KissMeData/066620/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194600	34281440	16970	16970	16970	16970	2
3	20241014	194500	34281440	16970	16970	16970	16970	0
4	20241014	194400	34281440	16970	16970	16970	16970	0
5	20241014	194300	34281440	16970	16970	16970	16970	0
6	20241014	194200	34281440	16970	16970	16970	16970	0
7	20241014	194100	34281440	16970	16970	16970	16970	0
8	20241014	194000	34281440	16970	16970	16970	16970	0
9	20241014	193900	34281440	16970	16970	16970	16970	0
10	20241014	193800	34281440	16970	16970	16970	16970	0
11	20241014	193700	34281440	16970	16970	16970	16970	0
12	20241014	193600	34281440	16970	16970	16970	16970	0
13	20241014	193500	34281440	16970	16970	16970	16970	0
14	20241014	193400	34281440	16970	16970	16970	16970	0
15	20241014	193300	34281440	16970	16970	16970	16970	0
16	20241014	193200	34281440	16970	16970	16970	16970	0
17	20241014	193100	34281440	16970	16970	16970	16970	0
18	20241014	193000	34281440	16970	16970	16970	16970	0
19	20241014	192900	34281440	16970	16970	16970	16970	0
20	20241014	192800	34281440	16970	16970	16970	16970	0
21	20241014	192700	34281440	16970	16970	16970	16970	0
22	20241014	192600	34281440	16970	16970	16970	16970	0
23	20241014	192500	34281440	16970	16970	16970	16970	0
24	20241014	192400	34281440	16970	16970	16970	16970	0
25	20241014	192300	34281440	16970	16970	16970	16970	0
26	20241014	192200	34281440	16970	16970	16970	16970	0
27	20241014	192100	34281440	16970	16970	16970	16970	0
28	20241014	192000	34281440	16970	16970	16970	16970	0
29	20241014	191900	34281440	16970	16970	16970	16970	0
30	20241014	191800	34281440	16970	16970	16970	16970	0
31	20241014	191700	34281440	16970	16970	16970	16970	0
32	20241014	191600	34281440	16970	16970	16970	16970	2
33	20241014	191500	34281440	16970	16970	16970	16970	0
34	20241014	191400	34281440	16970	16970	16970	16970	0
35	20241014	191300	34281440	16970	16970	16970	16970	0
36	20241014	191200	34281440	16970	16970	16970	16970	0
37	20241014	191100	34281440	16970	16970	16970	16970	0
38	20241014	191000	34281440	16970	16970	16970	16970	0
39	20241014	190900	34281440	16970	16970	16970	16970	0
40	20241014	190800	34281440	16970	16970	16970	16970	0
41	20241014	190700	34281440	16970	16970	16970	16970	0
42	20241014	190600	34281440	16970	16970	16970	16970	0
43	20241014	190500	34281440	16970	16970	16970	16970	0
44	20241014	190400	34281440	16970	16970	16970	16970	0
45	20241014	190300	34281440	16970	16970	16970	16970	0
46	20241014	190200	34281440	16970	16970	16970	16970	0
47	20241014	190100	34281440	16970	16970	16970	16970	0
48	20241014	190000	34281440	16970	16970	16970	16970	0
49	20241014	185900	34281440	16970	16970	16970	16970	0
50	20241014	185800	34281440	16970	16970	16970	16970	0
51	20241014	185700	34281440	16970	16970	16970	16970	0
52	20241014	185600	34281440	16970	16970	16970	16970	0
53	20241014	185500	34281440	16970	16970	16970	16970	0
54	20241014	185400	34281440	16970	16970	16970	16970	0
55	20241014	185300	34281440	16970	16970	16970	16970	0
56	20241014	185200	34281440	16970	16970	16970	16970	0
57	20241014	185100	34281440	16970	16970	16970	16970	0
58	20241014	185000	34281440	16970	16970	16970	16970	0
59	20241014	184900	34281440	16970	16970	16970	16970	0
60	20241014	184800	34281440	16970	16970	16970	16970	0
61	20241014	184700	34281440	16970	16970	16970	16970	0
62	20241014	184600	34281440	16970	16970	16970	16970	2
63	20241014	184500	34281440	16970	16970	16970	16970	0
64	20241014	184400	34281440	16970	16970	16970	16970	0
65	20241014	184300	34281440	16970	16970	16970	16970	0
66	20241014	184200	34281440	16970	16970	16970	16970	0
67	20241014	184100	34281440	16970	16970	16970	16970	0
68	20241014	184000	34281440	16970	16970	16970	16970	0
69	20241014	183900	34281440	16970	16970	16970	16970	0
70	20241014	183800	34281440	16970	16970	16970	16970	0
71	20241014	183700	34281440	16970	16970	16970	16970	0
72	20241014	183600	34281440	16970	16970	16970	16970	0
73	20241014	183500	34281440	16970	16970	16970	16970	0
74	20241014	183400	34281440	16970	16970	16970	16970	0
75	20241014	183300	34281440	16970	16970	16970	16970	0
76	20241014	183200	34281440	16970	16970	16970	16970	0
77	20241014	183100	34281440	16970	16970	16970	16970	0
78	20241014	183000	34281440	16970	16970	16970	16970	0
79	20241014	182900	34281440	16970	16970	16970	16970	0
80	20241014	182800	34281440	16970	16970	16970	16970	0
81	20241014	182700	34281440	16970	16970	16970	16970	0
82	20241014	182600	34281440	16970	16970	16970	16970	0
