KissMeData/018120/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190400	32150560	16830	16830	16830	16830	32
3	20241004	190300	32150560	16830	16830	16830	16830	0
4	20241004	190200	32150560	16830	16830	16830	16830	0
5	20241004	190100	32150560	16830	16830	16830	16830	0
6	20241004	190000	32150560	16830	16830	16830	16830	0
7	20241004	185900	32150560	16830	16830	16830	16830	0
8	20241004	185800	32150560	16830	16830	16830	16830	0
9	20241004	185700	32150560	16830	16830	16830	16830	0
10	20241004	185600	32150560	16830	16830	16830	16830	0
11	20241004	185500	32150560	16830	16830	16830	16830	0
12	20241004	185400	32150560	16830	16830	16830	16830	0
13	20241004	185300	32150560	16830	16830	16830	16830	0
14	20241004	185200	32150560	16830	16830	16830	16830	0
15	20241004	185100	32150560	16830	16830	16830	16830	0
16	20241004	185000	32150560	16830	16830	16830	16830	0
17	20241004	184900	32150560	16830	16830	16830	16830	0
18	20241004	184800	32150560	16830	16830	16830	16830	0
19	20241004	184700	32150560	16830	16830	16830	16830	0
20	20241004	184600	32150560	16830	16830	16830	16830	0
21	20241004	184500	32150560	16830	16830	16830	16830	0
22	20241004	184400	32150560	16830	16830	16830	16830	0
23	20241004	184300	32150560	16830	16830	16830	16830	0
24	20241004	184200	32150560	16830	16830	16830	16830	0
25	20241004	184100	32150560	16830	16830	16830	16830	0
26	20241004	184000	32150560	16830	16830	16830	16830	0
27	20241004	183900	32150560	16830	16830	16830	16830	0
28	20241004	183800	32150560	16830	16830	16830	16830	0
29	20241004	183700	32150560	16830	16830	16830	16830	0
30	20241004	183600	32150560	16830	16830	16830	16830	0
31	20241004	183500	32150560	16830	16830	16830	16830	0
32	20241004	183400	32150560	16830	16830	16830	16830	32
33	20241004	183300	32150560	16830	16830	16830	16830	0
34	20241004	183200	32150560	16830	16830	16830	16830	0
35	20241004	183100	32150560	16830	16830	16830	16830	0
36	20241004	183000	32150560	16830	16830	16830	16830	0
37	20241004	182900	32150560	16830	16830	16830	16830	0
38	20241004	182800	32150560	16830	16830	16830	16830	0
39	20241004	182700	32150560	16830	16830	16830	16830	0
40	20241004	182600	32150560	16830	16830	16830	16830	0
41	20241004	182500	32150560	16830	16830	16830	16830	0
42	20241004	182400	32150560	16830	16830	16830	16830	0
43	20241004	182300	32150560	16830	16830	16830	16830	0
44	20241004	182200	32150560	16830	16830	16830	16830	0
45	20241004	182100	32150560	16830	16830	16830	16830	0
46	20241004	182000	32150560	16830	16830	16830	16830	0
47	20241004	181900	32150560	16830	16830	16830	16830	0
48	20241004	181800	32150560	16830	16830	16830	16830	0
49	20241004	181700	32150560	16830	16830	16830	16830	0
50	20241004	181600	32150560	16830	16830	16830	16830	0
51	20241004	181500	32150560	16830	16830	16830	16830	0
52	20241004	181400	32150560	16830	16830	16830	16830	0
53	20241004	181300	32150560	16830	16830	16830	16830	0
54	20241004	181200	32150560	16830	16830	16830	16830	0
55	20241004	181100	32150560	16830	16830	16830	16830	0
56	20241004	181000	32150560	16830	16830	16830	16830	0
57	20241004	180900	32150560	16830	16830	16830	16830	0
58	20241004	180800	32150560	16830	16830	16830	16830	0
59	20241004	180700	32150560	16830	16830	16830	16830	0
60	20241004	180600	32150560	16830	16830	16830	16830	0
61	20241004	180500	32150560	16830	16830	16830	16830	0
62	20241004	180400	32150560	16830	16830	16830	16830	32
63	20241004	180300	32150560	16830	16830	16830	16830	0
64	20241004	180200	32150560	16830	16830	16830	16830	0
65	20241004	180100	32150560	16830	16830	16830	16830	0
66	20241004	180000	32150560	16830	16830	16830	16830	0
67	20241004	175900	32150560	16830	16830	16830	16830	0
68	20241004	175800	32150560	16830	16830	16830	16830	0
69	20241004	175700	32150560	16830	16830	16830	16830	0
70	20241004	175600	32150560	16830	16830	16830	16830	0
71	20241004	175500	32150560	16830	16830	16830	16830	0
72	20241004	175400	32150560	16830	16830	16830	16830	0
73	20241004	175300	32150560	16830	16830	16830	16830	0
74	20241004	175200	32150560	16830	16830	16830	16830	0
75	20241004	175100	32150560	16830	16830	16830	16830	0
76	20241004	175000	32150560	16830	16830	16830	16830	0
77	20241004	174900	32150560	16830	16830	16830	16830	0
