KissMeData/006840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184800	34391900	13050	13050	13050	13050	255
3	20241002	184700	34391900	13050	13050	13050	13050	0
4	20241002	184600	34391900	13050	13050	13050	13050	0
5	20241002	184500	34391900	13050	13050	13050	13050	0
6	20241002	184400	34391900	13050	13050	13050	13050	0
7	20241002	184300	34391900	13050	13050	13050	13050	0
8	20241002	184200	34391900	13050	13050	13050	13050	0
9	20241002	184100	34391900	13050	13050	13050	13050	0
10	20241002	184000	34391900	13050	13050	13050	13050	0
11	20241002	183900	34391900	13050	13050	13050	13050	0
12	20241002	183800	34391900	13050	13050	13050	13050	0
13	20241002	183700	34391900	13050	13050	13050	13050	0
14	20241002	183600	34391900	13050	13050	13050	13050	0
15	20241002	183500	34391900	13050	13050	13050	13050	0
16	20241002	183400	34391900	13050	13050	13050	13050	0
17	20241002	183300	34391900	13050	13050	13050	13050	0
18	20241002	183200	34391900	13050	13050	13050	13050	0
19	20241002	183100	34391900	13050	13050	13050	13050	0
20	20241002	183000	34391900	13050	13050	13050	13050	0
21	20241002	182900	34391900	13050	13050	13050	13050	0
22	20241002	182800	34391900	13050	13050	13050	13050	0
23	20241002	182700	34391900	13050	13050	13050	13050	0
24	20241002	182600	34391900	13050	13050	13050	13050	0
25	20241002	182500	34391900	13050	13050	13050	13050	0
26	20241002	182400	34391900	13050	13050	13050	13050	0
27	20241002	182300	34391900	13050	13050	13050	13050	0
28	20241002	182200	34391900	13050	13050	13050	13050	0
29	20241002	182100	34391900	13050	13050	13050	13050	0
30	20241002	182000	34391900	13050	13050	13050	13050	0
31	20241002	181900	34391900	13050	13050	13050	13050	0
32	20241002	181800	34391900	13050	13050	13050	13050	255
33	20241002	181700	34391900	13050	13050	13050	13050	0
34	20241002	181600	34391900	13050	13050	13050	13050	0
35	20241002	181500	34391900	13050	13050	13050	13050	0
36	20241002	181400	34391900	13050	13050	13050	13050	0
37	20241002	181300	34391900	13050	13050	13050	13050	0
38	20241002	181200	34391900	13050	13050	13050	13050	0
39	20241002	181100	34391900	13050	13050	13050	13050	0
40	20241002	181000	34391900	13050	13050	13050	13050	0
41	20241002	180900	34391900	13050	13050	13050	13050	0
42	20241002	180800	34391900	13050	13050	13050	13050	0
43	20241002	180700	34391900	13050	13050	13050	13050	0
44	20241002	180600	34391900	13050	13050	13050	13050	0
45	20241002	180500	34391900	13050	13050	13050	13050	0
46	20241002	180400	34391900	13050	13050	13050	13050	0
47	20241002	180300	34391900	13050	13050	13050	13050	0
48	20241002	180200	34391900	13050	13050	13050	13050	0
49	20241002	180100	34391900	13050	13050	13050	13050	0
50	20241002	180000	34391900	13050	13050	13050	13050	0
51	20241002	175900	34391900	13050	13050	13050	13050	0
52	20241002	175800	34391900	13050	13050	13050	13050	0
53	20241002	175700	34391900	13050	13050	13050	13050	0
54	20241002	175600	34391900	13050	13050	13050	13050	0
55	20241002	175500	34391900	13050	13050	13050	13050	0
56	20241002	175400	34391900	13050	13050	13050	13050	0
57	20241002	175300	34391900	13050	13050	13050	13050	0
58	20241002	175200	34391900	13050	13050	13050	13050	0
59	20241002	175100	34391900	13050	13050	13050	13050	0
60	20241002	175000	34391900	13050	13050	13050	13050	0
61	20241002	174900	34391900	13050	13050	13050	13050	0
62	20241002	174800	34391900	13050	13050	13050	13050	255
63	20241002	174700	34391900	13050	13050	13050	13050	0
64	20241002	174600	34391900	13050	13050	13050	13050	0
65	20241002	174500	34391900	13050	13050	13050	13050	0
66	20241002	174400	34391900	13050	13050	13050	13050	0
67	20241002	174300	34391900	13050	13050	13050	13050	0
68	20241002	174200	34391900	13050	13050	13050	13050	0
69	20241002	174100	34391900	13050	13050	13050	13050	0
70	20241002	174000	34391900	13050	13050	13050	13050	0
71	20241002	173900	34391900	13050	13050	13050	13050	0
72	20241002	173800	34391900	13050	13050	13050	13050	0
73	20241002	173700	34391900	13050	13050	13050	13050	0
74	20241002	173600	34391900	13050	13050	13050	13050	0
75	20241002	173500	34391900	13050	13050	13050	13050	0
