KissMeData/018120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190500	12670840	17080	17080	17080	17080	1
3	20241010	190400	12670840	17080	17080	17080	17080	0
4	20241010	190300	12670840	17080	17080	17080	17080	0
5	20241010	190200	12670840	17080	17080	17080	17080	0
6	20241010	190100	12670840	17080	17080	17080	17080	0
7	20241010	190000	12670840	17080	17080	17080	17080	0
8	20241010	185900	12670840	17080	17080	17080	17080	0
9	20241010	185800	12670840	17080	17080	17080	17080	0
10	20241010	185700	12670840	17080	17080	17080	17080	0
11	20241010	185600	12670840	17080	17080	17080	17080	0
12	20241010	185500	12670840	17080	17080	17080	17080	0
13	20241010	185400	12670840	17080	17080	17080	17080	0
14	20241010	185300	12670840	17080	17080	17080	17080	0
15	20241010	185200	12670840	17080	17080	17080	17080	0
16	20241010	185100	12670840	17080	17080	17080	17080	0
17	20241010	185000	12670840	17080	17080	17080	17080	0
18	20241010	184900	12670840	17080	17080	17080	17080	0
19	20241010	184800	12670840	17080	17080	17080	17080	0
20	20241010	184700	12670840	17080	17080	17080	17080	0
21	20241010	184600	12670840	17080	17080	17080	17080	0
22	20241010	184500	12670840	17080	17080	17080	17080	0
23	20241010	184400	12670840	17080	17080	17080	17080	0
24	20241010	184300	12670840	17080	17080	17080	17080	0
25	20241010	184200	12670840	17080	17080	17080	17080	0
26	20241010	184100	12670840	17080	17080	17080	17080	0
27	20241010	184000	12670840	17080	17080	17080	17080	0
28	20241010	183900	12670840	17080	17080	17080	17080	0
29	20241010	183800	12670840	17080	17080	17080	17080	0
30	20241010	183700	12670840	17080	17080	17080	17080	0
31	20241010	183600	12670840	17080	17080	17080	17080	0
32	20241010	183500	12670840	17080	17080	17080	17080	1
33	20241010	183400	12670840	17080	17080	17080	17080	0
34	20241010	183300	12670840	17080	17080	17080	17080	0
35	20241010	183200	12670840	17080	17080	17080	17080	0
36	20241010	183100	12670840	17080	17080	17080	17080	0
37	20241010	183000	12670840	17080	17080	17080	17080	0
38	20241010	182900	12670840	17080	17080	17080	17080	0
39	20241010	182800	12670840	17080	17080	17080	17080	0
40	20241010	182700	12670840	17080	17080	17080	17080	0
41	20241010	182600	12670840	17080	17080	17080	17080	0
42	20241010	182500	12670840	17080	17080	17080	17080	0
43	20241010	182400	12670840	17080	17080	17080	17080	0
44	20241010	182300	12670840	17080	17080	17080	17080	0
45	20241010	182200	12670840	17080	17080	17080	17080	0
46	20241010	182100	12670840	17080	17080	17080	17080	0
47	20241010	182000	12670840	17080	17080	17080	17080	0
48	20241010	181900	12670840	17080	17080	17080	17080	0
49	20241010	181800	12670840	17080	17080	17080	17080	0
50	20241010	181700	12670840	17080	17080	17080	17080	0
51	20241010	181600	12670840	17080	17080	17080	17080	0
52	20241010	181500	12670840	17080	17080	17080	17080	0
53	20241010	181400	12670840	17080	17080	17080	17080	0
54	20241010	181300	12670840	17080	17080	17080	17080	0
55	20241010	181200	12670840	17080	17080	17080	17080	0
56	20241010	181100	12670840	17080	17080	17080	17080	0
57	20241010	181000	12670840	17080	17080	17080	17080	0
58	20241010	180900	12670840	17080	17080	17080	17080	0
59	20241010	180800	12670840	17080	17080	17080	17080	0
60	20241010	180700	12670840	17080	17080	17080	17080	0
61	20241010	180600	12670840	17080	17080	17080	17080	0
62	20241010	180500	12670840	17080	17080	17080	17080	1