78	20241004	174800	32150560	16830	16830	16830	16830	0
79	20241004	174700	32150560	16830	16830	16830	16830	0
80	20241004	174600	32150560	16830	16830	16830	16830	0
81	20241004	174500	32150560	16830	16830	16830	16830	0
82	20241004	174400	32150560	16830	16830	16830	16830	0
83	20241004	174300	32150560	16830	16830	16830	16830	0
84	20241004	174200	32150560	16830	16830	16830	16830	0
85	20241004	174100	32150560	16830	16830	16830	16830	0
86	20241004	174000	32150560	16830	16830	16830	16830	0
87	20241004	173900	32150560	16830	16830	16830	16830	0
88	20241004	173800	32150560	16830	16830	16830	16830	0
89	20241004	173700	32150560	16830	16830	16830	16830	0
90	20241004	173600	32150560	16830	16830	16830	16830	0
91	20241004	173500	32150560	16830	16830	16830	16830	0
92	20241004	173400	32150560	16830	16830	16830	16830	32
93	20241004	173300	32150560	16830	16830	16830	16830	0
94	20241004	173200	32150560	16830	16830	16830	16830	0
95	20241004	173100	32150560	16830	16830	16830	16830	0
96	20241004	173000	32150560	16830	16830	16830	16830	0
97	20241004	172900	32150560	16830	16830	16830	16830	0
98	20241004	172800	32150560	16830	16830	16830	16830	0
99	20241004	172700	32150560	16830	16830	16830	16830	0
100	20241004	172600	32150560	16830	16830	16830	16830	0
101	20241004	172500	32150560	16830	16830	16830	16830	0
102	20241004	172400	32150560	16830	16830	16830	16830	0
103	20241004	172300	32150560	16830	16830	16830	16830	0
104	20241004	172200	32150560	16830	16830	16830	16830	0
105	20241004	172100	32150560	16830	16830	16830	16830	0
106	20241004	172000	32150560	16830	16830	16830	16830	0
107	20241004	171900	32150560	16830	16830	16830	16830	0
108	20241004	171800	32150560	16830	16830	16830	16830	0
109	20241004	171700	32150560	16830	16830	16830	16830	0
110	20241004	171600	32150560	16830	16830	16830	16830	0
111	20241004	171500	32150560	16830	16830	16830	16830	0
112	20241004	171400	32150560	16830	16830	16830	16830	0
113	20241004	171300	32150560	16830	16830	16830	16830	0
114	20241004	171200	32150560	16830	16830	16830	16830	0
115	20241004	171100	32150560	16830	16830	16830	16830	0
116	20241004	171000	32150560	16830	16830	16830	16830	0
117	20241004	170900	32150560	16830	16830	16830	16830	0
118	20241004	170800	32150560	16830	16830	16830	16830	0
119	20241004	170700	32150560	16830	16830	16830	16830	0
120	20241004	170600	32150560	16830	16830	16830	16830	0
121	20241004	170500	32150560	16830	16830	16830	16830	0
122	20241004	170400	32150560	16830	16830	16830	16830	32
123	20241004	170300	32150560	16830	16830	16830	16830	0
124	20241004	170200	32150560	16830	16830	16830	16830	0
125	20241004	170100	32150560	16830	16830	16830	16830	0
126	20241004	170000	32150560	16830	16830	16830	16830	0
127	20241004	165900	32150560	16830	16830	16830	16830	0
128	20241004	165800	32150560	16830	16830	16830	16830	0
129	20241004	165700	32150560	16830	16830	16830	16830	0
130	20241004	165600	32150560	16830	16830	16830	16830	0
131	20241004	165500	32150560	16830	16830	16830	16830	0
132	20241004	165400	32150560	16830	16830	16830	16830	0
133	20241004	165300	32150560	16830	16830	16830	16830	0
134	20241004	165200	32150560	16830	16830	16830	16830	0
135	20241004	165100	32150560	16830	16830	16830	16830	0
136	20241004	165000	32150560	16830	16830	16830	16830	0
137	20241004	164900	32150560	16830	16830	16830	16830	0
138	20241004	164800	32150560	16830	16830	16830	16830	0
139	20241004	164700	32150560	16830	16830	16830	16830	0
140	20241004	164600	32150560	16830	16830	16830	16830	0
141	20241004	164500	32150560	16830	16830	16830	16830	0
142	20241004	164400	32150560	16830	16830	16830	16830	0
143	20241004	164300	32150560	16830	16830	16830	16830	0
144	20241004	164200	32150560	16830	16830	16830	16830	0
145	20241004	164100	32150560	16830	16830	16830	16830	0
146	20241004	164000	32150560	16830	16830	16830	16830	0
147	20241004	163900	32150560	16830	16830	16830	16830	0
148	20241004	163800	32150560	16830	16830	16830	16830	0
149	20241004	163700	32150560	16830	16830	16830	16830	0
150	20241004	163600	32150560	16830	16830	16830	16830	0
151	20241004	163500	32150560	16830	16830	16830	16830	0
152	20241004	163400	32150560	16830	16830	16830	16830	32
153	20241004	163300	32150560	16830	16830	16830	16830	0
