KissMeData/018120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190400	23820320	17010	17010	17010	17010	88
3	20241002	190300	23820320	17010	17010	17010	17010	0
4	20241002	190200	23820320	17010	17010	17010	17010	0
5	20241002	190100	23820320	17010	17010	17010	17010	0
6	20241002	190000	23820320	17010	17010	17010	17010	0
7	20241002	185900	23820320	17010	17010	17010	17010	0
8	20241002	185800	23820320	17010	17010	17010	17010	0
9	20241002	185700	23820320	17010	17010	17010	17010	0
10	20241002	185600	23820320	17010	17010	17010	17010	0
11	20241002	185500	23820320	17010	17010	17010	17010	0
12	20241002	185400	23820320	17010	17010	17010	17010	0
13	20241002	185300	23820320	17010	17010	17010	17010	0
14	20241002	185200	23820320	17010	17010	17010	17010	0
15	20241002	185100	23820320	17010	17010	17010	17010	0
16	20241002	185000	23820320	17010	17010	17010	17010	0
17	20241002	184900	23820320	17010	17010	17010	17010	0
18	20241002	184800	23820320	17010	17010	17010	17010	0
19	20241002	184700	23820320	17010	17010	17010	17010	0
20	20241002	184600	23820320	17010	17010	17010	17010	0
21	20241002	184500	23820320	17010	17010	17010	17010	0
22	20241002	184400	23820320	17010	17010	17010	17010	0
23	20241002	184300	23820320	17010	17010	17010	17010	0
24	20241002	184200	23820320	17010	17010	17010	17010	0
25	20241002	184100	23820320	17010	17010	17010	17010	0
26	20241002	184000	23820320	17010	17010	17010	17010	0
27	20241002	183900	23820320	17010	17010	17010	17010	0
28	20241002	183800	23820320	17010	17010	17010	17010	0
29	20241002	183700	23820320	17010	17010	17010	17010	0
30	20241002	183600	23820320	17010	17010	17010	17010	0
31	20241002	183500	23820320	17010	17010	17010	17010	0
32	20241002	183400	23820320	17010	17010	17010	17010	88
33	20241002	183300	23820320	17010	17010	17010	17010	0
34	20241002	183200	23820320	17010	17010	17010	17010	0
35	20241002	183100	23820320	17010	17010	17010	17010	0
36	20241002	183000	23820320	17010	17010	17010	17010	0
37	20241002	182900	23820320	17010	17010	17010	17010	0
38	20241002	182800	23820320	17010	17010	17010	17010	0
39	20241002	182700	23820320	17010	17010	17010	17010	0
40	20241002	182600	23820320	17010	17010	17010	17010	0
41	20241002	182500	23820320	17010	17010	17010	17010	0
42	20241002	182400	23820320	17010	17010	17010	17010	0
43	20241002	182300	23820320	17010	17010	17010	17010	0
44	20241002	182200	23820320	17010	17010	17010	17010	0
45	20241002	182100	23820320	17010	17010	17010	17010	0
46	20241002	182000	23820320	17010	17010	17010	17010	0
47	20241002	181900	23820320	17010	17010	17010	17010	0
48	20241002	181800	23820320	17010	17010	17010	17010	0
49	20241002	181700	23820320	17010	17010	17010	17010	0
50	20241002	181600	23820320	17010	17010	17010	17010	0
51	20241002	181500	23820320	17010	17010	17010	17010	0
52	20241002	181400	23820320	17010	17010	17010	17010	0
53	20241002	181300	23820320	17010	17010	17010	17010	0
54	20241002	181200	23820320	17010	17010	17010	17010	0
55	20241002	181100	23820320	17010	17010	17010	17010	0
56	20241002	181000	23820320	17010	17010	17010	17010	0
57	20241002	180900	23820320	17010	17010	17010	17010	0
58	20241002	180800	23820320	17010	17010	17010	17010	0
59	20241002	180700	23820320	17010	17010	17010	17010	0
60	20241002	180600	23820320	17010	17010	17010	17010	0
61	20241002	180500	23820320	17010	17010	17010	17010	0
62	20241002	180400	23820320	17010	17010	17010	17010	88
63	20241002	180300	23820320	17010	17010	17010	17010	0
64	20241002	180200	23820320	17010	17010	17010	17010	0
65	20241002	180100	23820320	17010	17010	17010	17010	0
66	20241002	180000	23820320	17010	17010	17010	17010	0
67	20241002	175900	23820320	17010	17010	17010	17010	0
68	20241002	175800	23820320	17010	17010	17010	17010	0
69	20241002	175700	23820320	17010	17010	17010	17010	0
70	20241002	175600	23820320	17010	17010	17010	17010	0
71	20241002	175500	23820320	17010	17010	17010	17010	0
72	20241002	175400	23820320	17010	17010	17010	17010	0
73	20241002	175300	23820320	17010	17010	17010	17010	0
74	20241002	175200	23820320	17010	17010	17010	17010	0
75	20241002	175100	23820320	17010	17010	17010	17010	0
76	20241002	175000	23820320	17010	17010	17010	17010	0
77	20241002	174900	23820320	17010	17010	17010	17010	0
