KissMeData/388610/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212900	3355420	15990	15990	15990	15990	1
3	20241024	212800	3355420	15990	15990	15990	15990	0
4	20241024	212700	3355420	15990	15990	15990	15990	0
5	20241024	212600	3355420	15990	15990	15990	15990	0
6	20241024	212500	3355420	15990	15990	15990	15990	0
7	20241024	212400	3355420	15990	15990	15990	15990	0
8	20241024	212300	3355420	15990	15990	15990	15990	0
9	20241024	212200	3355420	15990	15990	15990	15990	0
10	20241024	212100	3355420	15990	15990	15990	15990	0
11	20241024	212000	3355420	15990	15990	15990	15990	0
12	20241024	211900	3355420	15990	15990	15990	15990	0
13	20241024	211800	3355420	15990	15990	15990	15990	0
14	20241024	211700	3355420	15990	15990	15990	15990	0
15	20241024	211600	3355420	15990	15990	15990	15990	0
16	20241024	211500	3355420	15990	15990	15990	15990	0
17	20241024	211400	3355420	15990	15990	15990	15990	0
18	20241024	211300	3355420	15990	15990	15990	15990	0
19	20241024	211200	3355420	15990	15990	15990	15990	0
20	20241024	211100	3355420	15990	15990	15990	15990	0
21	20241024	211000	3355420	15990	15990	15990	15990	0
22	20241024	210900	3355420	15990	15990	15990	15990	0
23	20241024	210800	3355420	15990	15990	15990	15990	0
24	20241024	210700	3355420	15990	15990	15990	15990	0
25	20241024	210600	3355420	15990	15990	15990	15990	0
26	20241024	210500	3355420	15990	15990	15990	15990	0
27	20241024	210400	3355420	15990	15990	15990	15990	0
28	20241024	210300	3355420	15990	15990	15990	15990	0
29	20241024	210200	3355420	15990	15990	15990	15990	0
30	20241024	210100	3355420	15990	15990	15990	15990	0
31	20241024	210000	3355420	15990	15990	15990	15990	0
32	20241024	205900	3355420	15990	15990	15990	15990	1
33	20241024	205800	3355420	15990	15990	15990	15990	0
34	20241024	205700	3355420	15990	15990	15990	15990	0
35	20241024	205600	3355420	15990	15990	15990	15990	0
36	20241024	205500	3355420	15990	15990	15990	15990	0
37	20241024	205400	3355420	15990	15990	15990	15990	0
38	20241024	205300	3355420	15990	15990	15990	15990	0
39	20241024	205200	3355420	15990	15990	15990	15990	0
40	20241024	205100	3355420	15990	15990	15990	15990	0
41	20241024	205000	3355420	15990	15990	15990	15990	0
42	20241024	204900	3355420	15990	15990	15990	15990	0
43	20241024	204800	3355420	15990	15990	15990	15990	0
44	20241024	204700	3355420	15990	15990	15990	15990	0
45	20241024	204600	3355420	15990	15990	15990	15990	0
46	20241024	204500	3355420	15990	15990	15990	15990	0
47	20241024	204400	3355420	15990	15990	15990	15990	0
48	20241024	204300	3355420	15990	15990	15990	15990	0
49	20241024	204200	3355420	15990	15990	15990	15990	0
50	20241024	204100	3355420	15990	15990	15990	15990	0
51	20241024	204000	3355420	15990	15990	15990	15990	0
52	20241024	203900	3355420	15990	15990	15990	15990	0
53	20241024	203800	3355420	15990	15990	15990	15990	0
54	20241024	203700	3355420	15990	15990	15990	15990	0
55	20241024	203600	3355420	15990	15990	15990	15990	0
56	20241024	203500	3355420	15990	15990	15990	15990	0
57	20241024	203400	3355420	15990	15990	15990	15990	0
58	20241024	203300	3355420	15990	15990	15990	15990	0
59	20241024	203200	3355420	15990	15990	15990	15990	0
60	20241024	203100	3355420	15990	15990	15990	15990	0
61	20241024	203000	3355420	15990	15990	15990	15990	0
62	20241024	202900	3355420	15990	15990	15990	15990	1
63	20241024	202800	3355420	15990	15990	15990	15990	0
64	20241024	202700	3355420	15990	15990	15990	15990	0
65	20241024	202600	3355420	15990	15990	15990	15990	0
66	20241024	202500	3355420	15990	15990	15990	15990	0
67	20241024	202400	3355420	15990	15990	15990	15990	0
68	20241024	202300	3355420	15990	15990	15990	15990	0
69	20241024	202200	3355420	15990	15990	15990	15990	0
70	20241024	202100	3355420	15990	15990	15990	15990	0
71	20241024	202000	3355420	15990	15990	15990	15990	0
72	20241024	201900	3355420	15990	15990	15990	15990	0
73	20241024	201800	3355420	15990	15990	15990	15990	0
74	20241024	201700	3355420	15990	15990	15990	15990	0
75	20241024	201600	3355420	15990	15990	15990	15990	0
76	20241024	201500	3355420	15990	15990	15990	15990	0
77	20241024	201400	3355420	15990	15990	15990	15990	0
78	20241024	201300	3355420	15990	15990	15990	15990	0
79	20241024	201200	3355420	15990	15990	15990	15990	0
80	20241024	201100	3355420	15990	15990	15990	15990	0
81	20241024	201000	3355420	15990	15990	15990	15990	0
82	20241024	200900	3355420	15990	15990	15990	15990	0
83	20241024	200800	3355420	15990	15990	15990	15990	0
84	20241024	200700	3355420	15990	15990	15990	15990	0
85	20241024	200600	3355420	15990	15990	15990	15990	0
86	20241024	200500	3355420	15990	15990	15990	15990	0
87	20241024	200400	3355420	15990	15990	15990	15990	0
88	20241024	200300	3355420	15990	15990	15990	15990	0
89	20241024	200200	3355420	15990	15990	15990	15990	0
90	20241024	200100	3355420	15990	15990	15990	15990	0
91	20241024	200000	3355420	15990	15990	15990	15990	0
92	20241024	195900	3355420	15990	15990	15990	15990	1
93	20241024	195800	3355420	15990	15990	15990	15990	0
94	20241024	195700	3355420	15990	15990	15990	15990	0
95	20241024	195600	3355420	15990	15990	15990	15990	0