76	20241002	173400	34391900	13050	13050	13050	13050	0
77	20241002	173300	34391900	13050	13050	13050	13050	0
78	20241002	173200	34391900	13050	13050	13050	13050	0
79	20241002	173100	34391900	13050	13050	13050	13050	0
80	20241002	173000	34391900	13050	13050	13050	13050	0
81	20241002	172900	34391900	13050	13050	13050	13050	0
82	20241002	172800	34391900	13050	13050	13050	13050	0
83	20241002	172700	34391900	13050	13050	13050	13050	0
84	20241002	172600	34391900	13050	13050	13050	13050	0
85	20241002	172500	34391900	13050	13050	13050	13050	0
86	20241002	172400	34391900	13050	13050	13050	13050	0
87	20241002	172300	34391900	13050	13050	13050	13050	0
88	20241002	172200	34391900	13050	13050	13050	13050	0
89	20241002	172100	34391900	13050	13050	13050	13050	0
90	20241002	172000	34391900	13050	13050	13050	13050	0
91	20241002	171900	34391900	13050	13050	13050	13050	0
92	20241002	171800	34391900	13050	13050	13050	13050	255
93	20241002	171700	34391900	13050	13050	13050	13050	0
94	20241002	171600	34391900	13050	13050	13050	13050	0
95	20241002	171500	34391900	13050	13050	13050	13050	0
96	20241002	171400	34391900	13050	13050	13050	13050	0
97	20241002	171300	34391900	13050	13050	13050	13050	0
98	20241002	171200	34391900	13050	13050	13050	13050	0
99	20241002	171100	34391900	13050	13050	13050	13050	0
100	20241002	171000	34391900	13050	13050	13050	13050	0
101	20241002	170900	34391900	13050	13050	13050	13050	0
102	20241002	170800	34391900	13050	13050	13050	13050	0
103	20241002	170700	34391900	13050	13050	13050	13050	0
104	20241002	170600	34391900	13050	13050	13050	13050	0
105	20241002	170500	34391900	13050	13050	13050	13050	0
106	20241002	170400	34391900	13050	13050	13050	13050	0
107	20241002	170300	34391900	13050	13050	13050	13050	0
108	20241002	170200	34391900	13050	13050	13050	13050	0
109	20241002	170100	34391900	13050	13050	13050	13050	0
110	20241002	170000	34391900	13050	13050	13050	13050	0
111	20241002	165900	34391900	13050	13050	13050	13050	0
112	20241002	165800	34391900	13050	13050	13050	13050	0
113	20241002	165700	34391900	13050	13050	13050	13050	0
114	20241002	165600	34391900	13050	13050	13050	13050	0
115	20241002	165500	34391900	13050	13050	13050	13050	0
116	20241002	165400	34391900	13050	13050	13050	13050	0
117	20241002	165300	34391900	13050	13050	13050	13050	0
118	20241002	165200	34391900	13050	13050	13050	13050	0
119	20241002	165100	34391900	13050	13050	13050	13050	0
120	20241002	165000	34391900	13050	13050	13050	13050	0
121	20241002	164900	34391900	13050	13050	13050	13050	0
122	20241002	164800	34391900	13050	13050	13050	13050	255
123	20241002	164700	34391900	13050	13050	13050	13050	0
124	20241002	164600	34391900	13050	13050	13050	13050	0
125	20241002	164500	34391900	13050	13050	13050	13050	0
126	20241002	164400	34391900	13050	13050	13050	13050	0
127	20241002	164300	34391900	13050	13050	13050	13050	0
128	20241002	164200	34391900	13050	13050	13050	13050	0
129	20241002	164100	34391900	13050	13050	13050	13050	0
130	20241002	164000	34391900	13050	13050	13050	13050	0
131	20241002	163900	34391900	13050	13050	13050	13050	0
132	20241002	163800	34391900	13050	13050	13050	13050	0
133	20241002	163700	34391900	13050	13050	13050	13050	0
134	20241002	163600	34391900	13050	13050	13050	13050	0
135	20241002	163500	34391900	13050	13050	13050	13050	0
136	20241002	163400	34391900	13050	13050	13050	13050	0
137	20241002	163300	34391900	13050	13050	13050	13050	0
138	20241002	163200	34391900	13050	13050	13050	13050	0
139	20241002	163100	34391900	13050	13050	13050	13050	0
140	20241002	163000	34391900	13050	13050	13050	13050	0
141	20241002	162900	34391900	13050	13050	13050	13050	0
142	20241002	162800	34391900	13050	13050	13050	13050	0
143	20241002	162700	34391900	13050	13050	13050	13050	0
144	20241002	162600	34391900	13050	13050	13050	13050	0
145	20241002	162500	34391900	13050	13050	13050	13050	0
146	20241002	162400	34391900	13050	13050	13050	13050	0
147	20241002	162300	34391900	13050	13050	13050	13050	0
148	20241002	162200	34391900	13050	13050	13050	13050	0
149	20241002	162100	34391900	13050	13050	13050	13050	0