154	20241004	163200	32150560	16830	16830	16830	16830	0
155	20241004	163100	32150560	16830	16830	16830	16830	0
156	20241004	163000	32150560	16830	16830	16830	16830	0
157	20241004	162900	32150560	16830	16830	16830	16830	0
158	20241004	162800	32150560	16830	16830	16830	16830	0
159	20241004	162700	32150560	16830	16830	16830	16830	0
160	20241004	162600	32150560	16830	16830	16830	16830	0
161	20241004	162500	32150560	16830	16830	16830	16830	0
162	20241004	162400	32150560	16830	16830	16830	16830	0
163	20241004	162300	32150560	16830	16830	16830	16830	0
164	20241004	162200	32150560	16830	16830	16830	16830	0
165	20241004	162100	32150560	16830	16830	16830	16830	0
166	20241004	162000	32150560	16830	16830	16830	16830	0
167	20241004	161900	32150560	16830	16830	16830	16830	0
168	20241004	161800	32150560	16830	16830	16830	16830	0
169	20241004	161700	32150560	16830	16830	16830	16830	0
170	20241004	161600	32150560	16830	16830	16830	16830	0
171	20241004	161500	32150560	16830	16830	16830	16830	0
172	20241004	161400	32150560	16830	16830	16830	16830	0
173	20241004	161300	32150560	16830	16830	16830	16830	0
174	20241004	161200	32150560	16830	16830	16830	16830	0
175	20241004	161100	32150560	16830	16830	16830	16830	0
176	20241004	161000	32150560	16830	16830	16830	16830	0
177	20241004	160900	32150560	16830	16830	16830	16830	0
178	20241004	160800	32150560	16830	16830	16830	16830	0
179	20241004	160700	32150560	16830	16830	16830	16830	0
180	20241004	160600	32150560	16830	16830	16830	16830	0
181	20241004	160500	32150560	16830	16830	16830	16830	0
182	20241004	160400	32150560	16830	16830	16830	16830	32
183	20241004	160300	32150560	16830	16830	16830	16830	0
184	20241004	160200	32150560	16830	16830	16830	16830	0
185	20241004	160100	32150560	16830	16830	16830	16830	0
186	20241004	160000	32150560	16830	16830	16830	16830	0
187	20241004	155900	32150560	16830	16830	16830	16830	0
188	20241004	155800	32150560	16830	16830	16830	16830	0
189	20241004	155700	32150560	16830	16830	16830	16830	0
190	20241004	155600	32150560	16830	16830	16830	16830	0
191	20241004	155500	32150560	16830	16830	16830	16830	0
192	20241004	155400	32150560	16830	16830	16830	16830	0
193	20241004	155300	32150560	16830	16830	16830	16830	0
194	20241004	155200	32150560	16830	16830	16830	16830	0
195	20241004	155100	32150560	16830	16830	16830	16830	0
196	20241004	155000	32150560	16830	16830	16830	16830	0
197	20241004	154900	32150560	16830	16830	16830	16830	0
198	20241004	154800	32150560	16830	16830	16830	16830	0
199	20241004	154700	32150560	16830	16830	16830	16830	0
200	20241004	154600	32150560	16830	16830	16830	16830	0
201	20241004	154500	32150560	16830	16830	16830	16830	0
202	20241004	154400	32150560	16830	16830	16830	16830	0
203	20241004	154300	32150560	16830	16830	16830	16830	0
204	20241004	154200	32150560	16830	16830	16830	16830	0
205	20241004	154100	32150560	16830	16830	16830	16830	0
206	20241004	154000	32150560	16830	16830	16830	16830	0
207	20241004	153900	32150560	16830	16830	16830	16830	0
208	20241004	153800	32150560	16830	16830	16830	16830	0
209	20241004	153700	32150560	16830	16830	16830	16830	0
210	20241004	153600	32150560	16830	16830	16830	16830	0
211	20241004	153500	32150560	16830	16830	16830	16830	0
212	20241004	153400	32150560	16830	16830	16830	16830	32
213	20241004	153300	32150560	16830	16830	16830	16830	0
214	20241004	153200	32150560	16830	16830	16830	16830	0
215	20241004	153100	32150560	16830	16830	16830	16830	0
216	20241004	153000	32150560	16830	16830	16830	16830	32
217	20241004	152900	31612000	16830	16830	16830	16830	0
218	20241004	152800	31612000	16830	16830	16830	16830	0
219	20241004	152700	31612000	16830	16830	16830	16830	0
220	20241004	152600	31612000	16830	16830	16830	16830	0
221	20241004	152500	31612000	16830	16830	16830	16830	0
222	20241004	152400	31612000	16830	16830	16830	16830	0
223	20241004	152300	31612000	16830	16830	16830	16830	0
224	20241004	152200	31612000	16830	16830	16830	16830	0
225	20241004	152100	31612000	16830	16830	16830	16830	0
226	20241004	152000	31612000	16830	16830	16830	16830	0
227	20241004	151900	31612000	16830	16880	16900	16830	51
228	20241004	151800	30753270	16900	16910	16910	16900	7