96	20241024	195500	3355420	15990	15990	15990	15990	0
97	20241024	195400	3355420	15990	15990	15990	15990	0
98	20241024	195300	3355420	15990	15990	15990	15990	0
99	20241024	195200	3355420	15990	15990	15990	15990	0
100	20241024	195100	3355420	15990	15990	15990	15990	0
101	20241024	195000	3355420	15990	15990	15990	15990	0
102	20241024	194900	3355420	15990	15990	15990	15990	0
103	20241024	194800	3355420	15990	15990	15990	15990	0
104	20241024	194700	3355420	15990	15990	15990	15990	0
105	20241024	194600	3355420	15990	15990	15990	15990	0
106	20241024	194500	3355420	15990	15990	15990	15990	0
107	20241024	194400	3355420	15990	15990	15990	15990	0
108	20241024	194300	3355420	15990	15990	15990	15990	0
109	20241024	194200	3355420	15990	15990	15990	15990	0
110	20241024	194100	3355420	15990	15990	15990	15990	0
111	20241024	194000	3355420	15990	15990	15990	15990	0
112	20241024	193900	3355420	15990	15990	15990	15990	0
113	20241024	193800	3355420	15990	15990	15990	15990	0
114	20241024	193700	3355420	15990	15990	15990	15990	0
115	20241024	193600	3355420	15990	15990	15990	15990	0
116	20241024	193500	3355420	15990	15990	15990	15990	0
117	20241024	193400	3355420	15990	15990	15990	15990	0
118	20241024	193300	3355420	15990	15990	15990	15990	0
119	20241024	193200	3355420	15990	15990	15990	15990	0
120	20241024	193100	3355420	15990	15990	15990	15990	0
121	20241024	193000	3355420	15990	15990	15990	15990	0
122	20241024	192900	3355420	15990	15990	15990	15990	1
123	20241024	192800	3355420	15990	15990	15990	15990	0
124	20241024	192700	3355420	15990	15990	15990	15990	0
125	20241024	192600	3355420	15990	15990	15990	15990	0
126	20241024	192500	3355420	15990	15990	15990	15990	0
127	20241024	192400	3355420	15990	15990	15990	15990	0
128	20241024	192300	3355420	15990	15990	15990	15990	0
129	20241024	192200	3355420	15990	15990	15990	15990	0
130	20241024	192100	3355420	15990	15990	15990	15990	0
131	20241024	192000	3355420	15990	15990	15990	15990	0
132	20241024	191900	3355420	15990	15990	15990	15990	0
133	20241024	191800	3355420	15990	15990	15990	15990	0
134	20241024	191700	3355420	15990	15990	15990	15990	0
135	20241024	191600	3355420	15990	15990	15990	15990	0
136	20241024	191500	3355420	15990	15990	15990	15990	0
137	20241024	191400	3355420	15990	15990	15990	15990	0
138	20241024	191300	3355420	15990	15990	15990	15990	0
139	20241024	191200	3355420	15990	15990	15990	15990	0
140	20241024	191100	3355420	15990	15990	15990	15990	0
141	20241024	191000	3355420	15990	15990	15990	15990	0
142	20241024	190900	3355420	15990	15990	15990	15990	0
143	20241024	190800	3355420	15990	15990	15990	15990	0
144	20241024	190700	3355420	15990	15990	15990	15990	0
145	20241024	190600	3355420	15990	15990	15990	15990	0
146	20241024	190500	3355420	15990	15990	15990	15990	0
147	20241024	190400	3355420	15990	15990	15990	15990	0
148	20241024	190300	3355420	15990	15990	15990	15990	0
149	20241024	190200	3355420	15990	15990	15990	15990	0
150	20241024	190100	3355420	15990	15990	15990	15990	0
151	20241024	190000	3355420	15990	15990	15990	15990	0
152	20241024	185900	3355420	15990	15990	15990	15990	1
153	20241024	185800	3355420	15990	15990	15990	15990	0
154	20241024	185700	3355420	15990	15990	15990	15990	0
155	20241024	185600	3355420	15990	15990	15990	15990	0
156	20241024	185500	3355420	15990	15990	15990	15990	0
157	20241024	185400	3355420	15990	15990	15990	15990	0
158	20241024	185300	3355420	15990	15990	15990	15990	0
159	20241024	185200	3355420	15990	15990	15990	15990	0
160	20241024	185100	3355420	15990	15990	15990	15990	0
161	20241024	185000	3355420	15990	15990	15990	15990	0
162	20241024	184900	3355420	15990	15990	15990	15990	0
163	20241024	184800	3355420	15990	15990	15990	15990	0
164	20241024	184700	3355420	15990	15990	15990	15990	0
165	20241024	184600	3355420	15990	15990	15990	15990	0
166	20241024	184500	3355420	15990	15990	15990	15990	0
167	20241024	184400	3355420	15990	15990	15990	15990	0
168	20241024	184300	3355420	15990	15990	15990	15990	0
169	20241024	184200	3355420	15990	15990	15990	15990	0
170	20241024	184100	3355420	15990	15990	15990	15990	0
171	20241024	184000	3355420	15990	15990	15990	15990	0
172	20241024	183900	3355420	15990	15990	15990	15990	0
173	20241024	183800	3355420	15990	15990	15990	15990	0
174	20241024	183700	3355420	15990	15990	15990	15990	0
175	20241024	183600	3355420	15990	15990	15990	15990	0
176	20241024	183500	3355420	15990	15990	15990	15990	0
177	20241024	183400	3355420	15990	15990	15990	15990	0
178	20241024	183300	3355420	15990	15990	15990	15990	0
179	20241024	183200	3355420	15990	15990	15990	15990	0
180	20241024	183100	3355420	15990	15990	15990	15990	0
181	20241024	183000	3355420	15990	15990	15990	15990	0
182	20241024	182900	3355420	15990	15990	15990	15990	1
183	20241024	182800	3355420	15990	15990	15990	15990	0
184	20241024	182700	3355420	15990	15990	15990	15990	0
185	20241024	182600	3355420	15990	15990	15990	15990	0
186	20241024	182500	3355420	15990	15990	15990	15990	0
187	20241024	182400	3355420	15990	15990	15990	15990	0
188	20241024	182300	3355420	15990	15990	15990	15990	0