83	20241014	182500	34281440	16970	16970	16970	16970	0
84	20241014	182400	34281440	16970	16970	16970	16970	0
85	20241014	182300	34281440	16970	16970	16970	16970	0
86	20241014	182200	34281440	16970	16970	16970	16970	0
87	20241014	182100	34281440	16970	16970	16970	16970	0
88	20241014	182000	34281440	16970	16970	16970	16970	0
89	20241014	181900	34281440	16970	16970	16970	16970	0
90	20241014	181800	34281440	16970	16970	16970	16970	0
91	20241014	181700	34281440	16970	16970	16970	16970	0
92	20241014	181600	34281440	16970	16970	16970	16970	2
93	20241014	181500	34281440	16970	16970	16970	16970	0
94	20241014	181400	34281440	16970	16970	16970	16970	0
95	20241014	181300	34281440	16970	16970	16970	16970	0
96	20241014	181200	34281440	16970	16970	16970	16970	0
97	20241014	181100	34281440	16970	16970	16970	16970	0
98	20241014	181000	34281440	16970	16970	16970	16970	0
99	20241014	180900	34281440	16970	16970	16970	16970	0
100	20241014	180800	34281440	16970	16970	16970	16970	0
101	20241014	180700	34281440	16970	16970	16970	16970	0
102	20241014	180600	34281440	16970	16970	16970	16970	0
103	20241014	180500	34281440	16970	16970	16970	16970	0
104	20241014	180400	34281440	16970	16970	16970	16970	0
105	20241014	180300	34281440	16970	16970	16970	16970	0
106	20241014	180200	34281440	16970	16970	16970	16970	0
107	20241014	180100	34281440	16970	16970	16970	16970	0
108	20241014	180000	34281440	16970	16970	16970	16970	0
109	20241014	175900	34281440	16970	16970	16970	16970	0
110	20241014	175800	34281440	16970	16970	16970	16970	0
111	20241014	175700	34281440	16970	16970	16970	16970	0
112	20241014	175600	34281440	16970	16970	16970	16970	0
113	20241014	175500	34281440	16970	16970	16970	16970	0
114	20241014	175400	34281440	16970	16970	16970	16970	0
115	20241014	175300	34281440	16970	16970	16970	16970	0
116	20241014	175200	34281440	16970	16970	16970	16970	0
117	20241014	175100	34281440	16970	16970	16970	16970	0
118	20241014	175000	34281440	16970	16970	16970	16970	0
119	20241014	174900	34281440	16970	16970	16970	16970	0
120	20241014	174800	34281440	16970	16970	16970	16970	0
121	20241014	174700	34281440	16970	16970	16970	16970	0
122	20241014	174600	34281440	16970	16970	16970	16970	2
123	20241014	174500	34281440	16970	16970	16970	16970	0
124	20241014	174400	34281440	16970	16970	16970	16970	0
125	20241014	174300	34281440	16970	16970	16970	16970	0
126	20241014	174200	34281440	16970	16970	16970	16970	0
127	20241014	174100	34281440	16970	16970	16970	16970	0
128	20241014	174000	34281440	16970	16970	16970	16970	0
129	20241014	173900	34281440	16970	16970	16970	16970	0
130	20241014	173800	34281440	16970	16970	16970	16970	0
131	20241014	173700	34281440	16970	16970	16970	16970	0
132	20241014	173600	34281440	16970	16970	16970	16970	0
133	20241014	173500	34281440	16970	16970	16970	16970	0
134	20241014	173400	34281440	16970	16970	16970	16970	0
135	20241014	173300	34281440	16970	16970	16970	16970	0
136	20241014	173200	34281440	16970	16970	16970	16970	0
137	20241014	173100	34281440	16970	16970	16970	16970	0
138	20241014	173000	34281440	16970	16970	16970	16970	0
139	20241014	172900	34281440	16970	16970	16970	16970	0
140	20241014	172800	34281440	16970	16970	16970	16970	0
141	20241014	172700	34281440	16970	16970	16970	16970	0
142	20241014	172600	34281440	16970	16970	16970	16970	0
143	20241014	172500	34281440	16970	16970	16970	16970	0
144	20241014	172400	34281440	16970	16970	16970	16970	0
145	20241014	172300	34281440	16970	16970	16970	16970	0
146	20241014	172200	34281440	16970	16970	16970	16970	0
147	20241014	172100	34281440	16970	16970	16970	16970	0
148	20241014	172000	34281440	16970	16970	16970	16970	0
149	20241014	171900	34281440	16970	16970	16970	16970	0
150	20241014	171800	34281440	16970	16970	16970	16970	0
151	20241014	171700	34281440	16970	16970	16970	16970	0
152	20241014	171600	34281440	16970	16970	16970	16970	2
153	20241014	171500	34281440	16970	16970	16970	16970	0
154	20241014	171400	34281440	16970	16970	16970	16970	0
155	20241014	171300	34281440	16970	16970	16970	16970	0
156	20241014	171200	34281440	16970	16970	16970	16970	0
157	20241014	171100	34281440	16970	16970	16970	16970	0
158	20241014	171000	34281440	16970	16970	16970	16970	0
159	20241014	170900	34281440	16970	16970	16970	16970	0
160	20241014	170800	34281440	16970	16970	16970	16970	0
161	20241014	170700	34281440	16970	16970	16970	16970	0
162	20241014	170600	34281440	16970	16970	16970	16970	0
163	20241014	170500	34281440	16970	16970	16970	16970	0