229	20241004	151700	30634950	16920	16920	16920	16920	0
230	20241004	151600	30634950	16920	16920	16920	16920	0
231	20241004	151500	30634950	16920	16920	16920	16920	1
232	20241004	151400	30618030	16910	16910	16910	16910	0
233	20241004	151300	30618030	16910	16920	16920	16910	6
234	20241004	151200	30516530	16920	16920	16920	16920	0
235	20241004	151100	30516530	16920	16920	16920	16920	0
236	20241004	151000	30516530	16920	16920	16920	16920	1
237	20241004	150900	30499610	16960	16960	16960	16960	0
238	20241004	150800	30499610	16960	16960	16960	16960	0
239	20241004	150700	30499610	16960	16960	16960	16960	0
240	20241004	150600	30499610	16960	16960	16960	16960	0
241	20241004	150500	30499610	16960	16960	16960	16960	0
242	20241004	150400	30499610	16960	16960	16960	16960	0
243	20241004	150300	30499610	16960	16960	16960	16960	0
244	20241004	150200	30499610	16960	16960	16960	16960	0
245	20241004	150100	30499610	16960	16960	16960	16960	0
246	20241004	150000	30499610	16960	16960	16960	16960	0
247	20241004	145900	30499610	16960	16960	16960	16960	0
248	20241004	145800	30499610	16960	16960	16960	16960	0
249	20241004	145700	30499610	16960	16960	16960	16960	0
250	20241004	145600	30499610	16960	16960	16960	16960	0
251	20241004	145500	30499610	16960	16960	16960	16960	0
252	20241004	145400	30499610	16960	16960	16960	16960	0
253	20241004	145300	30499610	16960	16960	16960	16960	0
254	20241004	145200	30499610	16960	16960	16960	16960	0
255	20241004	145100	30499610	16960	16960	16960	16960	0
256	20241004	145000	30499610	16960	16960	16960	16960	0
257	20241004	144900	30499610	16960	16960	16960	16960	2
258	20241004	144800	30465690	16920	16920	16920	16920	0
259	20241004	144700	30465690	16920	16920	16920	16920	0
260	20241004	144600	30465690	16920	16920	16920	16920	0
261	20241004	144500	30465690	16920	16920	16920	16920	0
262	20241004	144400	30465690	16920	16920	16920	16920	0
263	20241004	144300	30465690	16920	16920	16920	16920	0
264	20241004	144200	30465690	16920	16920	16920	16920	0
265	20241004	144100	30465690	16920	16920	16920	16920	0
266	20241004	144000	30465690	16920	16920	16920	16920	0
267	20241004	143900	30465690	16920	16920	16920	16920	56
268	20241004	143800	29518170	16920	16920	16920	16920	0
269	20241004	143700	29518170	16920	16920	16920	16920	0
270	20241004	143600	29518170	16920	16920	16920	16920	0
271	20241004	143500	29518170	16920	16920	16920	16920	0
272	20241004	143400	29518170	16920	16920	16920	16920	4
273	20241004	143300	29450490	16920	16920	16920	16920	0
274	20241004	143200	29450490	16920	16920	16920	16920	0
275	20241004	143100	29450490	16920	16920	16920	16920	0
276	20241004	143000	29450490	16920	16920	16920	16920	0
277	20241004	142900	29450490	16920	16920	16920	16920	0
278	20241004	142800	29450490	16920	16920	16920	16920	0
279	20241004	142700	29450490	16920	16930	16930	16920	2
280	20241004	142600	29416640	16960	16960	16960	16960	0
281	20241004	142500	29416640	16960	16960	16960	16960	0
282	20241004	142400	29416640	16960	16960	16960	16960	0
283	20241004	142300	29416640	16960	16960	16960	16960	0
284	20241004	142200	29416640	16960	16960	16960	16960	0
285	20241004	142100	29416640	16960	16960	16960	16960	0
286	20241004	142000	29416640	16960	16960	16960	16960	0
287	20241004	141900	29416640	16960	16960	16960	16960	0
288	20241004	141800	29416640	16960	16960	16960	16960	0
289	20241004	141700	29416640	16960	16960	16960	16960	0
290	20241004	141600	29416640	16960	16960	16960	16960	0
291	20241004	141500	29416640	16960	16960	16960	16960	1
292	20241004	141400	29399680	16960	16960	16960	16960	0
293	20241004	141300	29399680	16960	16960	16960	16960	0
294	20241004	141200	29399680	16960	16960	16960	16960	0
295	20241004	141100	29399680	16960	16960	16960	16960	0
296	20241004	141000	29399680	16960	16960	16960	16960	2
297	20241004	140900	29365760	16960	16960	16960	16960	0
298	20241004	140800	29365760	16960	16960	16960	16960	0
299	20241004	140700	29365760	16960	16960	16960	16960	0
300	20241004	140600	29365760	16960	16960	16960	16960	17
301	20241004	140500	29077440	16930	16930	16930	16930	0
302	20241004	140400	29077440	16930	16930	16930	16930	0
303	20241004	140300	29077440	16930	16930	16930	16930	2