189	20241024	182200	3355420	15990	15990	15990	15990	0
190	20241024	182100	3355420	15990	15990	15990	15990	0
191	20241024	182000	3355420	15990	15990	15990	15990	0
192	20241024	181900	3355420	15990	15990	15990	15990	0
193	20241024	181800	3355420	15990	15990	15990	15990	0
194	20241024	181700	3355420	15990	15990	15990	15990	0
195	20241024	181600	3355420	15990	15990	15990	15990	0
196	20241024	181500	3355420	15990	15990	15990	15990	0
197	20241024	181400	3355420	15990	15990	15990	15990	0
198	20241024	181300	3355420	15990	15990	15990	15990	0
199	20241024	181200	3355420	15990	15990	15990	15990	0
200	20241024	181100	3355420	15990	15990	15990	15990	0
201	20241024	181000	3355420	15990	15990	15990	15990	0
202	20241024	180900	3355420	15990	15990	15990	15990	0
203	20241024	180800	3355420	15990	15990	15990	15990	0
204	20241024	180700	3355420	15990	15990	15990	15990	0
205	20241024	180600	3355420	15990	15990	15990	15990	0
206	20241024	180500	3355420	15990	15990	15990	15990	0
207	20241024	180400	3355420	15990	15990	15990	15990	0
208	20241024	180300	3355420	15990	15990	15990	15990	0
209	20241024	180200	3355420	15990	15990	15990	15990	0
210	20241024	180100	3355420	15990	15990	15990	15990	0
211	20241024	180000	3355420	15990	15990	15990	15990	0
212	20241024	175900	3355420	15990	15990	15990	15990	1
213	20241024	175800	3355420	15990	15990	15990	15990	0
214	20241024	175700	3355420	15990	15990	15990	15990	0
215	20241024	175600	3355420	15990	15990	15990	15990	0
216	20241024	175500	3355420	15990	15990	15990	15990	0
217	20241024	175400	3355420	15990	15990	15990	15990	0
218	20241024	175300	3355420	15990	15990	15990	15990	0
219	20241024	175200	3355420	15990	15990	15990	15990	0
220	20241024	175100	3355420	15990	15990	15990	15990	0
221	20241024	175000	3355420	15990	15990	15990	15990	0
222	20241024	174900	3355420	15990	15990	15990	15990	0
223	20241024	174800	3355420	15990	15990	15990	15990	0
224	20241024	174700	3355420	15990	15990	15990	15990	0
225	20241024	174600	3355420	15990	15990	15990	15990	0
226	20241024	174500	3355420	15990	15990	15990	15990	0
227	20241024	174400	3355420	15990	15990	15990	15990	0
228	20241024	174300	3355420	15990	15990	15990	15990	0
229	20241024	174200	3355420	15990	15990	15990	15990	0
230	20241024	174100	3355420	15990	15990	15990	15990	0
231	20241024	174000	3355420	15990	15990	15990	15990	0
232	20241024	173900	3355420	15990	15990	15990	15990	0
233	20241024	173800	3355420	15990	15990	15990	15990	0
234	20241024	173700	3355420	15990	15990	15990	15990	0
235	20241024	173600	3355420	15990	15990	15990	15990	0
236	20241024	173500	3355420	15990	15990	15990	15990	0
237	20241024	173400	3355420	15990	15990	15990	15990	0
238	20241024	173300	3355420	15990	15990	15990	15990	0
239	20241024	173200	3355420	15990	15990	15990	15990	0
240	20241024	173100	3355420	15990	15990	15990	15990	0
241	20241024	173000	3355420	15990	15990	15990	15990	0
242	20241024	172900	3355420	15990	15990	15990	15990	1
243	20241024	172800	3355420	15990	15990	15990	15990	0
244	20241024	172700	3355420	15990	15990	15990	15990	0
245	20241024	172600	3355420	15990	15990	15990	15990	0
246	20241024	172500	3355420	15990	15990	15990	15990	0
247	20241024	172400	3355420	15990	15990	15990	15990	0
248	20241024	172300	3355420	15990	15990	15990	15990	0
249	20241024	172200	3355420	15990	15990	15990	15990	0
250	20241024	172100	3355420	15990	15990	15990	15990	0
251	20241024	172000	3355420	15990	15990	15990	15990	0
252	20241024	171900	3355420	15990	15990	15990	15990	0
253	20241024	171800	3355420	15990	15990	15990	15990	0
254	20241024	171700	3355420	15990	15990	15990	15990	0
255	20241024	171600	3355420	15990	15990	15990	15990	0
256	20241024	171500	3355420	15990	15990	15990	15990	0
257	20241024	171400	3355420	15990	15990	15990	15990	0
258	20241024	171300	3355420	15990	15990	15990	15990	0
259	20241024	171200	3355420	15990	15990	15990	15990	0
260	20241024	171100	3355420	15990	15990	15990	15990	0
261	20241024	171000	3355420	15990	15990	15990	15990	0
262	20241024	170900	3355420	15990	15990	15990	15990	0
263	20241024	170800	3355420	15990	15990	15990	15990	0
264	20241024	170700	3355420	15990	15990	15990	15990	0
265	20241024	170600	3355420	15990	15990	15990	15990	0
266	20241024	170500	3355420	15990	15990	15990	15990	0
267	20241024	170400	3355420	15990	15990	15990	15990	0
268	20241024	170300	3355420	15990	15990	15990	15990	0
269	20241024	170200	3355420	15990	15990	15990	15990	0
270	20241024	170100	3355420	15990	15990	15990	15990	0
271	20241024	170000	3355420	15990	15990	15990	15990	0
272	20241024	165900	3355420	15990	15990	15990	15990	1
273	20241024	165800	3355420	15990	15990	15990	15990	0
274	20241024	165700	3355420	15990	15990	15990	15990	0
275	20241024	165600	3355420	15990	15990	15990	15990	0
276	20241024	165500	3355420	15990	15990	15990	15990	0
277	20241024	165400	3355420	15990	15990	15990	15990	0
278	20241024	165300	3355420	15990	15990	15990	15990	0
279	20241024	165200	3355420	15990	15990	15990	15990	0
280	20241024	165100	3355420	15990	15990	15990	15990	0
281	20241024	165000	3355420	15990	15990	15990	15990	0