78	20241002	174800	23820320	17010	17010	17010	17010	0
79	20241002	174700	23820320	17010	17010	17010	17010	0
80	20241002	174600	23820320	17010	17010	17010	17010	0
81	20241002	174500	23820320	17010	17010	17010	17010	0
82	20241002	174400	23820320	17010	17010	17010	17010	0
83	20241002	174300	23820320	17010	17010	17010	17010	0
84	20241002	174200	23820320	17010	17010	17010	17010	0
85	20241002	174100	23820320	17010	17010	17010	17010	0
86	20241002	174000	23820320	17010	17010	17010	17010	0
87	20241002	173900	23820320	17010	17010	17010	17010	0
88	20241002	173800	23820320	17010	17010	17010	17010	0
89	20241002	173700	23820320	17010	17010	17010	17010	0
90	20241002	173600	23820320	17010	17010	17010	17010	0
91	20241002	173500	23820320	17010	17010	17010	17010	0
92	20241002	173400	23820320	17010	17010	17010	17010	88
93	20241002	173300	23820320	17010	17010	17010	17010	0
94	20241002	173200	23820320	17010	17010	17010	17010	0
95	20241002	173100	23820320	17010	17010	17010	17010	0
96	20241002	173000	23820320	17010	17010	17010	17010	0
97	20241002	172900	23820320	17010	17010	17010	17010	0
98	20241002	172800	23820320	17010	17010	17010	17010	0
99	20241002	172700	23820320	17010	17010	17010	17010	0
100	20241002	172600	23820320	17010	17010	17010	17010	0
101	20241002	172500	23820320	17010	17010	17010	17010	0
102	20241002	172400	23820320	17010	17010	17010	17010	0
103	20241002	172300	23820320	17010	17010	17010	17010	0
104	20241002	172200	23820320	17010	17010	17010	17010	0
105	20241002	172100	23820320	17010	17010	17010	17010	0
106	20241002	172000	23820320	17010	17010	17010	17010	0
107	20241002	171900	23820320	17010	17010	17010	17010	0
108	20241002	171800	23820320	17010	17010	17010	17010	0
109	20241002	171700	23820320	17010	17010	17010	17010	0
110	20241002	171600	23820320	17010	17010	17010	17010	0
111	20241002	171500	23820320	17010	17010	17010	17010	0
112	20241002	171400	23820320	17010	17010	17010	17010	0
113	20241002	171300	23820320	17010	17010	17010	17010	0
114	20241002	171200	23820320	17010	17010	17010	17010	0
115	20241002	171100	23820320	17010	17010	17010	17010	0
116	20241002	171000	23820320	17010	17010	17010	17010	0
117	20241002	170900	23820320	17010	17010	17010	17010	0
118	20241002	170800	23820320	17010	17010	17010	17010	0
119	20241002	170700	23820320	17010	17010	17010	17010	0
120	20241002	170600	23820320	17010	17010	17010	17010	0
121	20241002	170500	23820320	17010	17010	17010	17010	0
122	20241002	170400	23820320	17010	17010	17010	17010	88
123	20241002	170300	23820320	17010	17010	17010	17010	0
124	20241002	170200	23820320	17010	17010	17010	17010	0
125	20241002	170100	23820320	17010	17010	17010	17010	0
126	20241002	170000	23820320	17010	17010	17010	17010	0
127	20241002	165900	23820320	17010	17010	17010	17010	0
128	20241002	165800	23820320	17010	17010	17010	17010	0
129	20241002	165700	23820320	17010	17010	17010	17010	0
130	20241002	165600	23820320	17010	17010	17010	17010	0
131	20241002	165500	23820320	17010	17010	17010	17010	0
132	20241002	165400	23820320	17010	17010	17010	17010	0
133	20241002	165300	23820320	17010	17010	17010	17010	0
134	20241002	165200	23820320	17010	17010	17010	17010	0
135	20241002	165100	23820320	17010	17010	17010	17010	0
136	20241002	165000	23820320	17010	17010	17010	17010	0
137	20241002	164900	23820320	17010	17010	17010	17010	0
138	20241002	164800	23820320	17010	17010	17010	17010	0
139	20241002	164700	23820320	17010	17010	17010	17010	0
140	20241002	164600	23820320	17010	17010	17010	17010	0
141	20241002	164500	23820320	17010	17010	17010	17010	0
142	20241002	164400	23820320	17010	17010	17010	17010	0
143	20241002	164300	23820320	17010	17010	17010	17010	0
144	20241002	164200	23820320	17010	17010	17010	17010	0
145	20241002	164100	23820320	17010	17010	17010	17010	0
146	20241002	164000	23820320	17010	17010	17010	17010	0
147	20241002	163900	23820320	17010	17010	17010	17010	0
148	20241002	163800	23820320	17010	17010	17010	17010	0
149	20241002	163700	23820320	17010	17010	17010	17010	0
150	20241002	163600	23820320	17010	17010	17010	17010	0
151	20241002	163500	23820320	17010	17010	17010	17010	0
152	20241002	163400	23820320	17010	17010	17010	17010	88
153	20241002	163300	23820320	17010	17010	17010	17010	0