304	20241004	140200	29043580	16930	16930	16930	16930	0
305	20241004	140100	29043580	16930	16930	16930	16930	0
306	20241004	140000	29043580	16930	16930	16930	16930	0
307	20241004	135900	29043580	16930	16930	16930	16930	0
308	20241004	135800	29043580	16930	16930	16930	16930	0
309	20241004	135700	29043580	16930	16930	16930	16930	0
310	20241004	135600	29043580	16930	16930	16930	16930	0
311	20241004	135500	29043580	16930	16930	16930	16930	0
312	20241004	135400	29043580	16930	16930	16930	16930	0
313	20241004	135300	29043580	16930	16930	16930	16930	0
314	20241004	135200	29043580	16930	16930	16930	16930	0
315	20241004	135100	29043580	16930	16930	16930	16930	0
316	20241004	135000	29043580	16930	16930	16930	16930	0
317	20241004	134900	29043580	16930	16930	16930	16930	0
318	20241004	134800	29043580	16930	16930	16930	16930	0
319	20241004	134700	29043580	16930	16930	16930	16930	1
320	20241004	134600	29026650	16930	16930	16930	16930	0
321	20241004	134500	29026650	16930	16930	16930	16930	0
322	20241004	134400	29026650	16930	16930	16930	16930	0
323	20241004	134300	29026650	16930	16930	16930	16930	0
324	20241004	134200	29026650	16930	16930	16930	16930	0
325	20241004	134100	29026650	16930	16930	16930	16930	0
326	20241004	134000	29026650	16930	16930	16930	16930	0
327	20241004	133900	29026650	16930	16930	16930	16930	0
328	20241004	133800	29026650	16930	16930	16930	16930	0
329	20241004	133700	29026650	16930	16930	16930	16930	0
330	20241004	133600	29026650	16930	16930	16930	16930	0
331	20241004	133500	29026650	16930	16930	16930	16930	0
332	20241004	133400	29026650	16930	16930	16930	16930	0
333	20241004	133300	29026650	16930	16930	16930	16930	0
334	20241004	133200	29026650	16930	16930	16930	16930	0
335	20241004	133100	29026650	16930	16930	16930	16930	0
336	20241004	133000	29026650	16930	16930	16930	16930	0
337	20241004	132900	29026650	16930	16930	16930	16930	0
338	20241004	132800	29026650	16930	16950	16950	16930	8
339	20241004	132700	28891170	16960	16960	16960	16960	0
340	20241004	132600	28891170	16960	16960	16960	16960	0
341	20241004	132500	28891170	16960	16960	16960	16960	0
342	20241004	132400	28891170	16960	16960	16960	16960	0
343	20241004	132300	28891170	16960	16960	16960	16960	0
344	20241004	132200	28891170	16960	16960	16960	16960	0
345	20241004	132100	28891170	16960	16960	16960	16960	0
346	20241004	132000	28891170	16960	16960	16960	16960	0
347	20241004	131900	28891170	16960	16960	16960	16960	0
348	20241004	131800	28891170	16960	16960	16960	16960	0
349	20241004	131700	28891170	16960	16960	16960	16960	0
350	20241004	131600	28891170	16960	16960	16960	16960	0
351	20241004	131500	28891170	16960	16960	16960	16960	0
352	20241004	131400	28891170	16960	16960	16960	16960	0
353	20241004	131300	28891170	16960	16960	16960	16960	0
354	20241004	131200	28891170	16960	16960	16960	16960	1
355	20241004	131100	28874210	16960	16960	16960	16960	0
356	20241004	131000	28874210	16960	16960	16960	16960	0
357	20241004	130900	28874210	16960	16960	16960	16960	0
358	20241004	130800	28874210	16960	16960	16960	16960	0
359	20241004	130700	28874210	16960	16960	16960	16960	0
360	20241004	130600	28874210	16960	16960	16960	16960	0
361	20241004	130500	28874210	16960	16960	16960	16960	0
362	20241004	130400	28874210	16960	16960	16960	16960	2
363	20241004	130300	28840290	16960	16960	16960	16960	0
364	20241004	130200	28840290	16960	16960	16960	16960	0
365	20241004	130100	28840290	16960	16960	16960	16960	0
366	20241004	130000	28840290	16960	16960	16960	16960	1
367	20241004	125900	28823330	16960	16960	16960	16960	0
368	20241004	125800	28823330	16960	16960	16960	16960	0
369	20241004	125700	28823330	16960	16960	16960	16960	1
370	20241004	125600	28806370	16960	16960	16960	16960	1
371	20241004	125500	28789410	16960	16960	16960	16960	0
372	20241004	125400	28789410	16960	16960	16960	16960	0
373	20241004	125300	28789410	16960	16960	16960	16960	0
374	20241004	125200	28789410	16960	16960	16960	16960	0
375	20241004	125100	28789410	16960	16960	16960	16960	0
376	20241004	125000	28789410	16960	16960	16960	16960	1
377	20241004	124900	28772450	16960	16960	16960	16960	0
378	20241004	124800	28772450	16960	16960	16960	16960	1
379	20241004	124700	28755490	16970	16970	16970	16970	0