63	20241010	180400	12670840	17080	17080	17080	17080	0
64	20241010	180300	12670840	17080	17080	17080	17080	0
65	20241010	180200	12670840	17080	17080	17080	17080	0
66	20241010	180100	12670840	17080	17080	17080	17080	0
67	20241010	180000	12670840	17080	17080	17080	17080	0
68	20241010	175900	12670840	17080	17080	17080	17080	0
69	20241010	175800	12670840	17080	17080	17080	17080	0
70	20241010	175700	12670840	17080	17080	17080	17080	0
71	20241010	175600	12670840	17080	17080	17080	17080	0
72	20241010	175500	12670840	17080	17080	17080	17080	0
73	20241010	175400	12670840	17080	17080	17080	17080	0
74	20241010	175300	12670840	17080	17080	17080	17080	0
75	20241010	175200	12670840	17080	17080	17080	17080	0
76	20241010	175100	12670840	17080	17080	17080	17080	0
77	20241010	175000	12670840	17080	17080	17080	17080	0
78	20241010	174900	12670840	17080	17080	17080	17080	0
79	20241010	174800	12670840	17080	17080	17080	17080	0
80	20241010	174700	12670840	17080	17080	17080	17080	0
81	20241010	174600	12670840	17080	17080	17080	17080	0
82	20241010	174500	12670840	17080	17080	17080	17080	0
83	20241010	174400	12670840	17080	17080	17080	17080	0
84	20241010	174300	12670840	17080	17080	17080	17080	0
85	20241010	174200	12670840	17080	17080	17080	17080	0
86	20241010	174100	12670840	17080	17080	17080	17080	0
87	20241010	174000	12670840	17080	17080	17080	17080	0
88	20241010	173900	12670840	17080	17080	17080	17080	0
89	20241010	173800	12670840	17080	17080	17080	17080	0
90	20241010	173700	12670840	17080	17080	17080	17080	0
91	20241010	173600	12670840	17080	17080	17080	17080	0
92	20241010	173500	12670840	17080	17080	17080	17080	1
93	20241010	173400	12670840	17080	17080	17080	17080	0
94	20241010	173300	12670840	17080	17080	17080	17080	0
95	20241010	173200	12670840	17080	17080	17080	17080	0
96	20241010	173100	12670840	17080	17080	17080	17080	0
97	20241010	173000	12670840	17080	17080	17080	17080	0
98	20241010	172900	12670840	17080	17080	17080	17080	0
99	20241010	172800	12670840	17080	17080	17080	17080	0
100	20241010	172700	12670840	17080	17080	17080	17080	0
101	20241010	172600	12670840	17080	17080	17080	17080	0
102	20241010	172500	12670840	17080	17080	17080	17080	0
103	20241010	172400	12670840	17080	17080	17080	17080	0
104	20241010	172300	12670840	17080	17080	17080	17080	0
105	20241010	172200	12670840	17080	17080	17080	17080	0
106	20241010	172100	12670840	17080	17080	17080	17080	0
107	20241010	172000	12670840	17080	17080	17080	17080	0
108	20241010	171900	12670840	17080	17080	17080	17080	0
109	20241010	171800	12670840	17080	17080	17080	17080	0
110	20241010	171700	12670840	17080	17080	17080	17080	0
111	20241010	171600	12670840	17080	17080	17080	17080	0
112	20241010	171500	12670840	17080	17080	17080	17080	0
113	20241010	171400	12670840	17080	17080	17080	17080	0
114	20241010	171300	12670840	17080	17080	17080	17080	0
115	20241010	171200	12670840	17080	17080	17080	17080	0
116	20241010	171100	12670840	17080	17080	17080	17080	0
117	20241010	171000	12670840	17080	17080	17080	17080	0
118	20241010	170900	12670840	17080	17080	17080	17080	0
119	20241010	170800	12670840	17080	17080	17080	17080	0
120	20241010	170700	12670840	17080	17080	17080	17080	0
121	20241010	170600	12670840	17080	17080	17080	17080	0
122	20241010	170500	12670840	17080	17080	17080	17080	1
123	20241010	170400	12670840	17080	17080	17080	17080	0