164	20241014	170400	34281440	16970	16970	16970	16970	0
165	20241014	170300	34281440	16970	16970	16970	16970	0
166	20241014	170200	34281440	16970	16970	16970	16970	0
167	20241014	170100	34281440	16970	16970	16970	16970	0
168	20241014	170000	34281440	16970	16970	16970	16970	0
169	20241014	165900	34281440	16970	16970	16970	16970	0
170	20241014	165800	34281440	16970	16970	16970	16970	0
171	20241014	165700	34281440	16970	16970	16970	16970	0
172	20241014	165600	34281440	16970	16970	16970	16970	0
173	20241014	165500	34281440	16970	16970	16970	16970	0
174	20241014	165400	34281440	16970	16970	16970	16970	0
175	20241014	165300	34281440	16970	16970	16970	16970	0
176	20241014	165200	34281440	16970	16970	16970	16970	0
177	20241014	165100	34281440	16970	16970	16970	16970	0
178	20241014	165000	34281440	16970	16970	16970	16970	0
179	20241014	164900	34281440	16970	16970	16970	16970	0
180	20241014	164800	34281440	16970	16970	16970	16970	0
181	20241014	164700	34281440	16970	16970	16970	16970	0
182	20241014	164600	34281440	16970	16970	16970	16970	2
183	20241014	164500	34281440	16970	16970	16970	16970	0
184	20241014	164400	34281440	16970	16970	16970	16970	0
185	20241014	164300	34281440	16970	16970	16970	16970	0
186	20241014	164200	34281440	16970	16970	16970	16970	0
187	20241014	164100	34281440	16970	16970	16970	16970	0
188	20241014	164000	34281440	16970	16970	16970	16970	0
189	20241014	163900	34281440	16970	16970	16970	16970	0
190	20241014	163800	34281440	16970	16970	16970	16970	0
191	20241014	163700	34281440	16970	16970	16970	16970	0
192	20241014	163600	34281440	16970	16970	16970	16970	0
193	20241014	163500	34281440	16970	16970	16970	16970	0
194	20241014	163400	34281440	16970	16970	16970	16970	0
195	20241014	163300	34281440	16970	16970	16970	16970	0
196	20241014	163200	34281440	16970	16970	16970	16970	0
197	20241014	163100	34281440	16970	16970	16970	16970	0
198	20241014	163000	34281440	16970	16970	16970	16970	0
199	20241014	162900	34281440	16970	16970	16970	16970	0
200	20241014	162800	34281440	16970	16970	16970	16970	0
201	20241014	162700	34281440	16970	16970	16970	16970	0
202	20241014	162600	34281440	16970	16970	16970	16970	0
203	20241014	162500	34281440	16970	16970	16970	16970	0
204	20241014	162400	34281440	16970	16970	16970	16970	0
205	20241014	162300	34281440	16970	16970	16970	16970	0
206	20241014	162200	34281440	16970	16970	16970	16970	0
207	20241014	162100	34281440	16970	16970	16970	16970	0
208	20241014	162000	34281440	16970	16970	16970	16970	0
209	20241014	161900	34281440	16970	16970	16970	16970	0
210	20241014	161800	34281440	16970	16970	16970	16970	0
211	20241014	161700	34281440	16970	16970	16970	16970	0
212	20241014	161600	34281440	16970	16970	16970	16970	2
213	20241014	161500	34281440	16970	16970	16970	16970	0
214	20241014	161400	34281440	16970	16970	16970	16970	0
215	20241014	161300	34281440	16970	16970	16970	16970	0
216	20241014	161200	34281440	16970	16970	16970	16970	0
217	20241014	161100	34281440	16970	16970	16970	16970	0
218	20241014	161000	34281440	16970	16970	16970	16970	0
219	20241014	160900	34281440	16970	16970	16970	16970	0
220	20241014	160800	34281440	16970	16970	16970	16970	0
221	20241014	160700	34281440	16970	16970	16970	16970	0
222	20241014	160600	34281440	16970	16970	16970	16970	0
223	20241014	160500	34281440	16970	16970	16970	16970	0
224	20241014	160400	34281440	16970	16970	16970	16970	0
225	20241014	160300	34281440	16970	16970	16970	16970	0
226	20241014	160200	34281440	16970	16970	16970	16970	0
227	20241014	160100	34281440	16970	16970	16970	16970	0
228	20241014	160000	34281440	16970	16970	16970	16970	0
229	20241014	155900	34281440	16970	16970	16970	16970	0
230	20241014	155800	34281440	16970	16970	16970	16970	0
231	20241014	155700	34281440	16970	16970	16970	16970	0
232	20241014	155600	34281440	16970	16970	16970	16970	0
233	20241014	155500	34281440	16970	16970	16970	16970	0
234	20241014	155400	34281440	16970	16970	16970	16970	0
235	20241014	155300	34281440	16970	16970	16970	16970	0
236	20241014	155200	34281440	16970	16970	16970	16970	0
237	20241014	155100	34281440	16970	16970	16970	16970	0
238	20241014	155000	34281440	16970	16970	16970	16970	0
239	20241014	154900	34281440	16970	16970	16970	16970	0
240	20241014	154800	34281440	16970	16970	16970	16970	0
241	20241014	154700	34281440	16970	16970	16970	16970	0
242	20241014	154600	34281440	16970	16970	16970	16970	2
243	20241014	154500	34281440	16970	16970	16970	16970	0
244	20241014	154400	34281440	16970	16970	16970	16970	0