380	20241004	124600	28755490	16970	16970	16970	16970	0
381	20241004	124500	28755490	16970	16970	16970	16970	0
382	20241004	124400	28755490	16970	16970	16970	16970	0
383	20241004	124300	28755490	16970	16970	16970	16970	0
384	20241004	124200	28755490	16970	16970	16970	16970	0
385	20241004	124100	28755490	16970	16970	16970	16970	0
386	20241004	124000	28755490	16970	16970	16970	16970	0
387	20241004	123900	28755490	16970	16970	16970	16970	0
388	20241004	123800	28755490	16970	16970	16970	16970	0
389	20241004	123700	28755490	16970	16970	16970	16970	0
390	20241004	123600	28755490	16970	16970	16970	16970	0
391	20241004	123500	28755490	16970	16970	16970	16970	0
392	20241004	123400	28755490	16970	16970	16970	16970	0
393	20241004	123300	28755490	16970	16970	16970	16970	0
394	20241004	123200	28755490	16970	16930	16970	16930	10
395	20241004	123100	28586110	16850	16850	16850	16850	0
396	20241004	123000	28586110	16850	16850	16850	16850	0
397	20241004	122900	28586110	16850	16850	16850	16850	0
398	20241004	122800	28586110	16850	16850	16850	16850	0
399	20241004	122700	28586110	16850	16850	16850	16850	0
400	20241004	122600	28586110	16850	16850	16850	16850	1
401	20241004	122500	28569260	16850	16850	16850	16850	0
402	20241004	122400	28569260	16850	16850	16850	16850	1
403	20241004	122300	28552410	16850	16850	16850	16850	0
404	20241004	122200	28552410	16850	16850	16850	16850	0
405	20241004	122100	28552410	16850	16850	16850	16850	0
406	20241004	122000	28552410	16850	16850	16850	16850	0
407	20241004	121900	28552410	16850	16850	16850	16850	0
408	20241004	121800	28552410	16850	16850	16850	16850	0
409	20241004	121700	28552410	16850	16850	16850	16850	0
410	20241004	121600	28552410	16850	16850	16850	16850	0
411	20241004	121500	28552410	16850	16850	16850	16850	0
412	20241004	121400	28552410	16850	16850	16850	16850	0
413	20241004	121300	28552410	16850	16850	16850	16850	39
414	20241004	121200	27895260	16850	16900	16900	16850	277
415	20241004	121100	23225130	16880	16880	16880	16880	0
416	20241004	121000	23225130	16880	16880	16880	16880	0
417	20241004	120900	23225130	16880	16880	16880	16880	0
418	20241004	120800	23225130	16880	16880	16880	16880	0
419	20241004	120700	23225130	16880	16880	16880	16880	0
420	20241004	120600	23225130	16880	16880	16880	16880	0
421	20241004	120500	23225130	16880	16880	16880	16880	0
422	20241004	120400	23225130	16880	16880	16880	16880	0
423	20241004	120300	23225130	16880	16880	16880	16880	0
424	20241004	120200	23225130	16880	16880	16880	16880	0
425	20241004	120100	23225130	16880	16880	16880	16880	0
426	20241004	120000	23225130	16880	16880	16880	16880	0
427	20241004	115900	23225130	16880	16880	16880	16880	0
428	20241004	115800	23225130	16880	16880	16880	16880	0
429	20241004	115700	23225130	16880	16880	16880	16880	0
430	20241004	115600	23225130	16880	16880	16880	16880	0
431	20241004	115500	23225130	16880	16880	16880	16880	0
432	20241004	115400	23225130	16880	16880	16880	16880	0
433	20241004	115300	23225130	16880	16880	16880	16880	0
434	20241004	115200	23225130	16880	16880	16880	16880	1
435	20241004	115100	23208250	16930	16930	16930	16930	0
436	20241004	115000	23208250	16930	16930	16930	16930	0
437	20241004	114900	23208250	16930	16930	16930	16930	2
438	20241004	114800	23174390	16860	16860	16860	16860	0
439	20241004	114700	23174390	16860	16860	16860	16860	0
440	20241004	114600	23174390	16860	16860	16860	16860	0
441	20241004	114500	23174390	16860	16860	16860	16860	110
442	20241004	114400	21319790	16860	16860	16860	16860	0
443	20241004	114300	21319790	16860	16860	16860	16860	0
444	20241004	114200	21319790	16860	16860	16860	16860	0
445	20241004	114100	21319790	16860	16860	16860	16860	0
446	20241004	114000	21319790	16860	16860	16860	16860	0
447	20241004	113900	21319790	16860	16860	16860	16860	0
448	20241004	113800	21319790	16860	16860	16860	16860	0
449	20241004	113700	21319790	16860	16860	16860	16860	0
450	20241004	113600	21319790	16860	16860	16860	16860	0
451	20241004	113500	21319790	16860	16860	16860	16860	0
452	20241004	113400	21319790	16860	16860	16860	16860	0
453	20241004	113300	21319790	16860	16860	16860	16860	0
454	20241004	113200	21319790	16860	16860	16860	16860	0