150	20241002	162000	34391900	13050	13050	13050	13050	0
151	20241002	161900	34391900	13050	13050	13050	13050	0
152	20241002	161800	34391900	13050	13050	13050	13050	255
153	20241002	161700	34391900	13050	13050	13050	13050	0
154	20241002	161600	34391900	13050	13050	13050	13050	0
155	20241002	161500	34391900	13050	13050	13050	13050	0
156	20241002	161400	34391900	13050	13050	13050	13050	0
157	20241002	161300	34391900	13050	13050	13050	13050	0
158	20241002	161200	34391900	13050	13050	13050	13050	0
159	20241002	161100	34391900	13050	13050	13050	13050	0
160	20241002	161000	34391900	13050	13050	13050	13050	0
161	20241002	160900	34391900	13050	13050	13050	13050	0
162	20241002	160800	34391900	13050	13050	13050	13050	0
163	20241002	160700	34391900	13050	13050	13050	13050	0
164	20241002	160600	34391900	13050	13050	13050	13050	0
165	20241002	160500	34391900	13050	13050	13050	13050	0
166	20241002	160400	34391900	13050	13050	13050	13050	0
167	20241002	160300	34391900	13050	13050	13050	13050	0
168	20241002	160200	34391900	13050	13050	13050	13050	0
169	20241002	160100	34391900	13050	13050	13050	13050	0
170	20241002	160000	34391900	13050	13050	13050	13050	0
171	20241002	155900	34391900	13050	13050	13050	13050	0
172	20241002	155800	34391900	13050	13050	13050	13050	0
173	20241002	155700	34391900	13050	13050	13050	13050	0
174	20241002	155600	34391900	13050	13050	13050	13050	0
175	20241002	155500	34391900	13050	13050	13050	13050	0
176	20241002	155400	34391900	13050	13050	13050	13050	0
177	20241002	155300	34391900	13050	13050	13050	13050	0
178	20241002	155200	34391900	13050	13050	13050	13050	0
179	20241002	155100	34391900	13050	13050	13050	13050	0
180	20241002	155000	34391900	13050	13050	13050	13050	0
181	20241002	154900	34391900	13050	13050	13050	13050	0
182	20241002	154800	34391900	13050	13050	13050	13050	255
183	20241002	154700	34391900	13050	13050	13050	13050	0
184	20241002	154600	34391900	13050	13050	13050	13050	0
185	20241002	154500	34391900	13050	13050	13050	13050	0
186	20241002	154400	34391900	13050	13050	13050	13050	0
187	20241002	154300	34391900	13050	13050	13050	13050	0
188	20241002	154200	34391900	13050	13050	13050	13050	0
189	20241002	154100	34391900	13050	13050	13050	13050	0
190	20241002	154000	34391900	13050	13050	13050	13050	0
191	20241002	153900	34391900	13050	13050	13050	13050	0
192	20241002	153800	34391900	13050	13050	13050	13050	0
193	20241002	153700	34391900	13050	13050	13050	13050	0
194	20241002	153600	34391900	13050	13050	13050	13050	0
195	20241002	153500	34391900	13050	13050	13050	13050	0
196	20241002	153400	34391900	13050	13050	13050	13050	0
197	20241002	153300	34391900	13050	13050	13050	13050	0
198	20241002	153200	34391900	13050	13050	13050	13050	0
199	20241002	153100	34391900	13050	13050	13050	13050	0
200	20241002	153000	34391900	13050	13050	13050	13050	255
201	20241002	152900	31064150	13050	13050	13050	13050	0
202	20241002	152800	31064150	13050	13050	13050	13050	0
203	20241002	152700	31064150	13050	13050	13050	13050	0
204	20241002	152600	31064150	13050	13050	13050	13050	0
205	20241002	152500	31064150	13050	13050	13050	13050	0
206	20241002	152400	31064150	13050	13050	13050	13050	0
207	20241002	152300	31064150	13050	13050	13050	13050	0
208	20241002	152200	31064150	13050	13050	13050	13050	0
209	20241002	152100	31064150	13050	13050	13050	13050	0
210	20241002	152000	31064150	13050	13050	13050	13050	0
211	20241002	151900	31064150	13050	13050	13050	13050	120
212	20241002	151800	29498150	13050	13050	13050	13050	0
213	20241002	151700	29498150	13050	13050	13050	13050	9
214	20241002	151600	29380700	13050	13050	13050	13050	0
215	20241002	151500	29380700	13050	13050	13050	13050	19
216	20241002	151400	29132750	13050	13050	13050	13050	0
217	20241002	151300	29132750	13050	13050	13050	13050	0
218	20241002	151200	29132750	13050	13050	13050	13050	0
219	20241002	151100	29132750	13050	13050	13050	13050	0
220	20241002	151000	29132750	13050	13050	13050	13050	0
221	20241002	150900	29132750	13050	13050	13050	13050	0
222	20241002	150800	29132750	13050	13050	13050	13050	0