282	20241024	164900	3355420	15990	15990	15990	15990	0
283	20241024	164800	3355420	15990	15990	15990	15990	0
284	20241024	164700	3355420	15990	15990	15990	15990	0
285	20241024	164600	3355420	15990	15990	15990	15990	0
286	20241024	164500	3355420	15990	15990	15990	15990	0
287	20241024	164400	3355420	15990	15990	15990	15990	0
288	20241024	164300	3355420	15990	15990	15990	15990	0
289	20241024	164200	3355420	15990	15990	15990	15990	0
290	20241024	164100	3355420	15990	15990	15990	15990	0
291	20241024	164000	3355420	15990	15990	15990	15990	0
292	20241024	163900	3355420	15990	15990	15990	15990	0
293	20241024	163800	3355420	15990	15990	15990	15990	0
294	20241024	163700	3355420	15990	15990	15990	15990	0
295	20241024	163600	3355420	15990	15990	15990	15990	0
296	20241024	163500	3355420	15990	15990	15990	15990	0
297	20241024	163400	3355420	15990	15990	15990	15990	0
298	20241024	163300	3355420	15990	15990	15990	15990	0
299	20241024	163200	3355420	15990	15990	15990	15990	0
300	20241024	163100	3355420	15990	15990	15990	15990	0
301	20241024	163000	3355420	15990	15990	15990	15990	0
302	20241024	162900	3355420	15990	15990	15990	15990	1
303	20241024	162800	3355420	15990	15990	15990	15990	0
304	20241024	162700	3355420	15990	15990	15990	15990	0
305	20241024	162600	3355420	15990	15990	15990	15990	0
306	20241024	162500	3355420	15990	15990	15990	15990	0
307	20241024	162400	3355420	15990	15990	15990	15990	0
308	20241024	162300	3355420	15990	15990	15990	15990	0
309	20241024	162200	3355420	15990	15990	15990	15990	0
310	20241024	162100	3355420	15990	15990	15990	15990	0
311	20241024	162000	3355420	15990	15990	15990	15990	0
312	20241024	161900	3355420	15990	15990	15990	15990	0
313	20241024	161800	3355420	15990	15990	15990	15990	0
314	20241024	161700	3355420	15990	15990	15990	15990	0
315	20241024	161600	3355420	15990	15990	15990	15990	0
316	20241024	161500	3355420	15990	15990	15990	15990	0
317	20241024	161400	3355420	15990	15990	15990	15990	0
318	20241024	161300	3355420	15990	15990	15990	15990	0
319	20241024	161200	3355420	15990	15990	15990	15990	0
320	20241024	161100	3355420	15990	15990	15990	15990	0
321	20241024	161000	3355420	15990	15990	15990	15990	0
322	20241024	160900	3355420	15990	15990	15990	15990	0
323	20241024	160800	3355420	15990	15990	15990	15990	0
324	20241024	160700	3355420	15990	15990	15990	15990	0
325	20241024	160600	3355420	15990	15990	15990	15990	0
326	20241024	160500	3355420	15990	15990	15990	15990	0
327	20241024	160400	3355420	15990	15990	15990	15990	0
328	20241024	160300	3355420	15990	15990	15990	15990	0
329	20241024	160200	3355420	15990	15990	15990	15990	0
330	20241024	160100	3355420	15990	15990	15990	15990	0
331	20241024	160000	3355420	15990	15990	15990	15990	0
332	20241024	155900	3355420	15990	15990	15990	15990	1
333	20241024	155800	3355420	15990	15990	15990	15990	0
334	20241024	155700	3355420	15990	15990	15990	15990	0
335	20241024	155600	3355420	15990	15990	15990	15990	0
336	20241024	155500	3355420	15990	15990	15990	15990	0
337	20241024	155400	3355420	15990	15990	15990	15990	0
338	20241024	155300	3355420	15990	15990	15990	15990	0
339	20241024	155200	3355420	15990	15990	15990	15990	0
340	20241024	155100	3355420	15990	15990	15990	15990	0
341	20241024	155000	3355420	15990	15990	15990	15990	0
342	20241024	154900	3355420	15990	15990	15990	15990	0
343	20241024	154800	3355420	15990	15990	15990	15990	0
344	20241024	154700	3355420	15990	15990	15990	15990	0
345	20241024	154600	3355420	15990	15990	15990	15990	0
346	20241024	154500	3355420	15990	15990	15990	15990	0
347	20241024	154400	3355420	15990	15990	15990	15990	0
348	20241024	154300	3355420	15990	15990	15990	15990	0
349	20241024	154200	3355420	15990	15990	15990	15990	0
350	20241024	154100	3355420	15990	15990	15990	15990	0
351	20241024	154000	3355420	15990	15990	15990	15990	0
352	20241024	153900	3355420	15990	15990	15990	15990	0
353	20241024	153800	3355420	15990	15990	15990	15990	0
354	20241024	153700	3355420	15990	15990	15990	15990	0
355	20241024	153600	3355420	15990	15990	15990	15990	0
356	20241024	153500	3355420	15990	15990	15990	15990	0
357	20241024	153400	3355420	15990	15990	15990	15990	0
358	20241024	153300	3355420	15990	15990	15990	15990	0
359	20241024	153200	3355420	15990	15990	15990	15990	0
360	20241024	153100	3355420	15990	15990	15990	15990	0
361	20241024	153000	3355420	15990	15990	15990	15990	0
362	20241024	152900	3355420	15990	15990	15990	15990	0
363	20241024	152800	3355420	15990	15990	15990	15990	0
364	20241024	152700	3355420	15990	15990	15990	15990	0
365	20241024	152600	3355420	15990	15990	15990	15990	0
366	20241024	152500	3355420	15990	15990	15990	15990	0
367	20241024	152400	3355420	15990	15990	15990	15990	0
368	20241024	152300	3355420	15990	15990	15990	15990	0
369	20241024	152200	3355420	15990	15990	15990	15990	0
370	20241024	152100	3355420	15990	15990	15990	15990	0
371	20241024	152000	3355420	15990	15990	15990	15990	0
372	20241024	151900	3355420	15990	15990	15990	15990	0
373	20241024	151800	3355420	15990	15990	15990	15990	0
374	20241024	151700	3355420	15990	15990	15990	15990	0