154	20241002	163200	23820320	17010	17010	17010	17010	0
155	20241002	163100	23820320	17010	17010	17010	17010	0
156	20241002	163000	23820320	17010	17010	17010	17010	0
157	20241002	162900	23820320	17010	17010	17010	17010	0
158	20241002	162800	23820320	17010	17010	17010	17010	0
159	20241002	162700	23820320	17010	17010	17010	17010	0
160	20241002	162600	23820320	17010	17010	17010	17010	0
161	20241002	162500	23820320	17010	17010	17010	17010	0
162	20241002	162400	23820320	17010	17010	17010	17010	0
163	20241002	162300	23820320	17010	17010	17010	17010	0
164	20241002	162200	23820320	17010	17010	17010	17010	0
165	20241002	162100	23820320	17010	17010	17010	17010	0
166	20241002	162000	23820320	17010	17010	17010	17010	0
167	20241002	161900	23820320	17010	17010	17010	17010	0
168	20241002	161800	23820320	17010	17010	17010	17010	0
169	20241002	161700	23820320	17010	17010	17010	17010	0
170	20241002	161600	23820320	17010	17010	17010	17010	0
171	20241002	161500	23820320	17010	17010	17010	17010	0
172	20241002	161400	23820320	17010	17010	17010	17010	0
173	20241002	161300	23820320	17010	17010	17010	17010	0
174	20241002	161200	23820320	17010	17010	17010	17010	0
175	20241002	161100	23820320	17010	17010	17010	17010	0
176	20241002	161000	23820320	17010	17010	17010	17010	0
177	20241002	160900	23820320	17010	17010	17010	17010	0
178	20241002	160800	23820320	17010	17010	17010	17010	0
179	20241002	160700	23820320	17010	17010	17010	17010	0
180	20241002	160600	23820320	17010	17010	17010	17010	0
181	20241002	160500	23820320	17010	17010	17010	17010	0
182	20241002	160400	23820320	17010	17010	17010	17010	88
183	20241002	160300	23820320	17010	17010	17010	17010	0
184	20241002	160200	23820320	17010	17010	17010	17010	0
185	20241002	160100	23820320	17010	17010	17010	17010	0
186	20241002	160000	23820320	17010	17010	17010	17010	0
187	20241002	155900	23820320	17010	17010	17010	17010	0
188	20241002	155800	23820320	17010	17010	17010	17010	0
189	20241002	155700	23820320	17010	17010	17010	17010	0
190	20241002	155600	23820320	17010	17010	17010	17010	0
191	20241002	155500	23820320	17010	17010	17010	17010	0
192	20241002	155400	23820320	17010	17010	17010	17010	0
193	20241002	155300	23820320	17010	17010	17010	17010	0
194	20241002	155200	23820320	17010	17010	17010	17010	0
195	20241002	155100	23820320	17010	17010	17010	17010	0
196	20241002	155000	23820320	17010	17010	17010	17010	0
197	20241002	154900	23820320	17010	17010	17010	17010	0
198	20241002	154800	23820320	17010	17010	17010	17010	0
199	20241002	154700	23820320	17010	17010	17010	17010	0
200	20241002	154600	23820320	17010	17010	17010	17010	0
201	20241002	154500	23820320	17010	17010	17010	17010	0
202	20241002	154400	23820320	17010	17010	17010	17010	0
203	20241002	154300	23820320	17010	17010	17010	17010	0
204	20241002	154200	23820320	17010	17010	17010	17010	0
205	20241002	154100	23820320	17010	17010	17010	17010	0
206	20241002	154000	23820320	17010	17010	17010	17010	0
207	20241002	153900	23820320	17010	17010	17010	17010	0
208	20241002	153800	23820320	17010	17010	17010	17010	0
209	20241002	153700	23820320	17010	17010	17010	17010	0
210	20241002	153600	23820320	17010	17010	17010	17010	0
211	20241002	153500	23820320	17010	17010	17010	17010	0
212	20241002	153400	23820320	17010	17010	17010	17010	88
213	20241002	153300	23820320	17010	17010	17010	17010	0
214	20241002	153200	23820320	17010	17010	17010	17010	0
215	20241002	153100	23820320	17010	17010	17010	17010	0
216	20241002	153000	23820320	17010	17010	17010	17010	88
217	20241002	152900	22323440	17150	17150	17150	17150	0
218	20241002	152800	22323440	17150	17150	17150	17150	0
219	20241002	152700	22323440	17150	17150	17150	17150	0
220	20241002	152600	22323440	17150	17150	17150	17150	0
221	20241002	152500	22323440	17150	17150	17150	17150	0
222	20241002	152400	22323440	17150	17150	17150	17150	0
223	20241002	152300	22323440	17150	17150	17150	17150	0
224	20241002	152200	22323440	17150	17150	17150	17150	0
225	20241002	152100	22323440	17150	17150	17150	17150	0
226	20241002	152000	22323440	17150	17150	17150	17150	0
227	20241002	151900	22323440	17150	17030	17150	17000	51
228	20241002	151800	21455740	17140	17140	17140	17140	0