223	20241002	150700	29132750	13050	13050	13050	13050	9
224	20241002	150600	29015300	13050	13050	13050	13050	85
225	20241002	150500	27906050	13050	13050	13050	13050	16
226	20241002	150400	27697250	13040	13040	13040	13040	0
227	20241002	150300	27697250	13040	13040	13040	13040	0
228	20241002	150200	27697250	13040	13040	13040	13040	0
229	20241002	150100	27697250	13040	13040	13040	13040	0
230	20241002	150000	27697250	13040	13040	13040	13040	0
231	20241002	145900	27697250	13040	13040	13040	13040	0
232	20241002	145800	27697250	13040	13040	13040	13040	0
233	20241002	145700	27697250	13040	13040	13040	13040	31
234	20241002	145600	27293010	13030	12960	13030	12960	5
235	20241002	145500	27227930	12960	13000	13020	12960	4
236	20241002	145400	27175940	13000	13000	13000	13000	0
237	20241002	145300	27175940	13000	13000	13000	13000	0
238	20241002	145200	27175940	13000	13000	13000	13000	0
239	20241002	145100	27175940	13000	13000	13000	13000	0
240	20241002	145000	27175940	13000	13000	13000	13000	0
241	20241002	144900	27175940	13000	13000	13000	13000	0
242	20241002	144800	27175940	13000	13000	13000	13000	0
243	20241002	144700	27175940	13000	13000	13000	13000	0
244	20241002	144600	27175940	13000	13000	13000	13000	0
245	20241002	144500	27175940	13000	13000	13000	13000	0
246	20241002	144400	27175940	13000	13000	13000	13000	110
247	20241002	144300	25745940	13000	13000	13000	13000	0
248	20241002	144200	25745940	13000	12960	13000	12960	2
249	20241002	144100	25719980	13000	13000	13000	13000	1
250	20241002	144000	25706980	12990	12990	12990	12990	0
251	20241002	143900	25706980	12990	12990	12990	12990	0
252	20241002	143800	25706980	12990	12990	12990	12990	0
253	20241002	143700	25706980	12990	12990	12990	12990	0
254	20241002	143600	25706980	12990	12990	12990	12990	0
255	20241002	143500	25706980	12990	12990	12990	12990	0
256	20241002	143400	25706980	12990	12990	12990	12990	0
257	20241002	143300	25706980	12990	12990	12990	12990	0
258	20241002	143200	25706980	12990	12990	12990	12990	0
259	20241002	143100	25706980	12990	12990	12990	12990	0
260	20241002	143000	25706980	12990	12990	12990	12990	0
261	20241002	142900	25706980	12990	12990	12990	12990	0
262	20241002	142800	25706980	12990	12990	12990	12990	0
263	20241002	142700	25706980	12990	12990	12990	12990	0
264	20241002	142600	25706980	12990	12990	12990	12990	0
265	20241002	142500	25706980	12990	12990	12990	12990	1
266	20241002	142400	25693990	12960	12960	12960	12960	0
267	20241002	142300	25693990	12960	12960	12960	12960	0
268	20241002	142200	25693990	12960	12960	12960	12960	1
269	20241002	142100	25681030	12980	12980	12980	12980	0
270	20241002	142000	25681030	12980	12980	12980	12980	0
271	20241002	141900	25681030	12980	12980	12980	12980	0
272	20241002	141800	25681030	12980	12980	13000	12950	4
273	20241002	141700	25629120	13000	12980	13000	12980	35
274	20241002	141600	25174150	12980	12980	12980	12980	1
275	20241002	141500	25161170	12950	12950	12950	12950	0
276	20241002	141400	25161170	12950	12950	12950	12950	0
277	20241002	141300	25161170	12950	12950	12950	12950	0
278	20241002	141200	25161170	12950	12950	12950	12950	0
279	20241002	141100	25161170	12950	12950	12950	12950	0
280	20241002	141000	25161170	12950	12950	12950	12950	0
281	20241002	140900	25161170	12950	12950	12950	12950	0
282	20241002	140800	25161170	12950	12950	12950	12950	0
283	20241002	140700	25161170	12950	12950	12950	12950	0
284	20241002	140600	25161170	12950	12950	12950	12950	0
285	20241002	140500	25161170	12950	12950	12950	12950	0
286	20241002	140400	25161170	12950	12950	12950	12950	0
287	20241002	140300	25161170	12950	12950	12950	12950	0
288	20241002	140200	25161170	12950	12950	12950	12950	0
289	20241002	140100	25161170	12950	12950	12950	12950	0
290	20241002	140000	25161170	12950	12950	12950	12950	0
291	20241002	135900	25161170	12950	12950	12950	12950	0
292	20241002	135800	25161170	12950	12950	12950	12950	0
293	20241002	135700	25161170	12950	12950	12950	12950	0
294	20241002	135600	25161170	12950	12950	12950	12950	0
295	20241002	135500	25161170	12950	12950	12950	12950	0