375	20241024	151600	3355420	15990	15990	15990	15990	0
376	20241024	151500	3355420	15990	15990	15990	15990	0
377	20241024	151400	3355420	15990	15990	15990	15990	0
378	20241024	151300	3355420	15990	15990	15990	15990	0
379	20241024	151200	3355420	15990	15990	15990	15990	0
380	20241024	151100	3355420	15990	15990	15990	15990	0
381	20241024	151000	3355420	15990	15990	15990	15990	0
382	20241024	150900	3355420	15990	15990	15990	15990	0
383	20241024	150800	3355420	15990	15990	15990	15990	0
384	20241024	150700	3355420	15990	15990	15990	15990	0
385	20241024	150600	3355420	15990	15990	15990	15990	0
386	20241024	150500	3355420	15990	15990	15990	15990	0
387	20241024	150400	3355420	15990	15990	15990	15990	0
388	20241024	150300	3355420	15990	15990	15990	15990	0
389	20241024	150200	3355420	15990	15990	15990	15990	0
390	20241024	150100	3355420	15990	15990	15990	15990	1
391	20241024	150000	3339430	14810	14810	14810	14810	0
392	20241024	145900	3339430	14810	14810	14810	14810	0
393	20241024	145800	3339430	14810	14810	14810	14810	0
394	20241024	145700	3339430	14810	14810	14810	14810	0
395	20241024	145600	3339430	14810	14810	14810	14810	0
396	20241024	145500	3339430	14810	14810	14810	14810	0
397	20241024	145400	3339430	14810	14810	14810	14810	0
398	20241024	145300	3339430	14810	14810	14810	14810	0
399	20241024	145200	3339430	14810	14810	14810	14810	0
400	20241024	145100	3339430	14810	14810	14810	14810	0
401	20241024	145000	3339430	14810	14810	14810	14810	0
402	20241024	144900	3339430	14810	14810	14810	14810	0
403	20241024	144800	3339430	14810	14810	14810	14810	0
404	20241024	144700	3339430	14810	14810	14810	14810	0
405	20241024	144600	3339430	14810	14810	14810	14810	0
406	20241024	144500	3339430	14810	14810	14810	14810	0
407	20241024	144400	3339430	14810	14810	14810	14810	0
408	20241024	144300	3339430	14810	14810	14810	14810	0
409	20241024	144200	3339430	14810	14810	14810	14810	0
410	20241024	144100	3339430	14810	14810	14810	14810	0
411	20241024	144000	3339430	14810	14810	14810	14810	0
412	20241024	143900	3339430	14810	14810	14810	14810	0
413	20241024	143800	3339430	14810	14810	14810	14810	0
414	20241024	143700	3339430	14810	14810	14810	14810	0
415	20241024	143600	3339430	14810	14810	14810	14810	0
416	20241024	143500	3339430	14810	14810	14810	14810	0
417	20241024	143400	3339430	14810	14810	14810	14810	0
418	20241024	143300	3339430	14810	14810	14810	14810	0
419	20241024	143200	3339430	14810	14810	14810	14810	0
420	20241024	143100	3339430	14810	14810	14810	14810	0
421	20241024	143000	3339430	14810	14810	14810	14810	0
422	20241024	142900	3339430	14810	14810	14810	14810	0
423	20241024	142800	3339430	14810	14810	14810	14810	0
424	20241024	142700	3339430	14810	14810	14810	14810	0
425	20241024	142600	3339430	14810	14810	14810	14810	0
426	20241024	142500	3339430	14810	14810	14810	14810	0
427	20241024	142400	3339430	14810	14810	14810	14810	0
428	20241024	142300	3339430	14810	14810	14810	14810	0
429	20241024	142200	3339430	14810	14810	14810	14810	0
430	20241024	142100	3339430	14810	14810	14810	14810	0
431	20241024	142000	3339430	14810	14810	14810	14810	0
432	20241024	141900	3339430	14810	14810	14810	14810	0
433	20241024	141800	3339430	14810	14810	14810	14810	0
434	20241024	141700	3339430	14810	14810	14810	14810	0
435	20241024	141600	3339430	14810	14810	14810	14810	0
436	20241024	141500	3339430	14810	14810	14810	14810	0
437	20241024	141400	3339430	14810	14810	14810	14810	0
438	20241024	141300	3339430	14810	14810	14810	14810	0
439	20241024	141200	3339430	14810	14810	14810	14810	0
440	20241024	141100	3339430	14810	14810	14810	14810	0
441	20241024	141000	3339430	14810	14810	14810	14810	0
442	20241024	140900	3339430	14810	14810	14810	14810	0
443	20241024	140800	3339430	14810	14810	14810	14810	0
444	20241024	140700	3339430	14810	14810	14810	14810	0
445	20241024	140600	3339430	14810	14810	14810	14810	0
446	20241024	140500	3339430	14810	14810	14810	14810	0
447	20241024	140400	3339430	14810	14810	14810	14810	0
448	20241024	140300	3339430	14810	14810	14810	14810	0
449	20241024	140200	3339430	14810	14810	14810	14810	0
450	20241024	140100	3339430	14810	14810	14810	14810	0
451	20241024	140000	3339430	14810	14810	14810	14810	0
452	20241024	135900	3339430	14810	14810	14810	14810	0
453	20241024	135800	3339430	14810	14810	14810	14810	0
454	20241024	135700	3339430	14810	14810	14810	14810	0
455	20241024	135600	3339430	14810	14810	14810	14810	0
456	20241024	135500	3339430	14810	14810	14810	14810	0
457	20241024	135400	3339430	14810	14810	14810	14810	0
458	20241024	135300	3339430	14810	14810	14810	14810	0
459	20241024	135200	3339430	14810	14810	14810	14810	0
460	20241024	135100	3339430	14810	14810	14810	14810	0
461	20241024	135000	3339430	14810	14810	14810	14810	0
462	20241024	134900	3339430	14810	14810	14810	14810	0
463	20241024	134800	3339430	14810	14810	14810	14810	0
464	20241024	134700	3339430	14810	14810	14810	14810	0
465	20241024	134600	3339430	14810	14810	14810	14810	0
466	20241024	134500	3339430	14810	14810	14810	14810	0
467	20241024	134400	3339430	14810	14810	14810	14810	0