229	20241002	151700	21455740	17140	17140	17140	17140	0
230	20241002	151600	21455740	17140	17140	17140	17140	0
231	20241002	151500	21455740	17140	17140	17140	17140	0
232	20241002	151400	21455740	17140	17140	17140	17140	0
233	20241002	151300	21455740	17140	17140	17140	17140	0
234	20241002	151200	21455740	17140	17140	17140	17140	0
235	20241002	151100	21455740	17140	17140	17140	17140	11
236	20241002	151000	21267200	17140	17140	17140	17140	89
237	20241002	150900	19741740	17160	17160	17160	17160	0
238	20241002	150800	19741740	17160	17160	17160	17160	0
239	20241002	150700	19741740	17160	17160	17160	17160	0
240	20241002	150600	19741740	17160	17160	17160	17160	0
241	20241002	150500	19741740	17160	17160	17160	17160	0
242	20241002	150400	19741740	17160	17160	17160	17160	0
243	20241002	150300	19741740	17160	17160	17160	17160	0
244	20241002	150200	19741740	17160	17160	17160	17160	0
245	20241002	150100	19741740	17160	17160	17160	17160	0
246	20241002	150000	19741740	17160	17160	17160	17160	1
247	20241002	145900	19724580	17010	17010	17010	17010	0
248	20241002	145800	19724580	17010	17010	17010	17010	0
249	20241002	145700	19724580	17010	17010	17010	17010	0
250	20241002	145600	19724580	17010	17010	17010	17010	0
251	20241002	145500	19724580	17010	17010	17010	17010	0
252	20241002	145400	19724580	17010	17010	17010	17010	0
253	20241002	145300	19724580	17010	17100	17100	17010	8
254	20241002	145200	19588300	17100	17100	17100	17100	0
255	20241002	145100	19588300	17100	17100	17100	17100	0
256	20241002	145000	19588300	17100	17100	17100	17100	0
257	20241002	144900	19588300	17100	17100	17100	17100	0
258	20241002	144800	19588300	17100	17100	17100	17100	0
259	20241002	144700	19588300	17100	17100	17100	17100	0
260	20241002	144600	19588300	17100	17100	17100	17100	0
261	20241002	144500	19588300	17100	17100	17100	17100	5
262	20241002	144400	19502800	17170	17170	17170	17170	0
263	20241002	144300	19502800	17170	17170	17170	17170	0
264	20241002	144200	19502800	17170	17170	17170	17170	0
265	20241002	144100	19502800	17170	17170	17170	17170	0
266	20241002	144000	19502800	17170	17170	17170	17170	0
267	20241002	143900	19502800	17170	17170	17170	17170	0
268	20241002	143800	19502800	17170	17170	17170	17170	0
269	20241002	143700	19502800	17170	17170	17170	17170	0
270	20241002	143600	19502800	17170	17170	17170	17170	0
271	20241002	143500	19502800	17170	17170	17170	17170	0
272	20241002	143400	19502800	17170	17170	17170	17170	0
273	20241002	143300	19502800	17170	17170	17170	17170	0
274	20241002	143200	19502800	17170	17170	17170	17170	0
275	20241002	143100	19502800	17170	17170	17170	17170	0
276	20241002	143000	19502800	17170	17170	17170	17170	0
277	20241002	142900	19502800	17170	17170	17170	17170	0
278	20241002	142800	19502800	17170	17170	17170	17170	0
279	20241002	142700	19502800	17170	17170	17170	17170	0
280	20241002	142600	19502800	17170	17170	17170	17170	0
281	20241002	142500	19502800	17170	17170	17170	17170	0
282	20241002	142400	19502800	17170	17170	17170	17170	0
283	20241002	142300	19502800	17170	17170	17170	17170	0
284	20241002	142200	19502800	17170	17170	17170	17170	0
285	20241002	142100	19502800	17170	17170	17170	17170	0
286	20241002	142000	19502800	17170	17170	17170	17170	1
287	20241002	141900	19485630	17190	17190	17190	17190	0
288	20241002	141800	19485630	17190	17190	17190	17190	0
289	20241002	141700	19485630	17190	17190	17190	17190	0
290	20241002	141600	19485630	17190	17190	17190	17190	0
291	20241002	141500	19485630	17190	17190	17190	17190	0
292	20241002	141400	19485630	17190	17190	17190	17190	0
293	20241002	141300	19485630	17190	17190	17190	17190	0
294	20241002	141200	19485630	17190	17190	17190	17190	0
295	20241002	141100	19485630	17190	17190	17190	17190	0
296	20241002	141000	19485630	17190	17190	17190	17190	0
297	20241002	140900	19485630	17190	17190	17190	17190	0
298	20241002	140800	19485630	17190	17190	17190	17190	0
299	20241002	140700	19485630	17190	17190	17190	17190	0
300	20241002	140600	19485630	17190	17190	17190	17190	0
301	20241002	140500	19485630	17190	17190	17190	17190	0
302	20241002	140400	19485630	17190	17190	17190	17190	0
303	20241002	140300	19485630	17190	17190	17190	17190	0