455	20241004	113100	21319790	16860	16860	16860	16860	0
456	20241004	113000	21319790	16860	16860	16860	16860	0
457	20241004	112900	21319790	16860	16860	16860	16860	76
458	20241004	112800	20038430	16860	16860	16860	16860	0
459	20241004	112700	20038430	16860	16860	16860	16860	0
460	20241004	112600	20038430	16860	16860	16860	16860	24
461	20241004	112500	19633790	16860	16860	16860	16860	0
462	20241004	112400	19633790	16860	16860	16860	16860	0
463	20241004	112300	19633790	16860	16860	16860	16860	0
464	20241004	112200	19633790	16860	16860	16860	16860	0
465	20241004	112100	19633790	16860	16860	16860	16860	139
466	20241004	112000	17290250	16870	16870	16870	16870	1
467	20241004	111900	17273380	16870	16900	16900	16870	124
468	20241004	111800	15180660	16900	16960	16960	16900	22
469	20241004	111700	14808460	16980	16980	16980	16980	0
470	20241004	111600	14808460	16980	16980	16980	16980	0
471	20241004	111500	14808460	16980	16980	16980	16980	0
472	20241004	111400	14808460	16980	16980	16980	16980	0
473	20241004	111300	14808460	16980	16980	16980	16980	0
474	20241004	111200	14808460	16980	16980	16980	16980	0
475	20241004	111100	14808460	16980	16980	16980	16980	0
476	20241004	111000	14808460	16980	16980	16980	16980	1
477	20241004	110900	14791480	16970	16970	16970	16970	80
478	20241004	110800	13433880	16970	16970	16970	16970	0
479	20241004	110700	13433880	16970	16970	16970	16970	20
480	20241004	110600	13094480	16970	16970	16970	16970	1
481	20241004	110500	13077510	16970	16970	16970	16970	0
482	20241004	110400	13077510	16970	16970	16970	16970	0
483	20241004	110300	13077510	16970	16970	16970	16970	0
484	20241004	110200	13077510	16970	16970	16970	16970	0
485	20241004	110100	13077510	16970	16970	16970	16970	0
486	20241004	110000	13077510	16970	16970	16970	16970	0
487	20241004	105900	13077510	16970	16970	16970	16970	0
488	20241004	105800	13077510	16970	16970	16970	16970	0
489	20241004	105700	13077510	16970	16970	16970	16970	0
490	20241004	105600	13077510	16970	16970	16970	16970	0
491	20241004	105500	13077510	16970	16970	16970	16970	1
492	20241004	105400	13060540	16860	16860	16860	16860	0
493	20241004	105300	13060540	16860	16860	16860	16860	0
494	20241004	105200	13060540	16860	16860	16860	16860	0
495	20241004	105100	13060540	16860	16860	16860	16860	0
496	20241004	105000	13060540	16860	16860	16860	16860	0
497	20241004	104900	13060540	16860	16860	16860	16860	0
498	20241004	104800	13060540	16860	16860	16860	16860	0
499	20241004	104700	13060540	16860	16860	16860	16860	0
500	20241004	104600	13060540	16860	16860	16860	16860	0
501	20241004	104500	13060540	16860	16880	16880	16860	93
502	20241004	104400	11492190	16970	16970	16970	16970	0
503	20241004	104300	11492190	16970	16970	16970	16970	0
504	20241004	104200	11492190	16970	16970	16970	16970	0
505	20241004	104100	11492190	16970	16970	16970	16970	0
506	20241004	104000	11492190	16970	16970	16970	16970	0
507	20241004	103900	11492190	16970	16970	16970	16970	0
508	20241004	103800	11492190	16970	16970	16970	16970	0
509	20241004	103700	11492190	16970	16970	16970	16970	1
510	20241004	103600	11475220	16860	16860	16860	16860	0
511	20241004	103500	11475220	16860	16860	16860	16860	0
512	20241004	103400	11475220	16860	16860	16860	16860	0
513	20241004	103300	11475220	16860	16860	16860	16860	0
514	20241004	103200	11475220	16860	16860	16860	16860	0
515	20241004	103100	11475220	16860	16860	16860	16860	0
516	20241004	103000	11475220	16860	16860	16860	16860	1
517	20241004	102900	11458360	16860	16860	16860	16860	0
518	20241004	102800	11458360	16860	16870	16870	16860	30
519	20241004	102700	10952380	16980	16980	16980	16980	0
520	20241004	102600	10952380	16980	16980	16980	16980	0
521	20241004	102500	10952380	16980	16980	16980	16980	0
522	20241004	102400	10952380	16980	16980	16980	16980	0
523	20241004	102300	10952380	16980	16980	16980	16980	0
524	20241004	102200	10952380	16980	16980	16980	16980	0
525	20241004	102100	10952380	16980	16980	16980	16980	0
526	20241004	102000	10952380	16980	16980	16980	16980	0
527	20241004	101900	10952380	16980	16980	16980	16980	0
528	20241004	101800	10952380	16980	16980	16980	16980	0
529	20241004	101700	10952380	16980	16980	16980	16980	0