468	20241024	134300	3339430	14810	14810	14810	14810	0
469	20241024	134200	3339430	14810	14810	14810	14810	0
470	20241024	134100	3339430	14810	14810	14810	14810	0
471	20241024	134000	3339430	14810	14810	14810	14810	0
472	20241024	133900	3339430	14810	14810	14810	14810	0
473	20241024	133800	3339430	14810	14810	14810	14810	0
474	20241024	133700	3339430	14810	14810	14810	14810	0
475	20241024	133600	3339430	14810	14810	14810	14810	0
476	20241024	133500	3339430	14810	14810	14810	14810	0
477	20241024	133400	3339430	14810	14810	14810	14810	0
478	20241024	133300	3339430	14810	14810	14810	14810	0
479	20241024	133200	3339430	14810	14810	14810	14810	0
480	20241024	133100	3339430	14810	14810	14810	14810	0
481	20241024	133000	3339430	14810	14810	14810	14810	0
482	20241024	132900	3339430	14810	14810	14810	14810	0
483	20241024	132800	3339430	14810	14810	14810	14810	0
484	20241024	132700	3339430	14810	14810	14810	14810	0
485	20241024	132600	3339430	14810	14810	14810	14810	0
486	20241024	132500	3339430	14810	14810	14810	14810	0
487	20241024	132400	3339430	14810	14810	14810	14810	0
488	20241024	132300	3339430	14810	14810	14810	14810	0
489	20241024	132200	3339430	14810	14810	14810	14810	0
490	20241024	132100	3339430	14810	14810	14810	14810	0
491	20241024	132000	3339430	14810	14810	14810	14810	0
492	20241024	131900	3339430	14810	14810	14810	14810	0
493	20241024	131800	3339430	14810	14810	14810	14810	0
494	20241024	131700	3339430	14810	14810	14810	14810	0
495	20241024	131600	3339430	14810	14810	14810	14810	0
496	20241024	131500	3339430	14810	14810	14810	14810	0
497	20241024	131400	3339430	14810	14810	14810	14810	0
498	20241024	131300	3339430	14810	14810	14810	14810	0
499	20241024	131200	3339430	14810	14810	14810	14810	0
500	20241024	131100	3339430	14810	14810	14810	14810	0
501	20241024	131000	3339430	14810	14810	14810	14810	0
502	20241024	130900	3339430	14810	14810	14810	14810	0
503	20241024	130800	3339430	14810	14810	14810	14810	0
504	20241024	130700	3339430	14810	14810	14810	14810	0
505	20241024	130600	3339430	14810	14810	14810	14810	0
506	20241024	130500	3339430	14810	14810	14810	14810	0
507	20241024	130400	3339430	14810	14810	14810	14810	0
508	20241024	130300	3339430	14810	14810	14810	14810	0
509	20241024	130200	3339430	14810	14810	14810	14810	0
510	20241024	130100	3339430	14810	14810	14810	14810	0
511	20241024	130000	3339430	14810	14810	14810	14810	0
512	20241024	125900	3339430	14810	14810	14810	14810	0
513	20241024	125800	3339430	14810	14810	14810	14810	0
514	20241024	125700	3339430	14810	14810	14810	14810	0
515	20241024	125600	3339430	14810	14810	14810	14810	0
516	20241024	125500	3339430	14810	14810	14810	14810	0
517	20241024	125400	3339430	14810	14810	14810	14810	0
518	20241024	125300	3339430	14810	14810	14810	14810	0
519	20241024	125200	3339430	14810	14810	14810	14810	0
520	20241024	125100	3339430	14810	14810	14810	14810	0
521	20241024	125000	3339430	14810	14810	14810	14810	0
522	20241024	124900	3339430	14810	14810	14810	14810	0
523	20241024	124800	3339430	14810	14810	14810	14810	0
524	20241024	124700	3339430	14810	14810	14810	14810	0
525	20241024	124600	3339430	14810	14810	14810	14810	0
526	20241024	124500	3339430	14810	14810	14810	14810	0
527	20241024	124400	3339430	14810	14810	14810	14810	0
528	20241024	124300	3339430	14810	14810	14810	14810	0
529	20241024	124200	3339430	14810	14810	14810	14810	0
530	20241024	124100	3339430	14810	14810	14810	14810	0
531	20241024	124000	3339430	14810	14810	14810	14810	0
532	20241024	123900	3339430	14810	14810	14810	14810	0
533	20241024	123800	3339430	14810	14810	14810	14810	0
534	20241024	123700	3339430	14810	14810	14810	14810	0
535	20241024	123600	3339430	14810	14810	14810	14810	0
536	20241024	123500	3339430	14810	14810	14810	14810	0
537	20241024	123400	3339430	14810	14810	14810	14810	0
538	20241024	123300	3339430	14810	14810	14810	14810	0
539	20241024	123200	3339430	14810	14810	14810	14810	0
540	20241024	123100	3339430	14810	14810	14810	14810	0
541	20241024	123000	3339430	14810	14810	14810	14810	0
542	20241024	122900	3339430	14810	14810	14810	14810	0
543	20241024	122800	3339430	14810	14810	14810	14810	0
544	20241024	122700	3339430	14810	14810	14810	14810	0
545	20241024	122600	3339430	14810	14810	14810	14810	0
546	20241024	122500	3339430	14810	14810	14810	14810	0
547	20241024	122400	3339430	14810	14810	14810	14810	0
548	20241024	122300	3339430	14810	14810	14810	14810	0
549	20241024	122200	3339430	14810	14810	14810	14810	0
550	20241024	122100	3339430	14810	14810	14810	14810	0
551	20241024	122000	3339430	14810	14810	14810	14810	0
552	20241024	121900	3339430	14810	14810	14810	14810	0
553	20241024	121800	3339430	14810	14810	14810	14810	0
554	20241024	121700	3339430	14810	14810	14810	14810	0
555	20241024	121600	3339430	14810	14810	14810	14810	0
556	20241024	121500	3339430	14810	14810	14810	14810	0
557	20241024	121400	3339430	14810	14810	14810	14810	0
558	20241024	121300	3339430	14810	14810	14810	14810	0
559	20241024	121200	3339430	14810	14810	14810	14810	0
560	20241024	121100	3339430	14810	14810	14810	14810	0