304	20241002	140200	19485630	17190	17190	17190	17190	0
305	20241002	140100	19485630	17190	17190	17190	17190	0
306	20241002	140000	19485630	17190	17190	17190	17190	0
307	20241002	135900	19485630	17190	17190	17190	17190	0
308	20241002	135800	19485630	17190	17190	17190	17190	0
309	20241002	135700	19485630	17190	17190	17190	17190	0
310	20241002	135600	19485630	17190	17190	17190	17190	0
311	20241002	135500	19485630	17190	17190	17190	17190	0
312	20241002	135400	19485630	17190	17190	17190	17190	0
313	20241002	135300	19485630	17190	17190	17190	17190	0
314	20241002	135200	19485630	17190	17190	17190	17190	0
315	20241002	135100	19485630	17190	17190	17190	17190	0
316	20241002	135000	19485630	17190	17190	17190	17190	0
317	20241002	134900	19485630	17190	17190	17190	17190	0
318	20241002	134800	19485630	17190	17190	17190	17190	0
319	20241002	134700	19485630	17190	17190	17190	17190	0
320	20241002	134600	19485630	17190	17190	17190	17190	0
321	20241002	134500	19485630	17190	17190	17190	17190	0
322	20241002	134400	19485630	17190	17190	17190	17190	0
323	20241002	134300	19485630	17190	17190	17190	17190	0
324	20241002	134200	19485630	17190	17190	17190	17190	0
325	20241002	134100	19485630	17190	17190	17190	17190	0
326	20241002	134000	19485630	17190	17190	17190	17190	0
327	20241002	133900	19485630	17190	17190	17190	17190	0
328	20241002	133800	19485630	17190	17190	17190	17190	0
329	20241002	133700	19485630	17190	17190	17190	17190	0
330	20241002	133600	19485630	17190	17190	17190	17190	0
331	20241002	133500	19485630	17190	17190	17190	17190	0
332	20241002	133400	19485630	17190	17190	17190	17190	0
333	20241002	133300	19485630	17190	17190	17190	17190	0
334	20241002	133200	19485630	17190	17190	17190	17190	0
335	20241002	133100	19485630	17190	17190	17190	17190	0
336	20241002	133000	19485630	17190	17190	17190	17190	0
337	20241002	132900	19485630	17190	17190	17190	17190	0
338	20241002	132800	19485630	17190	17190	17190	17190	0
339	20241002	132700	19485630	17190	17190	17190	17190	0
340	20241002	132600	19485630	17190	17190	17190	17190	0
341	20241002	132500	19485630	17190	17190	17190	17190	0
342	20241002	132400	19485630	17190	17190	17190	17190	0
343	20241002	132300	19485630	17190	17190	17190	17190	0
344	20241002	132200	19485630	17190	17190	17190	17190	0
345	20241002	132100	19485630	17190	17190	17190	17190	0
346	20241002	132000	19485630	17190	17190	17190	17190	0
347	20241002	131900	19485630	17190	17190	17190	17190	0
348	20241002	131800	19485630	17190	17190	17190	17190	0
349	20241002	131700	19485630	17190	17190	17190	17190	0
350	20241002	131600	19485630	17190	17190	17190	17190	0
351	20241002	131500	19485630	17190	17190	17190	17190	0
352	20241002	131400	19485630	17190	17190	17190	17190	0
353	20241002	131300	19485630	17190	17190	17190	17190	0
354	20241002	131200	19485630	17190	17190	17190	17190	0
355	20241002	131100	19485630	17190	17190	17190	17190	0
356	20241002	131000	19485630	17190	17190	17190	17190	0
357	20241002	130900	19485630	17190	17190	17190	17190	0
358	20241002	130800	19485630	17190	17190	17190	17190	0
359	20241002	130700	19485630	17190	17190	17190	17190	0
360	20241002	130600	19485630	17190	17190	17190	17190	0
361	20241002	130500	19485630	17190	17190	17190	17190	0
362	20241002	130400	19485630	17190	17190	17190	17190	0
363	20241002	130300	19485630	17190	17190	17190	17190	0
364	20241002	130200	19485630	17190	17190	17190	17190	0
365	20241002	130100	19485630	17190	17190	17190	17190	0
366	20241002	130000	19485630	17190	17190	17190	17190	0
367	20241002	125900	19485630	17190	17190	17190	17190	0
368	20241002	125800	19485630	17190	17190	17190	17190	0
369	20241002	125700	19485630	17190	17190	17190	17190	0
370	20241002	125600	19485630	17190	17190	17190	17190	0
371	20241002	125500	19485630	17190	17190	17190	17190	0
372	20241002	125400	19485630	17190	17190	17190	17190	0
373	20241002	125300	19485630	17190	17190	17190	17190	0
374	20241002	125200	19485630	17190	17190	17190	17190	0
375	20241002	125100	19485630	17190	17190	17190	17190	0
376	20241002	125000	19485630	17190	17190	17190	17190	0
377	20241002	124900	19485630	17190	17190	17190	17190	0
378	20241002	124800	19485630	17190	17190	17190	17190	0
379	20241002	124700	19485630	17190	17190	17190	17190	0