245	20241014	154300	34281440	16970	16970	16970	16970	0
246	20241014	154200	34281440	16970	16970	16970	16970	0
247	20241014	154100	34281440	16970	16970	16970	16970	0
248	20241014	154000	34281440	16970	16970	16970	16970	0
249	20241014	153900	34281440	16970	16970	16970	16970	0
250	20241014	153800	34281440	16970	16970	16970	16970	0
251	20241014	153700	34281440	16970	16970	16970	16970	0
252	20241014	153600	34281440	16970	16970	16970	16970	0
253	20241014	153500	34281440	16970	16970	16970	16970	0
254	20241014	153400	34281440	16970	16970	16970	16970	0
255	20241014	153300	34281440	16970	16970	16970	16970	0
256	20241014	153200	34281440	16970	16970	16970	16970	0
257	20241014	153100	34281440	16970	16970	16970	16970	0
258	20241014	153000	34281440	16970	16970	16970	16970	2
259	20241014	152900	34247500	16970	16970	16970	16970	0
260	20241014	152800	34247500	16970	16970	16970	16970	0
261	20241014	152700	34247500	16970	16970	16970	16970	0
262	20241014	152600	34247500	16970	16970	16970	16970	0
263	20241014	152500	34247500	16970	16970	16970	16970	0
264	20241014	152400	34247500	16970	16970	16970	16970	0
265	20241014	152300	34247500	16970	16970	16970	16970	0
266	20241014	152200	34247500	16970	16970	16970	16970	0
267	20241014	152100	34247500	16970	16970	16970	16970	0
268	20241014	152000	34247500	16970	16970	16970	16970	0
269	20241014	151900	34247500	16970	16970	16970	16970	0
270	20241014	151800	34247500	16970	16970	16970	16970	289
271	20241014	151700	29343170	16960	16960	16960	16960	65
272	20241014	151600	28240770	16960	16960	16960	16960	2
273	20241014	151500	28206850	16950	16950	16950	16950	0
274	20241014	151400	28206850	16950	16950	16950	16950	0
275	20241014	151300	28206850	16950	16950	16950	16950	0
276	20241014	151200	28206850	16950	16950	16950	16950	3
277	20241014	151100	28156000	16960	16950	16960	16950	14
278	20241014	151000	27918590	16950	16950	16950	16950	1
279	20241014	150900	27901640	16840	16840	16840	16840	0
280	20241014	150800	27901640	16840	16840	16840	16840	0
281	20241014	150700	27901640	16840	16840	16840	16840	0
282	20241014	150600	27901640	16840	16840	16840	16840	0
283	20241014	150500	27901640	16840	16840	16840	16840	0
284	20241014	150400	27901640	16840	16840	16840	16840	0
285	20241014	150300	27901640	16840	16840	16840	16840	0
286	20241014	150200	27901640	16840	16840	16840	16840	0
287	20241014	150100	27901640	16840	16840	16840	16840	0
288	20241014	150000	27901640	16840	16950	16950	16840	384
289	20241014	145900	21434340	16950	16950	16950	16950	0
290	20241014	145800	21434340	16950	16950	16950	16950	0
291	20241014	145700	21434340	16950	16950	16950	16950	0
292	20241014	145600	21434340	16950	16950	16950	16950	0
293	20241014	145500	21434340	16950	16950	16950	16950	0
294	20241014	145400	21434340	16950	16950	16950	16950	30
295	20241014	145300	20925840	16950	16950	16950	16950	1
296	20241014	145200	20908890	16950	16950	16950	16950	0
297	20241014	145100	20908890	16950	16950	16950	16950	0
298	20241014	145000	20908890	16950	16950	16950	16950	0
299	20241014	144900	20908890	16950	16950	16950	16950	0
300	20241014	144800	20908890	16950	16950	16950	16950	0
301	20241014	144700	20908890	16950	16950	16950	16950	0
302	20241014	144600	20908890	16950	16950	16950	16950	0
303	20241014	144500	20908890	16950	16950	16950	16950	1
304	20241014	144400	20891940	16870	16870	16870	16870	0
305	20241014	144300	20891940	16870	16870	16870	16870	0
306	20241014	144200	20891940	16870	16870	16870	16870	0
307	20241014	144100	20891940	16870	16870	16870	16870	0
308	20241014	144000	20891940	16870	16870	16870	16870	0
309	20241014	143900	20891940	16870	16870	16870	16870	0
310	20241014	143800	20891940	16870	16870	16870	16870	0
311	20241014	143700	20891940	16870	16870	16870	16870	0
312	20241014	143600	20891940	16870	16870	16870	16870	0
313	20241014	143500	20891940	16870	16870	16870	16870	0
314	20241014	143400	20891940	16870	16870	16870	16870	0
315	20241014	143300	20891940	16870	16870	16870	16870	0
316	20241014	143200	20891940	16870	16870	16870	16870	0
317	20241014	143100	20891940	16870	16870	16870	16870	0
318	20241014	143000	20891940	16870	16870	16870	16870	0
319	20241014	142900	20891940	16870	16870	16870	16870	0
320	20241014	142800	20891940	16870	16870	16870	16870	0
321	20241014	142700	20891940	16870	16870	16870	16870	0
322	20241014	142600	20891940	16870	16870	16870	16870	0
323	20241014	142500	20891940	16870	16870	16870	16870	1
324	20241014	142400	20875070	16870	16870	16870	16870	0
325	20241014	142300	20875070	16870	16870	16870	16870	1