296	20241002	135400	25161170	12950	12950	12950	12950	0
297	20241002	135300	25161170	12950	12950	12950	12950	0
298	20241002	135200	25161170	12950	12950	12950	12950	0
299	20241002	135100	25161170	12950	12950	12950	12950	0
300	20241002	135000	25161170	12950	12950	12950	12950	0
301	20241002	134900	25161170	12950	12950	12950	12950	0
302	20241002	134800	25161170	12950	12950	12950	12950	0
303	20241002	134700	25161170	12950	12950	12950	12950	5
304	20241002	134600	25096420	12940	12940	12940	12940	0
305	20241002	134500	25096420	12940	12940	12940	12940	0
306	20241002	134400	25096420	12940	12940	12940	12940	0
307	20241002	134300	25096420	12940	12940	12940	12940	0
308	20241002	134200	25096420	12940	12940	12940	12940	100
309	20241002	134100	23802420	12950	12950	12950	12950	0
310	20241002	134000	23802420	12950	12950	12950	12950	58
311	20241002	133900	23051320	12980	12980	12980	12980	0
312	20241002	133800	23051320	12980	12980	12980	12980	0
313	20241002	133700	23051320	12980	12980	12980	12980	0
314	20241002	133600	23051320	12980	12980	12980	12980	0
315	20241002	133500	23051320	12980	12980	12980	12980	0
316	20241002	133400	23051320	12980	12980	12980	12980	0
317	20241002	133300	23051320	12980	12980	12980	12980	0
318	20241002	133200	23051320	12980	12960	12980	12960	219
319	20241002	133100	20210960	12960	12960	12960	12960	0
320	20241002	133000	20210960	12960	12960	12960	12960	0
321	20241002	132900	20210960	12960	12960	12960	12960	0
322	20241002	132800	20210960	12960	12960	12960	12960	0
323	20241002	132700	20210960	12960	12960	12960	12960	0
324	20241002	132600	20210960	12960	12960	12960	12960	0
325	20241002	132500	20210960	12960	12960	12960	12960	0
326	20241002	132400	20210960	12960	12960	12960	12960	0
327	20241002	132300	20210960	12960	12960	12960	12960	0
328	20241002	132200	20210960	12960	12960	12960	12960	0
329	20241002	132100	20210960	12960	12960	12960	12960	0
330	20241002	132000	20210960	12960	12960	12960	12960	0
331	20241002	131900	20210960	12960	12960	12960	12960	0
332	20241002	131800	20210960	12960	12960	12960	12960	0
333	20241002	131700	20210960	12960	12960	12960	12960	0
334	20241002	131600	20210960	12960	12960	12960	12960	5
335	20241002	131500	20146160	12960	12960	12960	12960	0
336	20241002	131400	20146160	12960	12960	12960	12960	0
337	20241002	131300	20146160	12960	12960	12960	12960	0
338	20241002	131200	20146160	12960	12960	12960	12960	0
339	20241002	131100	20146160	12960	12960	12960	12960	0
340	20241002	131000	20146160	12960	12960	12960	12960	7
341	20241002	130900	20055440	12960	12960	12960	12960	0
342	20241002	130800	20055440	12960	12960	12960	12960	0
343	20241002	130700	20055440	12960	12960	12960	12960	0
344	20241002	130600	20055440	12960	12960	12960	12960	0
345	20241002	130500	20055440	12960	12960	12960	12960	0
346	20241002	130400	20055440	12960	12960	12960	12960	0
347	20241002	130300	20055440	12960	12960	12960	12960	0
348	20241002	130200	20055440	12960	12960	12960	12960	0
349	20241002	130100	20055440	12960	12960	12960	12960	0
350	20241002	130000	20055440	12960	12960	12960	12960	0
351	20241002	125900	20055440	12960	12960	12960	12960	0
352	20241002	125800	20055440	12960	12960	12960	12960	0
353	20241002	125700	20055440	12960	12960	12960	12960	0
354	20241002	125600	20055440	12960	12960	12960	12960	0
355	20241002	125500	20055440	12960	12960	12960	12960	0
356	20241002	125400	20055440	12960	12960	12960	12960	0
357	20241002	125300	20055440	12960	12960	12960	12960	0
358	20241002	125200	20055440	12960	12960	12960	12960	0
359	20241002	125100	20055440	12960	12960	12960	12960	0
360	20241002	125000	20055440	12960	12960	12960	12960	0
361	20241002	124900	20055440	12960	12960	12960	12960	0
362	20241002	124800	20055440	12960	12960	12960	12960	0
363	20241002	124700	20055440	12960	12960	12960	12960	1
364	20241002	124600	20042480	12980	12980	12980	12980	0
365	20241002	124500	20042480	12980	12980	12980	12980	0
366	20241002	124400	20042480	12980	12980	12980	12980	0
367	20241002	124300	20042480	12980	12980	12980	12980	0
368	20241002	124200	20042480	12980	12980	12980	12980	0
369	20241002	124100	20042480	12980	12980	12980	12980	0