380	20241002	124600	19485630	17190	17190	17190	17190	0
381	20241002	124500	19485630	17190	17190	17190	17190	0
382	20241002	124400	19485630	17190	17190	17190	17190	0
383	20241002	124300	19485630	17190	17190	17190	17190	0
384	20241002	124200	19485630	17190	17190	17190	17190	0
385	20241002	124100	19485630	17190	17190	17190	17190	0
386	20241002	124000	19485630	17190	17190	17190	17190	0
387	20241002	123900	19485630	17190	17190	17190	17190	0
388	20241002	123800	19485630	17190	17190	17190	17190	0
389	20241002	123700	19485630	17190	17190	17190	17190	0
390	20241002	123600	19485630	17190	17190	17190	17190	0
391	20241002	123500	19485630	17190	17190	17190	17190	1
392	20241002	123400	19468440	17000	17000	17000	17000	0
393	20241002	123300	19468440	17000	17000	17000	17000	0
394	20241002	123200	19468440	17000	17000	17000	17000	1
395	20241002	123100	19451440	17190	17190	17190	17190	0
396	20241002	123000	19451440	17190	17190	17190	17190	0
397	20241002	122900	19451440	17190	17190	17190	17190	0
398	20241002	122800	19451440	17190	17190	17190	17190	0
399	20241002	122700	19451440	17190	17190	17190	17190	0
400	20241002	122600	19451440	17190	17190	17190	17190	0
401	20241002	122500	19451440	17190	17190	17190	17190	0
402	20241002	122400	19451440	17190	17190	17190	17190	0
403	20241002	122300	19451440	17190	17190	17190	17190	0
404	20241002	122200	19451440	17190	17190	17190	17190	0
405	20241002	122100	19451440	17190	17190	17190	17190	0
406	20241002	122000	19451440	17190	17190	17190	17190	0
407	20241002	121900	19451440	17190	17190	17190	17190	0
408	20241002	121800	19451440	17190	17190	17190	17190	0
409	20241002	121700	19451440	17190	17190	17190	17190	0
410	20241002	121600	19451440	17190	17190	17190	17190	0
411	20241002	121500	19451440	17190	17190	17190	17190	1
412	20241002	121400	19434250	17190	17190	17190	17190	0
413	20241002	121300	19434250	17190	17190	17190	17190	0
414	20241002	121200	19434250	17190	17190	17190	17190	0
415	20241002	121100	19434250	17190	17190	17190	17190	0
416	20241002	121000	19434250	17190	17190	17190	17190	0
417	20241002	120900	19434250	17190	17190	17190	17190	0
418	20241002	120800	19434250	17190	17190	17190	17190	0
419	20241002	120700	19434250	17190	17190	17190	17190	0
420	20241002	120600	19434250	17190	17190	17190	17190	0
421	20241002	120500	19434250	17190	17190	17190	17190	0
422	20241002	120400	19434250	17190	17190	17190	17190	0
423	20241002	120300	19434250	17190	17190	17190	17190	0
424	20241002	120200	19434250	17190	17190	17190	17190	0
425	20241002	120100	19434250	17190	17190	17190	17190	0
426	20241002	120000	19434250	17190	17190	17190	17190	0
427	20241002	115900	19434250	17190	17190	17190	17190	0
428	20241002	115800	19434250	17190	17190	17190	17190	0
429	20241002	115700	19434250	17190	17190	17190	17190	0
430	20241002	115600	19434250	17190	17190	17190	17190	1
431	20241002	115500	19417060	17100	17100	17100	17100	0
432	20241002	115400	19417060	17100	17100	17100	17100	0
433	20241002	115300	19417060	17100	17100	17100	17100	0
434	20241002	115200	19417060	17100	17100	17100	17100	0
435	20241002	115100	19417060	17100	17100	17100	17100	0
436	20241002	115000	19417060	17100	17100	17100	17100	0
437	20241002	114900	19417060	17100	17100	17100	17100	0
438	20241002	114800	19417060	17100	17100	17100	17100	0
439	20241002	114700	19417060	17100	17100	17100	17100	0
440	20241002	114600	19417060	17100	17100	17100	17100	0
441	20241002	114500	19417060	17100	17100	17100	17100	0
442	20241002	114400	19417060	17100	17100	17100	17100	0
443	20241002	114300	19417060	17100	17100	17100	17100	0
444	20241002	114200	19417060	17100	17100	17100	17100	0
445	20241002	114100	19417060	17100	17100	17100	17100	0
446	20241002	114000	19417060	17100	17100	17100	17100	0
447	20241002	113900	19417060	17100	17100	17100	17100	0
448	20241002	113800	19417060	17100	17100	17100	17100	0
449	20241002	113700	19417060	17100	17100	17100	17100	0
450	20241002	113600	19417060	17100	17100	17100	17100	0
451	20241002	113500	19417060	17100	17100	17100	17100	0
452	20241002	113400	19417060	17100	17100	17100	17100	0
453	20241002	113300	19417060	17100	17100	17100	17100	0
454	20241002	113200	19417060	17100	17100	17100	17100	0