326	20241014	142200	20858200	16860	16860	16860	16860	0
327	20241014	142100	20858200	16860	16860	16860	16860	0
328	20241014	142000	20858200	16860	16860	16860	16860	0
329	20241014	141900	20858200	16860	16860	16860	16860	0
330	20241014	141800	20858200	16860	16860	16860	16860	0
331	20241014	141700	20858200	16860	16860	16860	16860	0
332	20241014	141600	20858200	16860	16860	16860	16860	20
333	20241014	141500	20521000	16860	16860	16860	16860	0
334	20241014	141400	20521000	16860	16860	16860	16860	0
335	20241014	141300	20521000	16860	16860	16860	16860	1
336	20241014	141200	20504140	16950	16950	16950	16950	0
337	20241014	141100	20504140	16950	16950	16950	16950	0
338	20241014	141000	20504140	16950	16950	16950	16950	0
339	20241014	140900	20504140	16950	16950	16950	16950	0
340	20241014	140800	20504140	16950	16950	16950	16950	0
341	20241014	140700	20504140	16950	16950	16950	16950	0
342	20241014	140600	20504140	16950	16950	16950	16950	0
343	20241014	140500	20504140	16950	16950	16950	16950	0
344	20241014	140400	20504140	16950	16950	16950	16950	0
345	20241014	140300	20504140	16950	16950	16950	16950	0
346	20241014	140200	20504140	16950	16950	16950	16950	0
347	20241014	140100	20504140	16950	16950	16950	16950	0
348	20241014	140000	20504140	16950	16950	16950	16950	0
349	20241014	135900	20504140	16950	16950	16950	16950	0
350	20241014	135800	20504140	16950	16950	16950	16950	0
351	20241014	135700	20504140	16950	16950	16950	16950	0
352	20241014	135600	20504140	16950	16950	16950	16950	0
353	20241014	135500	20504140	16950	16950	16950	16950	0
354	20241014	135400	20504140	16950	16950	16950	16950	0
355	20241014	135300	20504140	16950	16950	16950	16950	0
356	20241014	135200	20504140	16950	16950	16950	16950	0
357	20241014	135100	20504140	16950	16950	16950	16950	0
358	20241014	135000	20504140	16950	16950	16950	16950	0
359	20241014	134900	20504140	16950	16950	16950	16950	0
360	20241014	134800	20504140	16950	16950	16950	16950	0
361	20241014	134700	20504140	16950	16950	16950	16950	0
362	20241014	134600	20504140	16950	16950	16950	16950	0
363	20241014	134500	20504140	16950	16950	16950	16950	0
364	20241014	134400	20504140	16950	16950	16950	16950	0
365	20241014	134300	20504140	16950	16950	16950	16950	0
366	20241014	134200	20504140	16950	16950	16950	16950	0
367	20241014	134100	20504140	16950	16950	16950	16950	0
368	20241014	134000	20504140	16950	16950	16950	16950	0
369	20241014	133900	20504140	16950	16950	16950	16950	0
370	20241014	133800	20504140	16950	16950	16950	16950	0
371	20241014	133700	20504140	16950	16950	16950	16950	0
372	20241014	133600	20504140	16950	16950	16950	16950	0
373	20241014	133500	20504140	16950	16950	16950	16950	0
374	20241014	133400	20504140	16950	16950	16950	16950	0
375	20241014	133300	20504140	16950	16950	16950	16950	0
376	20241014	133200	20504140	16950	16950	16950	16950	0
377	20241014	133100	20504140	16950	16950	16950	16950	0
378	20241014	133000	20504140	16950	16950	16950	16950	0
379	20241014	132900	20504140	16950	16950	16950	16950	0
380	20241014	132800	20504140	16950	16950	16950	16950	0
381	20241014	132700	20504140	16950	16950	16950	16950	0
382	20241014	132600	20504140	16950	16950	16950	16950	0
383	20241014	132500	20504140	16950	16950	16950	16950	0
384	20241014	132400	20504140	16950	16950	16950	16950	0
385	20241014	132300	20504140	16950	16950	16950	16950	0
386	20241014	132200	20504140	16950	16950	16950	16950	0
387	20241014	132100	20504140	16950	16950	16950	16950	0
388	20241014	132000	20504140	16950	16950	16950	16950	0
389	20241014	131900	20504140	16950	16950	16950	16950	0
390	20241014	131800	20504140	16950	16950	16950	16950	0
391	20241014	131700	20504140	16950	16950	16950	16950	0
392	20241014	131600	20504140	16950	16950	16950	16950	0
393	20241014	131500	20504140	16950	16950	16950	16950	0
394	20241014	131400	20504140	16950	16950	16950	16950	0
395	20241014	131300	20504140	16950	16950	16950	16950	0
396	20241014	131200	20504140	16950	16950	16950	16950	0
397	20241014	131100	20504140	16950	16950	16950	16950	0
398	20241014	131000	20504140	16950	16950	16950	16950	4
399	20241014	130900	20436340	16950	16920	16950	16920	27
400	20241014	130800	19978770	16830	16830	16830	16830	0
401	20241014	130700	19978770	16830	16830	16830	16830	0
402	20241014	130600	19978770	16830	16830	16830	16830	0
403	20241014	130500	19978770	16830	16830	16830	16830	0
404	20241014	130400	19978770	16830	16830	16830	16830	0
405	20241014	130300	19978770	16830	16830	16830	16830	0
406	20241014	130200	19978770	16830	16830	16830	16830	0
