33000	33000	33000	1
543	20241010	093400	293400	33000	33000	33000	33000	0
544	20241010	093300	293400	33000	33000	33000	33000	0
545	20241010	093200	293400	33000	33000	33000	33000	0
546	20241010	093100	293400	33000	33000	33000	33000	1
547	20241010	093000	260400	32550	32550	32550	32550	0
548	20241010	092900	260400	32550	32550	32550	32550	8
549	20241010	092800	0	33000	33000	33000	33000	0
550	20241010	092700	0	33000	33000	33000	33000	0
551	20241010	092600	0	33000	33000	33000	33000	0
552	20241010	092500	0	33000	33000	33000	33000	0
553	20241010	092400	0	33000	33000	33000	33000	0
554	20241010	092300	0	33000	33000	33000	33000	0
555	20241010	092200	0	33000	33000	33000	33000	0
556	20241010	092100	0	33000	33000	33000	33000	0
557	20241010	092000	0	33000	33000	33000	33000	0
558	20241010	091900	0	33000	33000	33000	33000	0
559	20241010	091800	0	33000	33000	33000	33000	0
560	20241010	091700	0	33000	33000	33000	33000	0
561	20241010	091600	0	33000	33000	33000	33000	0
562	20241010	091500	0	33000	33000	33000	33000	0
563	20241010	091400	0	33000	33000	33000	33000	0
564	20241010	091300	0	33000	33000	33000	33000	0
565	20241010	091200	0	33000	33000	33000	33000	0
566	20241010	091100	0	33000	33000	33000	33000	0
567	20241010	091000	0	33000	33000	33000	33000	0
568	20241010	090900	0	33000	33000	33000	33000	0
569	20241010	090800	0	33000	33000	33000	33000	0
570	20241010	090700	0	33000	33000	33000	33000	0
571	20241010	090600	0	33000	33000	33000	33000	0
572	20241010	090500	0	33000	33000	33000	33000	0
573	20241010	090400	0	33000	33000	33000	33000	0
574	20241010	090300	0	33000	33000	33000	33000	0
575	20241010	090200	0	33000	33000	33000	33000	0
576	20241010	090100	0	33000	33000	33000	33000	0
577	20241010	090000	0	33000	33000	33000	33000	0