124	20241010	170300	12670840	17080	17080	17080	17080	0
125	20241010	170200	12670840	17080	17080	17080	17080	0
126	20241010	170100	12670840	17080	17080	17080	17080	0
127	20241010	170000	12670840	17080	17080	17080	17080	0
128	20241010	165900	12670840	17080	17080	17080	17080	0
129	20241010	165800	12670840	17080	17080	17080	17080	0
130	20241010	165700	12670840	17080	17080	17080	17080	0
131	20241010	165600	12670840	17080	17080	17080	17080	0
132	20241010	165500	12670840	17080	17080	17080	17080	0
133	20241010	165400	12670840	17080	17080	17080	17080	0
134	20241010	165300	12670840	17080	17080	17080	17080	0
135	20241010	165200	12670840	17080	17080	17080	17080	0
136	20241010	165100	12670840	17080	17080	17080	17080	0
137	20241010	165000	12670840	17080	17080	17080	17080	0
138	20241010	164900	12670840	17080	17080	17080	17080	0
139	20241010	164800	12670840	17080	17080	17080	17080	0
140	20241010	164700	12670840	17080	17080	17080	17080	0
141	20241010	164600	12670840	17080	17080	17080	17080	0
142	20241010	164500	12670840	17080	17080	17080	17080	0
143	20241010	164400	12670840	17080	17080	17080	17080	0
144	20241010	164300	12670840	17080	17080	17080	17080	0
145	20241010	164200	12670840	17080	17080	17080	17080	0
146	20241010	164100	12670840	17080	17080	17080	17080	0
147	20241010	164000	12670840	17080	17080	17080	17080	0
148	20241010	163900	12670840	17080	17080	17080	17080	0
149	20241010	163800	12670840	17080	17080	17080	17080	0
150	20241010	163700	12670840	17080	17080	17080	17080	0
151	20241010	163600	12670840	17080	17080	17080	17080	0
152	20241010	163500	12670840	17080	17080	17080	17080	1
153	20241010	163400	12670840	17080	17080	17080	17080	0
154	20241010	163300	12670840	17080	17080	17080	17080	0
155	20241010	163200	12670840	17080	17080	17080	17080	0
156	20241010	163100	12670840	17080	17080	17080	17080	0
157	20241010	163000	12670840	17080	17080	17080	17080	0
158	20241010	162900	12670840	17080	17080	17080	17080	0
159	20241010	162800	12670840	17080	17080	17080	17080	0
160	20241010	162700	12670840	17080	17080	17080	17080	0
161	20241010	162600	12670840	17080	17080	17080	17080	0
162	20241010	162500	12670840	17080	17080	17080	17080	0
163	20241010	162400	12670840	17080	17080	17080	17080	0
164	20241010	162300	12670840	17080	17080	17080	17080	0
165	20241010	162200	12670840	17080	17080	17080	17080	0
166	20241010	162100	12670840	17080	17080	17080	17080	0
167	20241010	162000	12670840	17080	17080	17080	17080	0
168	20241010	161900	12670840	17080	17080	17080	17080	0
169	20241010	161800	12670840	17080	17080	17080	17080	0
170	20241010	161700	12670840	17080	17080	17080	17080	0
171	20241010	161600	12670840	17080	17080	17080	17080	0
172	20241010	161500	12670840	17080	17080	17080	17080	0
173	20241010	161400	12670840	17080	17080	17080	17080	0
174	20241010	161300	12670840	17080	17080	17080	17080	0
175	20241010	161200	12670840	17080	17080	17080	17080	0
176	20241010	161100	12670840	17080	17080	17080	17080	0
177	20241010	161000	12670840	17080	17080	17080	17080	0
178	20241010	160900	12670840	17080	17080	17080	17080	0
179	20241010	160800	12670840	17080	17080	17080	17080	0
180	20241010	160700	12670840	17080	17080	17080	17080	0
181	20241010	160600	12670840	17080	17080	17080	17080	0
182	20241010	160500	12670840	17080	17080	17080	17080	1
183	20241010	160400	12670840	17080	17080	17080	17080	0