407	20241014	130100	19978770	16830	16830	16830	16830	0
408	20241014	130000	19978770	16830	16830	16830	16830	39
409	20241014	125900	19322400	16840	16840	16840	16840	16
410	20241014	125800	19052960	16850	16850	16850	16850	0
411	20241014	125700	19052960	16850	16850	16850	16850	0
412	20241014	125600	19052960	16850	16850	16850	16850	0
413	20241014	125500	19052960	16850	16850	16850	16850	0
414	20241014	125400	19052960	16850	16850	16850	16850	0
415	20241014	125300	19052960	16850	16850	16850	16850	0
416	20241014	125200	19052960	16850	16850	16850	16850	0
417	20241014	125100	19052960	16850	16850	16850	16850	1
418	20241014	125000	19036110	16840	16840	16840	16840	0
419	20241014	124900	19036110	16840	16840	16840	16840	0
420	20241014	124800	19036110	16840	16840	16840	16840	0
421	20241014	124700	19036110	16840	16840	16840	16840	0
422	20241014	124600	19036110	16840	16840	16840	16840	0
423	20241014	124500	19036110	16840	16840	16840	16840	0
424	20241014	124400	19036110	16840	16840	16840	16840	0
425	20241014	124300	19036110	16840	16840	16840	16840	0
426	20241014	124200	19036110	16840	16840	16840	16840	0
427	20241014	124100	19036110	16840	16840	16840	16840	0
428	20241014	124000	19036110	16840	16840	16840	16840	0
429	20241014	123900	19036110	16840	16840	16840	16840	0
430	20241014	123800	19036110	16840	16840	16840	16840	0
431	20241014	123700	19036110	16840	16840	16840	16840	0
432	20241014	123600	19036110	16840	16840	16840	16840	0
433	20241014	123500	19036110	16840	16840	16840	16840	0
434	20241014	123400	19036110	16840	16840	16840	16840	0
435	20241014	123300	19036110	16840	16840	16840	16840	0
436	20241014	123200	19036110	16840	16840	16840	16840	0
437	20241014	123100	19036110	16840	16840	16840	16840	0
438	20241014	123000	19036110	16840	16840	16840	16840	2
439	20241014	122900	19002430	16840	16840	16840	16840	2
440	20241014	122800	18968750	16830	16830	16830	16830	0
441	20241014	122700	18968750	16830	16830	16830	16830	0
442	20241014	122600	18968750	16830	16830	16830	16830	0
443	20241014	122500	18968750	16830	16830	16830	16830	0
444	20241014	122400	18968750	16830	16830	16830	16830	0
445	20241014	122300	18968750	16830	16830	16830	16830	0
446	20241014	122200	18968750	16830	16830	16830	16830	0
447	20241014	122100	18968750	16830	16830	16830	16830	0
448	20241014	122000	18968750	16830	16830	16830	16830	0
449	20241014	121900	18968750	16830	16830	16830	16830	0
450	20241014	121800	18968750	16830	16830	16830	16830	0
451	20241014	121700	18968750	16830	16830	16830	16830	0
452	20241014	121600	18968750	16830	16830	16830	16830	0
453	20241014	121500	18968750	16830	16830	16830	16830	0
454	20241014	121400	18968750	16830	16830	16830	16830	0
455	20241014	121300	18968750	16830	16830	16830	16830	0
456	20241014	121200	18968750	16830	16830	16830	16830	0
457	20241014	121100	18968750	16830	16830	16830	16830	0
458	20241014	121000	18968750	16830	16830	16830	16830	12
459	20241014	120900	18766790	16830	16830	16830	16830	0
460	20241014	120800	18766790	16830	16830	16830	16830	0
461	20241014	120700	18766790	16830	16830	16830	16830	0
462	20241014	120600	18766790	16830	16830	16830	16830	0
463	20241014	120500	18766790	16830	16830	16830	16830	0
464	20241014	120400	18766790	16830	16830	16830	16830	0
465	20241014	120300	18766790	16830	16830	16830	16830	0
466	20241014	120200	18766790	16830	16830	16830	16830	0
467	20241014	120100	18766790	16830	16830	16830	16830	0
468	20241014	120000	18766790	16830	16830	16830	16830	0
469	20241014	115900	18766790	16830	16830	16830	16830	0
470	20241014	115800	18766790	16830	16830	16830	16830	0
471	20241014	115700	18766790	16830	16830	16830	16830	0
472	20241014	115600	18766790	16830	16830	16830	16830	0
473	20241014	115500	18766790	16830	16830	16830	16830	1
474	20241014	115400	18749960	16830	16830	16830	16830	0
475	20241014	115300	18749960	16830	16830	16830	16830	0
476	20241014	115200	18749960	16830	16850	16850	16830	34
477	20241014	115100	18177320	16830	16830	16830	16830	0
478	20241014	115000	18177320	16830	16830	16830	16830	0
479	20241014	114900	18177320	16830	16830	16830	16830	0
480	20241014	114800	18177320	16830	16830	16830	16830	0
481	20241014	114700	18177320	16830	16830	16830	16830	0
482	20241014	114600	18177320	16830	16830	16830	16830	0
483	20241014	114500	18177320	16830	16830	16830	16830	0
484	20241014	114400	18177320	16830	16830	16830	16830	0
485	20241014	114300	18177320	16830	16830	16830	16830	0
486	20241014	114200	18177320	16830	16830	16830	16830	0