370	20241002	124000	20042480	12980	12980	12980	12980	0
371	20241002	123900	20042480	12980	12980	12980	12980	0
372	20241002	123800	20042480	12980	12980	12980	12980	0
373	20241002	123700	20042480	12980	12980	12980	12980	0
374	20241002	123600	20042480	12980	12980	12980	12980	0
375	20241002	123500	20042480	12980	12980	12980	12980	0
376	20241002	123400	20042480	12980	12960	12980	12960	2
377	20241002	123300	20016540	12960	12960	12980	12960	111
378	20241002	123200	18575810	12950	12950	12950	12950	0
379	20241002	123100	18575810	12950	12950	12950	12950	0
380	20241002	123000	18575810	12950	12950	12950	12950	0
381	20241002	122900	18575810	12950	12950	12950	12950	0
382	20241002	122800	18575810	12950	12950	12950	12950	0
383	20241002	122700	18575810	12950	12950	12950	12950	0
384	20241002	122600	18575810	12950	12950	12950	12950	0
385	20241002	122500	18575810	12950	12950	12950	12950	0
386	20241002	122400	18575810	12950	12950	12950	12950	0
387	20241002	122300	18575810	12950	12950	12950	12950	0
388	20241002	122200	18575810	12950	12950	12950	12950	0
389	20241002	122100	18575810	12950	12950	12950	12950	0
390	20241002	122000	18575810	12950	12950	12950	12950	0
391	20241002	121900	18575810	12950	12950	12950	12950	0
392	20241002	121800	18575810	12950	12950	12950	12950	30
393	20241002	121700	18187310	12950	12950	12950	12950	0
394	20241002	121600	18187310	12950	12950	12950	12950	0
395	20241002	121500	18187310	12950	12950	12950	12950	0
396	20241002	121400	18187310	12950	12950	12950	12950	0
397	20241002	121300	18187310	12950	12950	12950	12950	0
398	20241002	121200	18187310	12950	12950	12950	12950	0
399	20241002	121100	18187310	12950	12950	12950	12950	0
400	20241002	121000	18187310	12950	12950	12950	12950	0
401	20241002	120900	18187310	12950	12950	12950	12950	0
402	20241002	120800	18187310	12950	12950	12950	12950	0
403	20241002	120700	18187310	12950	12950	12950	12950	0
404	20241002	120600	18187310	12950	12950	12950	12950	0
405	20241002	120500	18187310	12950	12950	12950	12950	4
406	20241002	120400	18135510	12950	12950	12950	12950	4
407	20241002	120300	18083710	12950	12950	12950	12950	2
408	20241002	120200	18057810	12920	12920	12920	12920	0
409	20241002	120100	18057810	12920	12920	12920	12920	0
410	20241002	120000	18057810	12920	12920	12920	12920	0
411	20241002	115900	18057810	12920	12920	12920	12920	0
412	20241002	115800	18057810	12920	12920	12920	12920	0
413	20241002	115700	18057810	12920	12920	12920	12920	0
414	20241002	115600	18057810	12920	12920	12920	12920	0
415	20241002	115500	18057810	12920	12920	12920	12920	0
416	20241002	115400	18057810	12920	12920	12920	12920	0
417	20241002	115300	18057810	12920	12920	12920	12920	0
418	20241002	115200	18057810	12920	12920	12920	12920	0
419	20241002	115100	18057810	12920	12920	12920	12920	0
420	20241002	115000	18057810	12920	12920	12920	12920	0
421	20241002	114900	18057810	12920	12920	12920	12920	0
422	20241002	114800	18057810	12920	12920	12920	12920	0
423	20241002	114700	18057810	12920	12920	12920	12920	1
424	20241002	114600	18044890	12950	12950	12950	12950	0
425	20241002	114500	18044890	12950	12950	12950	12950	0
426	20241002	114400	18044890	12950	12920	12950	12920	100
427	20241002	114300	16749920	12920	12920	12920	12920	0
428	20241002	114200	16749920	12920	12920	12920	12920	1
429	20241002	114100	16737000	12920	12920	12920	12920	0
430	20241002	114000	16737000	12920	12920	12920	12920	0
431	20241002	113900	16737000	12920	12920	12920	12920	0
432	20241002	113800	16737000	12920	12920	12920	12920	0
433	20241002	113700	16737000	12920	12920	12920	12920	1
434	20241002	113600	16724080	12910	12910	12910	12910	0
435	20241002	113500	16724080	12910	12910	12910	12910	0
436	20241002	113400	16724080	12910	12910	12910	12910	0
437	20241002	113300	16724080	12910	12910	12910	12910	70
438	20241002	113200	15820380	12900	12900	12900	12900	0
439	20241002	113100	15820380	12900	12900	12900	12900	6
440	20241002	113000	15742980	12900	12900	12900	12900	0
441	20241002	112900	15742980	12900	12900	12900	12900	80
442	20241002	112800	14710980	12900	12900	12900	12900	7