561	20241024	121000	3339430	14810	14810	14810	14810	0
562	20241024	120900	3339430	14810	14810	14810	14810	0
563	20241024	120800	3339430	14810	14810	14810	14810	0
564	20241024	120700	3339430	14810	14810	14810	14810	0
565	20241024	120600	3339430	14810	14810	14810	14810	0
566	20241024	120500	3339430	14810	14810	14810	14810	0
567	20241024	120400	3339430	14810	14810	14810	14810	0
568	20241024	120300	3339430	14810	14810	14810	14810	0
569	20241024	120200	3339430	14810	14810	14810	14810	0
570	20241024	120100	3339430	14810	14810	14810	14810	0
571	20241024	120000	3339430	14810	14810	14810	14810	0
572	20241024	115900	3339430	14810	14810	14810	14810	0
573	20241024	115800	3339430	14810	14810	14810	14810	0
574	20241024	115700	3339430	14810	14810	14810	14810	0
575	20241024	115600	3339430	14810	14810	14810	14810	0
576	20241024	115500	3339430	14810	14810	14810	14810	0
577	20241024	115400	3339430	14810	14810	14810	14810	0
578	20241024	115300	3339430	14810	14810	14810	14810	0
579	20241024	115200	3339430	14810	14810	14810	14810	0
580	20241024	115100	3339430	14810	14810	14810	14810	0
581	20241024	115000	3339430	14810	14810	14810	14810	0
582	20241024	114900	3339430	14810	14810	14810	14810	0
583	20241024	114800	3339430	14810	14810	14810	14810	0
584	20241024	114700	3339430	14810	14810	14810	14810	0
585	20241024	114600	3339430	14810	14810	14810	14810	0
586	20241024	114500	3339430	14810	14810	14810	14810	0
587	20241024	114400	3339430	14810	14810	14810	14810	0
588	20241024	114300	3339430	14810	14810	14810	14810	0
589	20241024	114200	3339430	14810	14810	14810	14810	0
590	20241024	114100	3339430	14810	14810	14810	14810	0
591	20241024	114000	3339430	14810	14810	14810	14810	0
592	20241024	113900	3339430	14810	14810	14810	14810	0
593	20241024	113800	3339430	14810	14810	14810	14810	0
594	20241024	113700	3339430	14810	14810	14810	14810	0
595	20241024	113600	3339430	14810	14810	14810	14810	0
596	20241024	113500	3339430	14810	14810	14810	14810	0
597	20241024	113400	3339430	14810	14810	14810	14810	0
598	20241024	113300	3339430	14810	14810	14810	14810	0
599	20241024	113200	3339430	14810	14810	14810	14810	0
600	20241024	113100	3339430	14810	14810	14810	14810	0
601	20241024	113000	3339430	14810	14810	14810	14810	0
602	20241024	112900	3339430	14810	14810	14810	14810	0
603	20241024	112800	3339430	14810	14810	14810	14810	0
604	20241024	112700	3339430	14810	14810	14810	14810	0
605	20241024	112600	3339430	14810	14810	14810	14810	0
606	20241024	112500	3339430	14810	14810	14810	14810	0
607	20241024	112400	3339430	14810	14810	14810	14810	0
608	20241024	112300	3339430	14810	14810	14810	14810	0
609	20241024	112200	3339430	14810	14810	14810	14810	0
610	20241024	112100	3339430	14810	14810	14810	14810	0
611	20241024	112000	3339430	14810	14810	14810	14810	0
612	20241024	111900	3339430	14810	14810	14810	14810	0
613	20241024	111800	3339430	14810	14810	14810	14810	0
614	20241024	111700	3339430	14810	14810	14810	14810	0
615	20241024	111600	3339430	14810	14810	14810	14810	0
616	20241024	111500	3339430	14810	14810	14810	14810	0
617	20241024	111400	3339430	14810	14810	14810	14810	0
618	20241024	111300	3339430	14810	14810	14810	14810	0
619	20241024	111200	3339430	14810	14810	14810	14810	0
620	20241024	111100	3339430	14810	14810	14810	14810	0
621	20241024	111000	3339430	14810	14810	14810	14810	0
622	20241024	110900	3339430	14810	14810	14810	14810	0
623	20241024	110800	3339430	14810	14810	14810	14810	0
624	20241024	110700	3339430	14810	14810	14810	14810	0
625	20241024	110600	3339430	14810	14810	14810	14810	0
626	20241024	110500	3339430	14810	14810	14810	14810	0
627	20241024	110400	3339430	14810	14810	14810	14810	0
628	20241024	110300	3339430	14810	14810	14810	14810	0
629	20241024	110200	3339430	14810	14810	14810	14810	0
630	20241024	110100	3339430	14810	14810	14810	14810	0
631	20241024	110000	3339430	14810	14810	14810	14810	0
632	20241024	105900	3339430	14810	14810	14810	14810	0
633	20241024	105800	3339430	14810	14810	14810	14810	0
634	20241024	105700	3339430	14810	14810	14810	14810	0
635	20241024	105600	3339430	14810	14810	14810	14810	0
636	20241024	105500	3339430	14810	14810	14810	14810	0
637	20241024	105400	3339430	14810	14810	14810	14810	0
638	20241024	105300	3339430	14810	14810	14810	14810	0
639	20241024	105200	3339430	14810	14810	14810	14810	0
640	20241024	105100	3339430	14810	14810	14810	14810	0
641	20241024	105000	3339430	14810	14810	14810	14810	0
642	20241024	104900	3339430	14810	14810	14810	14810	0
643	20241024	104800	3339430	14810	14810	14810	14810	0
644	20241024	104700	3339430	14810	14810	14810	14810	0
645	20241024	104600	3339430	14810	14810	14810	14810	0
646	20241024	104500	3339430	14810	14810	14810	14810	0
647	20241024	104400	3339430	14810	14810	14810	14810	0
648	20241024	104300	3339430	14810	14810	14810	14810	0
649	20241024	104200	3339430	14810	14810	14810	14810	0
650	20241024	104100	3339430	14810	14810	14810	14810	0
651	20241024	104000	3339430	14810	14810	14810	14810	0
652	20241024	103900	3339430	14810	14810	14810	14810	0
653	20241024	103800	3339430	14810	14810	14810	14810	0