487	20241014	114100	18177320	16830	16830	16830	16830	0
488	20241014	114000	18177320	16830	16830	16830	16830	0
489	20241014	113900	18177320	16830	16830	16830	16830	0
490	20241014	113800	18177320	16830	16830	16830	16830	0
491	20241014	113700	18177320	16830	16830	16830	16830	0
492	20241014	113600	18177320	16830	16830	16830	16830	0
493	20241014	113500	18177320	16830	16830	16830	16830	0
494	20241014	113400	18177320	16830	16830	16830	16830	0
495	20241014	113300	18177320	16830	16830	16830	16830	0
496	20241014	113200	18177320	16830	16830	16830	16830	0
497	20241014	113100	18177320	16830	16830	16830	16830	0
498	20241014	113000	18177320	16830	16830	16830	16830	0
499	20241014	112900	18177320	16830	16830	16830	16830	0
500	20241014	112800	18177320	16830	16830	16830	16830	0
501	20241014	112700	18177320	16830	16830	16830	16830	0
502	20241014	112600	18177320	16830	16830	16830	16830	0
503	20241014	112500	18177320	16830	16830	16830	16830	0
504	20241014	112400	18177320	16830	16830	16830	16830	0
505	20241014	112300	18177320	16830	16830	16830	16830	0
506	20241014	112200	18177320	16830	16830	16830	16830	0
507	20241014	112100	18177320	16830	16830	16830	16830	0
508	20241014	112000	18177320	16830	16830	16830	16830	0
509	20241014	111900	18177320	16830	16830	16830	16830	0
510	20241014	111800	18177320	16830	16830	16830	16830	0
511	20241014	111700	18177320	16830	16830	16830	16830	0
512	20241014	111600	18177320	16830	16830	16830	16830	0
513	20241014	111500	18177320	16830	16830	16830	16830	0
514	20241014	111400	18177320	16830	16840	16840	16830	150
515	20241014	111300	15652600	16840	16840	16840	16840	10
516	20241014	111200	15484200	16840	16840	16840	16840	0
517	20241014	111100	15484200	16840	16840	16840	16840	0
518	20241014	111000	15484200	16840	16840	16840	16840	0
519	20241014	110900	15484200	16840	16840	16840	16840	0
520	20241014	110800	15484200	16840	16840	16840	16840	0
521	20241014	110700	15484200	16840	16840	16840	16840	0
522	20241014	110600	15484200	16840	16840	16840	16840	0
523	20241014	110500	15484200	16840	16840	16840	16840	0
524	20241014	110400	15484200	16840	16840	16840	16840	0
525	20241014	110300	15484200	16840	16840	16840	16840	0
526	20241014	110200	15484200	16840	16840	16840	16840	0
527	20241014	110100	15484200	16840	16840	16840	16840	0
528	20241014	110000	15484200	16840	16840	16840	16840	1
529	20241014	105900	15467360	16950	16950	16950	16950	0
530	20241014	105800	15467360	16950	16950	16950	16950	0
531	20241014	105700	15467360	16950	16950	16950	16950	0
532	20241014	105600	15467360	16950	16950	16950	16950	0
533	20241014	105500	15467360	16950	16950	16950	16950	0
534	20241014	105400	15467360	16950	16950	16950	16950	34
535	20241014	105300	14891060	16830	16830	16830	16830	50
536	20241014	105200	14049560	16840	16840	16840	16840	0
537	20241014	105100	14049560	16840	16850	16850	16840	10
538	20241014	105000	13881130	16960	16960	16960	16960	0
539	20241014	104900	13881130	16960	16960	16960	16960	0
540	20241014	104800	13881130	16960	16960	16960	16960	0
541	20241014	104700	13881130	16960	16960	16960	16960	0
542	20241014	104600	13881130	16960	16960	16960	16960	0
543	20241014	104500	13881130	16960	16960	16960	16960	0
544	20241014	104400	13881130	16960	16960	16960	16960	0
545	20241014	104300	13881130	16960	16960	16960	16960	0
546	20241014	104200	13881130	16960	16960	16960	16960	0
547	20241014	104100	13881130	16960	16960	16960	16960	4
548	20241014	104000	13813290	16960	16960	16960	16960	0
549	20241014	103900	13813290	16960	16960	16960	16960	3
550	20241014	103800	13762410	16960	16960	16960	16960	0
551	20241014	103700	13762410	16960	16960	16960	16960	5
552	20241014	103600	13677610	16960	16960	16960	16960	0
553	20241014	103500	13677610	16960	16960	16960	16960	0
554	20241014	103400	13677610	16960	16960	16960	16960	20
555	20241014	103300	13338410	16960	16960	16960	16960	0
556	20241014	103200	13338410	16960	16960	16960	16960	0
557	20241014	103100	13338410	16960	16960	16960	16960	0
558	20241014	103000	13338410	16960	16960	16960	16960	0
559	20241014	102900	13338410	16960	16960	16960	16960	0
560	20241014	102800	13338410	16960	16960	16960	16960	0
561	20241014	102700	13338410	16960	16960	16960	16960	0
562	20241014	102600	13338410	16960	16960	16960	16960	0
563	20241014	102500	13338410	16960	16960	16960	16960	0
564	20241014	102400	13338410	16960	16960	16960	16960	0
565	20241014	102300	13338410	16960	16960	16960	16960	0
566	20241014	102200	13338410	16960	16960	16960	16960	0
567	20241014	102100	13338410	16960	16960	16960	16960	0