184	20241010	160300	12670840	17080	17080	17080	17080	0
185	20241010	160200	12670840	17080	17080	17080	17080	0
186	20241010	160100	12670840	17080	17080	17080	17080	0
187	20241010	160000	12670840	17080	17080	17080	17080	0
188	20241010	155900	12670840	17080	17080	17080	17080	0
189	20241010	155800	12670840	17080	17080	17080	17080	0
190	20241010	155700	12670840	17080	17080	17080	17080	0
191	20241010	155600	12670840	17080	17080	17080	17080	0
192	20241010	155500	12670840	17080	17080	17080	17080	0
193	20241010	155400	12670840	17080	17080	17080	17080	0
194	20241010	155300	12670840	17080	17080	17080	17080	0
195	20241010	155200	12670840	17080	17080	17080	17080	0
196	20241010	155100	12670840	17080	17080	17080	17080	0
197	20241010	155000	12670840	17080	17080	17080	17080	0
198	20241010	154900	12670840	17080	17080	17080	17080	0
199	20241010	154800	12670840	17080	17080	17080	17080	0
200	20241010	154700	12670840	17080	17080	17080	17080	0
201	20241010	154600	12670840	17080	17080	17080	17080	0
202	20241010	154500	12670840	17080	17080	17080	17080	0
203	20241010	154400	12670840	17080	17080	17080	17080	0
204	20241010	154300	12670840	17080	17080	17080	17080	0
205	20241010	154200	12670840	17080	17080	17080	17080	0
206	20241010	154100	12670840	17080	17080	17080	17080	0
207	20241010	154000	12670840	17080	17080	17080	17080	0
208	20241010	153900	12670840	17080	17080	17080	17080	0
209	20241010	153800	12670840	17080	17080	17080	17080	0
210	20241010	153700	12670840	17080	17080	17080	17080	0
211	20241010	153600	12670840	17080	17080	17080	17080	0
212	20241010	153500	12670840	17080	17080	17080	17080	1
213	20241010	153400	12670840	17080	17080	17080	17080	0
214	20241010	153300	12670840	17080	17080	17080	17080	0
215	20241010	153200	12670840	17080	17080	17080	17080	0
216	20241010	153100	12670840	17080	17080	17080	17080	0
217	20241010	153000	12670840	17080	17080	17080	17080	1
218	20241010	152900	12653760	17010	17010	17010	17010	0
219	20241010	152800	12653760	17010	17010	17010	17010	0
220	20241010	152700	12653760	17010	17010	17010	17010	0
221	20241010	152600	12653760	17010	17010	17010	17010	0
222	20241010	152500	12653760	17010	17010	17010	17010	0
223	20241010	152400	12653760	17010	17010	17010	17010	0
224	20241010	152300	12653760	17010	17010	17010	17010	0
225	20241010	152200	12653760	17010	17010	17010	17010	0
226	20241010	152100	12653760	17010	17010	17010	17010	0
227	20241010	152000	12653760	17010	17010	17010	17010	0
228	20241010	151900	12653760	17010	17010	17010	17010	0
229	20241010	151800	12653760	17010	17010	17010	17010	0
230	20241010	151700	12653760	17010	17010	17010	17010	0
231	20241010	151600	12653760	17010	17010	17010	17010	0
232	20241010	151500	12653760	17010	17010	17010	17010	0
233	20241010	151400	12653760	17010	17010	17010	17010	0
234	20241010	151300	12653760	17010	17010	17010	17010	0
235	20241010	151200	12653760	17010	17010	17010	17010	0
236	20241010	151100	12653760	17010	17010	17010	17010	0
237	20241010	151000	12653760	17010	17010	17010	17010	0
238	20241010	150900	12653760	17010	17010	17010	17010	0
239	20241010	150800	12653760	17010	17010	17010	17010	0
240	20241010	150700	12653760	17010	17010	17010	17010	0
241	20241010	150600	12653760	17010	17010	17010	17010	0
242	20241010	150500	12653760	17010	17010	17010	17010	0
243	20241010	150400	12653760	17010	17010	17010	17010	0
244	20241010	150300	12653760	17010	17010	17010	17010	0