443	20241002	112700	14620680	12900	12900	12900	12900	0
444	20241002	112600	14620680	12900	12900	12900	12900	0
445	20241002	112500	14620680	12900	12900	12900	12900	0
446	20241002	112400	14620680	12900	12900	12900	12900	0
447	20241002	112300	14620680	12900	12900	12900	12900	64
448	20241002	112200	13795080	12910	12910	12910	12910	30
449	20241002	112100	13407780	12920	12920	12920	12920	0
450	20241002	112000	13407780	12920	12920	12920	12920	2
451	20241002	111900	13381940	12920	12920	12920	12920	0
452	20241002	111800	13381940	12920	12920	12920	12920	34
453	20241002	111700	12942660	12940	12940	12940	12940	0
454	20241002	111600	12942660	12940	12940	12940	12940	0
455	20241002	111500	12942660	12940	12940	12940	12940	0
456	20241002	111400	12942660	12940	12940	12940	12940	0
457	20241002	111300	12942660	12940	12940	12940	12940	0
458	20241002	111200	12942660	12940	12940	12940	12940	0
459	20241002	111100	12942660	12940	12940	12940	12940	1
460	20241002	111000	12929720	12920	12920	12920	12920	120
461	20241002	110900	11379320	12910	12910	12910	12910	0
462	20241002	110800	11379320	12910	12910	12910	12910	0
463	20241002	110700	11379320	12910	12910	12910	12910	0
464	20241002	110600	11379320	12910	12910	12910	12910	0
465	20241002	110500	11379320	12910	12910	12910	12910	0
466	20241002	110400	11379320	12910	12910	12910	12910	0
467	20241002	110300	11379320	12910	12910	12910	12910	0
468	20241002	110200	11379320	12910	12910	12910	12910	0
469	20241002	110100	11379320	12910	12910	12910	12910	0
470	20241002	110000	11379320	12910	12910	12910	12910	0
471	20241002	105900	11379320	12910	12910	12910	12910	0
472	20241002	105800	11379320	12910	12910	12910	12910	0
473	20241002	105700	11379320	12910	12910	12910	12910	0
474	20241002	105600	11379320	12910	12910	12910	12910	0
475	20241002	105500	11379320	12910	12910	12910	12910	0
476	20241002	105400	11379320	12910	12910	12910	12910	0
477	20241002	105300	11379320	12910	12910	12910	12910	0
478	20241002	105200	11379320	12910	12910	12910	12910	0
479	20241002	105100	11379320	12910	12910	12910	12910	0
480	20241002	105000	11379320	12910	12910	12910	12910	0
481	20241002	104900	11379320	12910	12910	12910	12910	0
482	20241002	104800	11379320	12910	12910	12910	12910	0
483	20241002	104700	11379320	12910	12910	12910	12910	0
484	20241002	104600	11379320	12910	12910	12910	12910	0
485	20241002	104500	11379320	12910	12910	12910	12910	0
486	20241002	104400	11379320	12910	12910	12910	12910	0
487	20241002	104300	11379320	12910	12910	12910	12910	0
488	20241002	104200	11379320	12910	12910	12910	12910	0
489	20241002	104100	11379320	12910	12910	12910	12910	2
490	20241002	104000	11353500	12910	12910	12910	12910	0
491	20241002	103900	11353500	12910	12910	12910	12910	0
492	20241002	103800	11353500	12910	12910	12910	12910	0
493	20241002	103700	11353500	12910	12910	12910	12910	0
494	20241002	103600	11353500	12910	12910	12910	12910	0
495	20241002	103500	11353500	12910	12910	12910	12910	0
496	20241002	103400	11353500	12910	12910	12910	12910	0
497	20241002	103300	11353500	12910	12910	12910	12910	0
498	20241002	103200	11353500	12910	12910	12910	12910	0
499	20241002	103100	11353500	12910	12910	12910	12910	0
500	20241002	103000	11353500	12910	12910	12910	12910	0
501	20241002	102900	11353500	12910	12910	12910	12910	0
502	20241002	102800	11353500	12910	12910	12910	12910	0
503	20241002	102700	11353500	12910	12910	12910	12910	0
504	20241002	102600	11353500	12910	12910	12910	12910	0
505	20241002	102500	11353500	12910	12910	12910	12910	0
506	20241002	102400	11353500	12910	12910	12910	12910	0
507	20241002	102300	11353500	12910	12910	12910	12910	0
508	20241002	102200	11353500	12910	12910	12910	12910	0
509	20241002	102100	11353500	12910	12910	12910	12910	0
510	20241002	102000	11353500	12910	12910	12910	12910	0
511	20241002	101900	11353500	12910	12910	12910	12910	0
512	20241002	101800	11353500	12910	12910	12910	12910	0
513	20241002	101700	11353500	12910	12910	12910	12910	0
514	20241002	101600	11353500	12910	12910	12910	12910	0
515	20241002	101500	11353500	12910	12910	12910	12910	0