568	20241014	102000	13338410	16960	16960	16960	16960	0
569	20241014	101900	13338410	16960	16960	16960	16960	0
570	20241014	101800	13338410	16960	16960	16960	16960	0
571	20241014	101700	13338410	16960	16960	16960	16960	0
572	20241014	101600	13338410	16960	16960	16960	16960	1
573	20241014	101500	13321450	16960	16960	16960	16960	0
574	20241014	101400	13321450	16960	16960	16960	16960	11
575	20241014	101300	13134890	16960	16960	16960	16960	0
576	20241014	101200	13134890	16960	16960	16960	16960	0
577	20241014	101100	13134890	16960	16960	16960	16960	0
578	20241014	101000	13134890	16960	16960	16960	16960	0
579	20241014	100900	13134890	16960	16960	16960	16960	0
580	20241014	100800	13134890	16960	16960	16960	16960	0
581	20241014	100700	13134890	16960	16960	16960	16960	0
582	20241014	100600	13134890	16960	16960	16960	16960	0
583	20241014	100500	13134890	16960	16960	16960	16960	0
584	20241014	100400	13134890	16960	16960	16960	16960	0
585	20241014	100300	13134890	16960	16960	16960	16960	2
586	20241014	100200	13100970	16840	16840	16840	16840	0
587	20241014	100100	13100970	16840	16840	16840	16840	0
588	20241014	100000	13100970	16840	16840	16840	16840	1
589	20241014	095900	13084130	16840	16840	16840	16840	0
590	20241014	095800	13084130	16840	16840	16840	16840	0
591	20241014	095700	13084130	16840	16840	16840	16840	1
592	20241014	095600	13067290	16960	16960	16960	16960	0
593	20241014	095500	13067290	16960	16960	16960	16960	0
594	20241014	095400	13067290	16960	16960	16960	16960	0
595	20241014	095300	13067290	16960	16960	16960	16960	0
596	20241014	095200	13067290	16960	16960	16960	16960	0
597	20241014	095100	13067290	16960	16960	16960	16960	0
598	20241014	095000	13067290	16960	16960	16960	16960	0
599	20241014	094900	13067290	16960	16960	16960	16960	0
600	20241014	094800	13067290	16960	16960	16960	16960	0
601	20241014	094700	13067290	16960	16960	16960	16960	0
602	20241014	094600	13067290	16960	16960	16960	16960	1
603	20241014	094500	13050330	16960	16960	16960	16960	2
604	20241014	094400	13016410	16830	16830	16830	16830	0
605	20241014	094300	13016410	16830	16830	16830	16830	0
606	20241014	094200	13016410	16830	16830	16830	16830	0
607	20241014	094100	13016410	16830	16830	16830	16830	0
608	20241014	094000	13016410	16830	16830	16830	16830	0
609	20241014	093900	13016410	16830	16830	16830	16830	0
610	20241014	093800	13016410	16830	16830	16830	16830	0
611	20241014	093700	13016410	16830	16830	16830	16830	1
612	20241014	093600	12999580	16830	16830	16830	16830	0
613	20241014	093500	12999580	16830	16830	16830	16830	0
614	20241014	093400	12999580	16830	16830	16830	16830	1
615	20241014	093300	12982750	16830	16830	16830	16830	21
616	20241014	093200	12629320	16830	16830	16830	16830	0
617	20241014	093100	12629320	16830	16830	16830	16830	1
618	20241014	093000	12612490	16820	16820	16820	16820	0
619	20241014	092900	12612490	16820	16820	16820	16820	0
620	20241014	092800	12612490	16820	16820	16820	16820	0
621	20241014	092700	12612490	16820	16820	16820	16820	0
622	20241014	092600	12612490	16820	16820	16820	16820	0
623	20241014	092500	12612490	16820	16820	16820	16820	0
624	20241014	092400	12612490	16820	16820	16820	16820	0
625	20241014	092300	12612490	16820	16820	16820	16820	0
626	20241014	092200	12612490	16820	16820	16820	16820	0
627	20241014	092100	12612490	16820	16830	16830	16820	151
628	20241014	092000	10072610	16830	16830	16830	16830	0
629	20241014	091900	10072610	16830	16830	16830	16830	0
630	20241014	091800	10072610	16830	16830	16830	16830	0
631	20241014	091700	10072610	16830	16830	16830	16830	1
632	20241014	091600	10055780	16830	16830	16830	16830	1
633	20241014	091500	10038950	16970	16970	16970	16970	0
634	20241014	091400	10038950	16970	16970	16970	16970	0
635	20241014	091300	10038950	16970	16960	16970	16960	10
636	20241014	091200	9869260	16830	16830	16830	16830	28
637	20241014	091100	9398020	16830	16830	16830	16830	0
638	20241014	091000	9398020	16830	16830	16830	16830	22
639	20241014	090900	9027760	16830	16830	16830	16830	1
640	20241014	090800	9010930	16970	16970	16970	16970	0
641	20241014	090700	9010930	16970	16900	16970	16900	3
642	20241014	090600	8960160	16970	16970	16970	16970	0
643	20241014	090500	8960160	16970	16970	16970	16970	0
644	20241014	090400	8960160	16970	16970	16970	16970	0
645	20241014	090300	8960160	16970	16970	16970	16970	0
646	20241014	090200	8960160	16970	16970	16970	16970	0
647	20241014	090100	8960160	16970	16970	16970	16970	0
648	20241014	090000	8960160	16970	16970	16970	16970	528