654	20241024	103700	3339430	14810	14810	14810	14810	0
655	20241024	103600	3339430	14810	14810	14810	14810	0
656	20241024	103500	3339430	14810	14810	14810	14810	0
657	20241024	103400	3339430	14810	14810	14810	14810	0
658	20241024	103300	3339430	14810	14810	14810	14810	0
659	20241024	103200	3339430	14810	14810	14810	14810	0
660	20241024	103100	3339430	14810	14810	14810	14810	0
661	20241024	103000	3339430	14810	14810	14810	14810	0
662	20241024	102900	3339430	14810	14810	14810	14810	0
663	20241024	102800	3339430	14810	14810	14810	14810	0
664	20241024	102700	3339430	14810	14810	14810	14810	0
665	20241024	102600	3339430	14810	14810	14810	14810	58
666	20241024	102500	2480450	16000	16000	16000	16000	0
667	20241024	102400	2480450	16000	16000	16000	16000	0
668	20241024	102300	2480450	16000	16000	16000	16000	0
669	20241024	102200	2480450	16000	16000	16000	16000	0
670	20241024	102100	2480450	16000	16000	16000	16000	0
671	20241024	102000	2480450	16000	16000	16000	16000	0
672	20241024	101900	2480450	16000	16000	16000	16000	0
673	20241024	101800	2480450	16000	16000	16000	16000	0
674	20241024	101700	2480450	16000	16000	16000	16000	0
675	20241024	101600	2480450	16000	16000	16000	16000	0
676	20241024	101500	2480450	16000	16000	16000	16000	0
677	20241024	101400	2480450	16000	16000	16000	16000	0
678	20241024	101300	2480450	16000	16000	16000	16000	0
679	20241024	101200	2480450	16000	16000	16000	16000	0
680	20241024	101100	2480450	16000	16000	16000	16000	0
681	20241024	101000	2480450	16000	16000	16000	16000	0
682	20241024	100900	2480450	16000	16000	16000	16000	0
683	20241024	100800	2480450	16000	16000	16000	16000	55
684	20241024	100700	1600450	16000	16000	16000	16000	0
685	20241024	100600	1600450	16000	16000	16000	16000	45
686	20241024	100500	880450	16090	16090	16090	16090	0
687	20241024	100400	880450	16090	16090	16090	16090	0
688	20241024	100300	880450	16090	16090	16090	16090	0
689	20241024	100200	880450	16090	16090	16090	16090	0
690	20241024	100100	880450	16090	16090	16090	16090	0
691	20241024	100000	880450	16090	16090	16090	16090	0
692	20241024	095900	880450	16090	16090	16090	16090	0
693	20241024	095800	880450	16090	16090	16090	16090	0
694	20241024	095700	880450	16090	16090	16090	16090	0
695	20241024	095600	880450	16090	16090	16090	16090	0
696	20241024	095500	880450	16090	16090	16090	16090	0
697	20241024	095400	880450	16090	16090	16090	16090	0
698	20241024	095300	880450	16090	16090	16090	16090	0
699	20241024	095200	880450	16090	16090	16090	16090	0
700	20241024	095100	880450	16090	16090	16090	16090	0
701	20241024	095000	880450	16090	16090	16090	16090	0
702	20241024	094900	880450	16090	16090	16090	16090	0
703	20241024	094800	880450	16090	16090	16090	16090	0
704	20241024	094700	880450	16090	16090	16090	16090	0
705	20241024	094600	880450	16090	16090	16090	16090	0
706	20241024	094500	880450	16090	16090	16090	16090	0
707	20241024	094400	880450	16090	16090	16090	16090	0
708	20241024	094300	880450	16090	16090	16090	16090	0
709	20241024	094200	880450	16090	16090	16090	16090	0
710	20241024	094100	880450	16090	16090	16090	16090	5
711	20241024	094000	800000	16000	16000	16000	16000	0
712	20241024	093900	800000	16000	16000	16000	16000	50
713	20241024	093800	0	16090	16090	16090	16090	0
714	20241024	093700	0	16090	16090	16090	16090	0
715	20241024	093600	0	16090	16090	16090	16090	0
716	20241024	093500	0	16090	16090	16090	16090	0
717	20241024	093400	0	16090	16090	16090	16090	0
718	20241024	093300	0	16090	16090	16090	16090	0
719	20241024	093200	0	16090	16090	16090	16090	0
720	20241024	093100	0	16090	16090	16090	16090	0
721	20241024	093000	0	16090	16090	16090	16090	0
722	20241024	092900	0	16090	16090	16090	16090	0
723	20241024	092800	0	16090	16090	16090	16090	0
724	20241024	092700	0	16090	16090	16090	16090	0
725	20241024	092600	0	16090	16090	16090	16090	0
726	20241024	092500	0	16090	16090	16090	16090	0
727	20241024	092400	0	16090	16090	16090	16090	0
728	20241024	092300	0	16090	16090	16090	16090	0
729	20241024	092200	0	16090	16090	16090	16090	0
730	20241024	092100	0	16090	16090	16090	16090	0
731	20241024	092000	0	16090	16090	16090	16090	0
732	20241024	091900	0	16090	16090	16090	16090	0
733	20241024	091800	0	16090	16090	16090	16090	0
734	20241024	091700	0	16090	16090	16090	16090	0
735	20241024	091600	0	16090	16090	16090	16090	0
736	20241024	091500	0	16090	16090	16090	16090	0
737	20241024	091400	0	16090	16090	16090	16090	0
738	20241024	091300	0	16090	16090	16090	16090	0
739	20241024	091200	0	16090	16090	16090	16090	0
740	20241024	091100	0	16090	16090	16090	16090	0
741	20241024	091000	0	16090	16090	16090	16090	0
742	20241024	090900	0	16090	16090	16090	16090	0
743	20241024	090800	0	16090	16090	16090	16090	0
744	20241024	090700	0	16090	16090	16090	16090	0
745	20241024	090600	0	16090	16090	16090	16090	0
746	20241024	090500	0	16090	16090	16090	16090	0
747	20241024	090400	0	16090	16090	16090	16090	0
748	20241024	090300	0	16090	16090	16090	16090	0
749	20241024	090200	0	16090	16090	16090	16090	0
750	20241024	090100	0	16090	16090	16090	16090	0
751	20241024	090000	0	16090	16090	16090	16090	0