530	20241004	101600	10952380	16980	16980	16980	16980	0
531	20241004	101500	10952380	16980	16980	16980	16980	0
532	20241004	101400	10952380	16980	16980	16980	16980	0
533	20241004	101300	10952380	16980	16980	16980	16980	0
534	20241004	101200	10952380	16980	16980	16980	16980	0
535	20241004	101100	10952380	16980	16980	16980	16980	0
536	20241004	101000	10952380	16980	16980	16980	16980	0
537	20241004	100900	10952380	16980	16980	16980	16980	0
538	20241004	100800	10952380	16980	16980	16980	16980	0
539	20241004	100700	10952380	16980	16980	16980	16980	0
540	20241004	100600	10952380	16980	16980	16980	16980	0
541	20241004	100500	10952380	16980	16980	16980	16980	1
542	20241004	100400	10935400	16980	16980	16980	16980	0
543	20241004	100300	10935400	16980	16940	16980	16940	40
544	20241004	100200	10256860	16940	16940	16940	16940	6
545	20241004	100100	10155220	16830	16830	16830	16830	0
546	20241004	100000	10155220	16830	16830	16830	16830	0
547	20241004	095900	10155220	16830	16840	16840	16830	70
548	20241004	095800	8976550	16830	16830	16830	16830	0
549	20241004	095700	8976550	16830	16830	16830	16830	0
550	20241004	095600	8976550	16830	16830	16830	16830	0
551	20241004	095500	8976550	16830	16830	16830	16830	0
552	20241004	095400	8976550	16830	16830	16830	16830	0
553	20241004	095300	8976550	16830	16830	16830	16830	0
554	20241004	095200	8976550	16830	16830	16830	16830	0
555	20241004	095100	8976550	16830	16830	16830	16830	0
556	20241004	095000	8976550	16830	16830	16830	16830	0
557	20241004	094900	8976550	16830	16830	16830	16830	10
558	20241004	094800	8808250	16970	16970	16970	16970	0
559	20241004	094700	8808250	16970	16970	16970	16970	0
560	20241004	094600	8808250	16970	16970	16970	16970	11
561	20241004	094500	8621580	16970	16970	16970	16970	0
562	20241004	094400	8621580	16970	16970	16970	16970	0
563	20241004	094300	8621580	16970	16970	16970	16970	1
564	20241004	094200	8604610	16800	16800	16800	16800	9
565	20241004	094100	8453410	16810	16810	16810	16810	29
566	20241004	094000	7965920	16810	16810	16810	16810	0
567	20241004	093900	7965920	16810	16810	16810	16810	0
568	20241004	093800	7965920	16810	16850	16850	16810	110
569	20241004	093700	6116610	16860	16860	16860	16860	10
570	20241004	093600	5948010	16870	16870	16870	16860	94
571	20241004	093500	4362930	16860	16980	16980	16860	101
572	20241004	093400	2657440	16990	16990	16990	16990	0
573	20241004	093300	2657440	16990	16990	16990	16990	0
574	20241004	093200	2657440	16990	16990	16990	16990	0
575	20241004	093100	2657440	16990	16990	16990	16990	0
576	20241004	093000	2657440	16990	16990	16990	16990	0
577	20241004	092900	2657440	16990	16990	16990	16990	1
578	20241004	092800	2640450	16990	16990	16990	16990	0
579	20241004	092700	2640450	16990	16990	16990	16990	0
580	20241004	092600	2640450	16990	16990	16990	16990	0
581	20241004	092500	2640450	16990	16990	16990	16990	0
582	20241004	092400	2640450	16990	16990	16990	16990	0
583	20241004	092300	2640450	16990	16990	16990	16990	0
584	20241004	092200	2640450	16990	16900	16990	16890	111
585	20241004	092100	765050	17010	17010	17010	17010	0
586	20241004	092000	765050	17010	17010	17010	17010	0
587	20241004	091900	765050	17010	17010	17010	17010	4
588	20241004	091800	697010	17010	17010	17010	17010	0
589	20241004	091700	697010	17010	17010	17010	17010	0
590	20241004	091600	697010	17010	17010	17010	17010	0
591	20241004	091500	697010	17010	17010	17010	17010	0
592	20241004	091400	697010	17010	17010	17010	17010	0
593	20241004	091300	697010	17010	17010	17010	17010	2
594	20241004	091200	662990	16980	16980	16980	16980	0
595	20241004	091100	662990	16980	16980	16980	16980	0
596	20241004	091000	662990	16980	17000	17000	16980	38
597	20241004	090900	17010	17010	17010	17010	17010	0
598	20241004	090800	17010	17010	17010	17010	17010	0
599	20241004	090700	17010	17010	17010	17010	17010	0
600	20241004	090600	17010	17010	17010	17010	17010	0
601	20241004	090500	17010	17010	17010	17010	17010	0
602	20241004	090400	17010	17010	17010	17010	17010	0
603	20241004	090300	17010	17010	17010	17010	17010	0
604	20241004	090200	17010	17010	17010	17010	17010	0
605	20241004	090100	17010	17010	17010	17010	17010	0
606	20241004	090000	17010	17010	17010	17010	17010	1