516	20241002	101400	11353500	12910	12910	12910	12910	1
517	20241002	101300	11340590	12910	12910	12910	12910	0
518	20241002	101200	11340590	12910	12910	12910	12910	0
519	20241002	101100	11340590	12910	12910	12910	12910	0
520	20241002	101000	11340590	12910	12900	12910	12900	128
521	20241002	100900	9689380	12900	12900	12900	12900	0
522	20241002	100800	9689380	12900	12900	12900	12900	0
523	20241002	100700	9689380	12900	12900	12900	12900	0
524	20241002	100600	9689380	12900	12900	12900	12900	0
525	20241002	100500	9689380	12900	12900	12900	12900	10
526	20241002	100400	9560380	12910	12910	12910	12910	0
527	20241002	100300	9560380	12910	12910	12910	12910	0
528	20241002	100200	9560380	12910	12910	12910	12910	0
529	20241002	100100	9560380	12910	12910	12910	12910	0
530	20241002	100000	9560380	12910	12910	12910	12910	0
531	20241002	095900	9560380	12910	12910	12910	12910	0
532	20241002	095800	9560380	12910	12910	12910	12910	0
533	20241002	095700	9560380	12910	12910	12910	12910	0
534	20241002	095600	9560380	12910	12910	12910	12910	0
535	20241002	095500	9560380	12910	12910	12910	12910	0
536	20241002	095400	9560380	12910	12910	12910	12910	0
537	20241002	095300	9560380	12910	12910	12910	12910	0
538	20241002	095200	9560380	12910	12910	12910	12910	1
539	20241002	095100	9547470	12940	12940	12940	12940	0
540	20241002	095000	9547470	12940	12940	12940	12940	0
541	20241002	094900	9547470	12940	12940	12940	12940	0
542	20241002	094800	9547470	12940	12940	12940	12940	0
543	20241002	094700	9547470	12940	12940	12940	12940	0
544	20241002	094600	9547470	12940	12940	12940	12940	0
545	20241002	094500	9547470	12940	12940	12940	12940	0
546	20241002	094400	9547470	12940	12940	12940	12940	0
547	20241002	094300	9547470	12940	12940	12940	12940	0
548	20241002	094200	9547470	12940	12940	12940	12940	0
549	20241002	094100	9547470	12940	12940	12940	12940	0
550	20241002	094000	9547470	12940	12940	12940	12940	0
551	20241002	093900	9547470	12940	12940	12940	12940	0
552	20241002	093800	9547470	12940	12890	12940	12890	6
553	20241002	093700	9469880	12890	12890	12890	12890	2
554	20241002	093600	9444100	12890	12890	12890	12890	1
555	20241002	093500	9431210	12890	12890	12890	12890	0
556	20241002	093400	9431210	12890	12890	12890	12890	0
557	20241002	093300	9431210	12890	12890	12890	12890	100
558	20241002	093200	8142210	12890	12890	12890	12890	0
559	20241002	093100	8142210	12890	12890	12890	12890	0
560	20241002	093000	8142210	12890	12890	12890	12890	400
561	20241002	092900	2986210	12920	12920	12920	12920	0
562	20241002	092800	2986210	12920	12920	12920	12920	0
563	20241002	092700	2986210	12920	12920	12920	12920	0
564	20241002	092600	2986210	12920	12920	12920	12920	2
565	20241002	092500	2960370	12910	12910	12910	12910	20
566	20241002	092400	2702170	12950	12950	12950	12950	0
567	20241002	092300	2702170	12950	12950	12950	12950	0
568	20241002	092200	2702170	12950	12950	12950	12950	100
569	20241002	092100	1407170	12970	12970	12970	12970	0
570	20241002	092000	1407170	12970	12970	12970	12970	0
571	20241002	091900	1407170	12970	12970	12970	12970	1
572	20241002	091800	1394200	12960	12960	12960	12960	0
573	20241002	091700	1394200	12960	12960	12960	12960	0
574	20241002	091600	1394200	12960	12900	12960	12900	88
575	20241002	091500	255850	12810	12810	12810	12810	0
576	20241002	091400	255850	12810	12810	12810	12810	0
577	20241002	091300	255850	12810	12810	12810	12810	0
578	20241002	091200	255850	12810	12810	12810	12810	0
579	20241002	091100	255850	12810	12810	12810	12810	0
580	20241002	091000	255850	12810	12810	12810	12810	1
581	20241002	090900	243040	12790	12790	12790	12790	0
582	20241002	090800	243040	12790	12790	12790	12790	0
583	20241002	090700	243040	12790	12790	12790	12790	0
584	20241002	090600	243040	12790	12790	12790	12790	0
585	20241002	090500	243040	12790	12790	12790	12790	0
586	20241002	090400	243040	12790	12790	12790	12790	0
587	20241002	090300	243040	12790	12790	12790	12790	0
588	20241002	090200	243040	12790	12790	12790	12790	16
589	20241002	090100	38400	12800	12800	12800	12800	0
590	20241002	090000	38400	12800	12800	12800	12800	3