455	20241002	113100	19417060	17100	17100	17100	17100	0
456	20241002	113000	19417060	17100	17100	17100	17100	0
457	20241002	112900	19417060	17100	17100	17100	17100	0
458	20241002	112800	19417060	17100	17100	17100	17100	0
459	20241002	112700	19417060	17100	17100	17100	17100	0
460	20241002	112600	19417060	17100	17100	17100	17100	0
461	20241002	112500	19417060	17100	17100	17100	17100	0
462	20241002	112400	19417060	17100	17100	17100	17100	0
463	20241002	112300	19417060	17100	17100	17100	17100	0
464	20241002	112200	19417060	17100	17100	17100	17100	0
465	20241002	112100	19417060	17100	17100	17100	17100	0
466	20241002	112000	19417060	17100	17100	17100	17100	0
467	20241002	111900	19417060	17100	17100	17100	17100	0
468	20241002	111800	19417060	17100	17100	17100	17100	153
469	20241002	111700	16800760	17100	17100	17100	17100	0
470	20241002	111600	16800760	17100	17100	17100	17100	0
471	20241002	111500	16800760	17100	17100	17100	17100	0
472	20241002	111400	16800760	17100	17100	17100	17100	0
473	20241002	111300	16800760	17100	17100	17100	17100	0
474	20241002	111200	16800760	17100	17100	17100	17100	0
475	20241002	111100	16800760	17100	17100	17100	17100	0
476	20241002	111000	16800760	17100	17100	17100	17100	0
477	20241002	110900	16800760	17100	17100	17100	17100	0
478	20241002	110800	16800760	17100	17100	17100	17100	0
479	20241002	110700	16800760	17100	17100	17100	17100	0
480	20241002	110600	16800760	17100	17100	17100	17100	0
481	20241002	110500	16800760	17100	17100	17100	17100	0
482	20241002	110400	16800760	17100	17100	17100	17100	0
483	20241002	110300	16800760	17100	17100	17100	17100	0
484	20241002	110200	16800760	17100	17100	17100	17100	0
485	20241002	110100	16800760	17100	17100	17100	17100	0
486	20241002	110000	16800760	17100	17100	17100	17100	10
487	20241002	105900	16629760	17100	17100	17100	17100	0
488	20241002	105800	16629760	17100	17100	17100	17100	0
489	20241002	105700	16629760	17100	17100	17100	17100	0
490	20241002	105600	16629760	17100	17100	17100	17100	0
491	20241002	105500	16629760	17100	17100	17100	17100	0
492	20241002	105400	16629760	17100	17100	17100	17100	0
493	20241002	105300	16629760	17100	17100	17100	17100	0
494	20241002	105200	16629760	17100	17100	17100	17100	5
495	20241002	105100	16544260	17100	17100	17100	17100	0
496	20241002	105000	16544260	17100	17100	17100	17100	0
497	20241002	104900	16544260	17100	17100	17100	17100	0
498	20241002	104800	16544260	17100	17100	17100	17100	0
499	20241002	104700	16544260	17100	17100	17100	17100	0
500	20241002	104600	16544260	17100	17100	17100	17100	0
501	20241002	104500	16544260	17100	17100	17100	17100	0
502	20241002	104400	16544260	17100	17100	17100	17100	0
503	20241002	104300	16544260	17100	17100	17100	17100	0
504	20241002	104200	16544260	17100	17100	17100	17100	0
505	20241002	104100	16544260	17100	17100	17100	17100	0
506	20241002	104000	16544260	17100	17100	17100	17100	0
507	20241002	103900	16544260	17100	17100	17100	17100	0
508	20241002	103800	16544260	17100	17100	17100	17100	0
509	20241002	103700	16544260	17100	17100	17100	17100	0
510	20241002	103600	16544260	17100	17100	17100	17100	0
511	20241002	103500	16544260	17100	17100	17100	17100	0
512	20241002	103400	16544260	17100	17100	17100	17100	0
513	20241002	103300	16544260	17100	17100	17100	17100	0
514	20241002	103200	16544260	17100	17100	17100	17100	10
515	20241002	103100	16373260	16970	16970	16970	16970	0
516	20241002	103000	16373260	16970	16970	16970	16970	0
517	20241002	102900	16373260	16970	16970	16970	16970	0
518	20241002	102800	16373260	16970	16970	16970	16970	0
519	20241002	102700	16373260	16970	16970	16970	16970	0
520	20241002	102600	16373260	16970	16970	16970	16970	0
521	20241002	102500	16373260	16970	16970	16970	16970	0
522	20241002	102400	16373260	16970	16970	16970	16970	0
523	20241002	102300	16373260	16970	16970	16970	16970	0
524	20241002	102200	16373260	16970	16970	16970	16970	0
525	20241002	102100	16373260	16970	16970	16970	16970	0
526	20241002	102000	16373260	16970	16970	16970	16970	0
527	20241002	101900	16373260	16970	16970	16970	16970	0
528	20241002	101800	16373260	16970	16970	16970	16970	0
529	20241002	101700	16373260	16970	16970	16970	16970	0
530	20241002	101600	16373260	16970	16970	16970	16970	0
531	20241002	101500	16373260	16970	16970	16970	16970	0
532	20241002	101400	16373260	16970	16970	16970	16970	0
533	20241002	101300	16373260	16970	16970	16970	16970	0
534	20241002	101200	16373260	16970	16970	16970	16970	0
535	20241002	101100	16373260	16970	16970	16970	16970	0
536	20241002	101000	16373260	16970	16970	16970	16970	0
537	20241002	100900	16373260	16970	16970	16970	16970	0
538	20241002	100800	16373260	16970	16970	16970	16970	247
539	20241002	100700	12181670	16900	16900	16900	16900	0
540	20241002	100600	12181670	16900	16900	16900	16900	0
541	20241002	100500	12181670	16900	16960	16960	16900	64
542	20241002	100400	11096730	16970	16970	16970	16970	0
543	20241002	100300	11096730	16970	16970	16970	16970	7
544	20241002	100200	10977940	16970	16970	16970	16970	1
545	20241002	100100	10960970	16970	16970	16970	16970	0
546	20241002	100000	10960970	16970	16970	16970	16970	45
547	20241002	095900	10197320	16970	16970	16970	16970	0
548	20241002	095800	10197320	16970	16990	16990	16970	71
549	20241002	095700	8991310	16990	16990	16990	16990	0
550	20241002	095600	8991310	16990	16990	16990	16990	0
551	20241002	095500	8991310	16990	16990	16990	16990	0
552	20241002	095400	8991310	16990	16990	16990	16990	0
553	20241002	095300	8991310	16990	16990	16990	16990	0
554	20241002	095200	8991310	16990	16990	16990	16990	0
555	20241002	095100	8991310	16990	16990	16990	16990	0
556	20241002	095000	8991310	16990	16990	16990	16990	0
557	20241002	094900	8991310	16990	16990	16990	16990	1
558	20241002	094800	8974320	16980	16980	16980	16980	0
559	20241002	094700	8974320	16980	16980	16980	16980	0
560	20241002	094600	8974320	16980	16980	16980	16980	0
561	20241002	094500	8974320	16980	16980	16980	16980	0
562	20241002	094400	8974320	16980	16980	16980	16980	14
563	20241002	094300	8736600	16980	16980	16980	16980	0
564	20241002	094200	8736600	16980	16980	16980	16980	0
565	20241002	094100	8736600	16980	17000	17000	16980	20
566	20241002	094000	8396950	17100	17100	17100	17100	0
567	20241002	093900	8396950	17100	17100	17100	17100	0
568	20241002	093800	8396950	17100	17100	17100	17100	0
569	20241002	093700	8396950	17100	17100	17100	17100	0
570	20241002	093600	8396950	17100	17100	17100	17100	0
571	20241002	093500	8396950	17100	17100	17100	17100	0
572	20241002	093400	8396950	17100	17100	17100	17100	1
573	20241002	093300	8379850	16980	16980	16980	16980	0
574	20241002	093200	8379850	16980	16980	16980	16980	0
575	20241002	093100	8379850	16980	16980	16980	16980	0
576	20241002	093000	8379850	16980	16980	16980	16980	0
577	20241002	092900	8379850	16980	16980	16980	16980	0
578	20241002	092800	8379850	16980	16980	16980	16980	0
579	20241002	092700	8379850	16980	16980	16980	16980	3
580	20241002	092600	8328910	16980	16980	16980	16980	0
581	20241002	092500	8328910	16980	16980	16980	16980	0
582	20241002	092400	8328910	16980	16980	16980	16980	0
583	20241002	092300	8328910	16980	16980	16980	16980	50
584	20241002	092200	7479910	16980	16980	16980	16980	0
585	20241002	092100	7479910	16980	16980	16980	16980	20
586	20241002	092000	7140310	16970	16970	16970	16970	0
587	20241002	091900	7140310	16970	16980	16980	16970	30
588	20241002	091800	6631180	16970	17090	17100	16970	301
589	20241002	091700	1499490	17100	17100	17100	17100	0
590	20241002	091600	1499490	17100	17100	17100	17100	0
591	20241002	091500	1499490	17100	17100	17100	17100	0
592	20241002	091400	1499490	17100	17100	17100	17100	0
593	20241002	091300	1499490	17100	17100	17100	17100	0
594	20241002	091200	1499490	17100	17100	17100	17100	0
595	20241002	091100	1499490	17100	17100	17100	17100	0
596	20241002	091000	1499490	17100	17100	17100	17100	0
597	20241002	090900	1499490	17100	17100	17100	17100	1
598	20241002	090800	1482390	17100	17100	17100	17100	1
599	20241002	090700	1465290	17100	17100	17100	17100	0
600	20241002	090600	1465290	17100	17100	17100	17100	3
601	20241002	090500	1413990	17100	17100	17100	17100	1
602	20241002	090400	1396890	17100	17110	17110	17100	6
603	20241002	090300	1294280	17030	17030	17030	17030	0
604	20241002	090200	1294280	17030	17030	17030	17030	0
605	20241002	090100	1294280	17030	17030	17030	17030	0
606	20241002	090000	1294280	17030	17030	17030	17030	76