245	20241010	150200	12653760	17010	17010	17010	17010	0
246	20241010	150100	12653760	17010	17010	17010	17010	0
247	20241010	150000	12653760	17010	17010	17010	17010	0
248	20241010	145900	12653760	17010	17010	17010	17010	0
249	20241010	145800	12653760	17010	17010	17010	17010	0
250	20241010	145700	12653760	17010	17010	17010	17010	0
251	20241010	145600	12653760	17010	17010	17010	17010	0
252	20241010	145500	12653760	17010	17010	17010	17010	0
253	20241010	145400	12653760	17010	17010	17010	17010	0
254	20241010	145300	12653760	17010	17010	17010	17010	0
255	20241010	145200	12653760	17010	17010	17010	17010	0
256	20241010	145100	12653760	17010	17010	17010	17010	0
257	20241010	145000	12653760	17010	17010	17010	17010	0
258	20241010	144900	12653760	17010	17010	17010	17010	0
259	20241010	144800	12653760	17010	17010	17010	17010	0
260	20241010	144700	12653760	17010	17010	17010	17010	0
261	20241010	144600	12653760	17010	17010	17010	17010	0
262	20241010	144500	12653760	17010	17010	17010	17010	0
263	20241010	144400	12653760	17010	17010	17010	17010	0
264	20241010	144300	12653760	17010	17010	17010	17010	0
265	20241010	144200	12653760	17010	17010	17010	17010	0
266	20241010	144100	12653760	17010	17010	17010	17010	0
267	20241010	144000	12653760	17010	17010	17010	17010	0
268	20241010	143900	12653760	17010	17010	17010	17010	0
269	20241010	143800	12653760	17010	17010	17010	17010	0
270	20241010	143700	12653760	17010	17010	17010	17010	0
271	20241010	143600	12653760	17010	17010	17010	17010	0
272	20241010	143500	12653760	17010	17010	17010	17010	0
273	20241010	143400	12653760	17010	17010	17010	17010	0
274	20241010	143300	12653760	17010	17010	17010	17010	0
275	20241010	143200	12653760	17010	17010	17010	17010	0
276	20241010	143100	12653760	17010	17010	17010	17010	0
277	20241010	143000	12653760	17010	17010	17010	17010	0
278	20241010	142900	12653760	17010	17010	17010	17010	0
279	20241010	142800	12653760	17010	17010	17010	17010	0
280	20241010	142700	12653760	17010	17010	17010	17010	211
281	20241010	142600	9064650	17100	17100	17100	17100	0
282	20241010	142500	9064650	17100	17100	17100	17100	0
283	20241010	142400	9064650	17100	17100	17100	17100	0
284	20241010	142300	9064650	17100	17100	17100	17100	0
285	20241010	142200	9064650	17100	17100	17100	17100	0
286	20241010	142100	9064650	17100	17100	17100	17100	0
287	20241010	142000	9064650	17100	17100	17100	17100	0
288	20241010	141900	9064650	17100	17100	17100	17100	0
289	20241010	141800	9064650	17100	17100	17100	17100	0
290	20241010	141700	9064650	17100	17100	17100	17100	0
291	20241010	141600	9064650	17100	17100	17100	17100	0
292	20241010	141500	9064650	17100	17100	17100	17100	0
293	20241010	141400	9064650	17100	17100	17100	17100	0
294	20241010	141300	9064650	17100	17100	17100	17100	0
295	20241010	141200	9064650	17100	17100	17100	17100	0
296	20241010	141100	9064650	17100	17100	17100	17100	0
297	20241010	141000	9064650	17100	17100	17100	17100	0
298	20241010	140900	9064650	17100	17100	17100	17100	0
299	20241010	140800	9064650	17100	17100	17100	17100	0
300	20241010	140700	9064650	17100	17100	17100	17100	0
301	20241010	140600	9064650	17100	17100	17100	17100	0
302	20241010	140500	9064650	17100	17100	17100	17100	0
303	20241010	140400	9064650	17100	17100	17100	17100	0
304	20241010	140300	9064650	17100	17100	17100	17100	0
305	20241010	140200	9064650	17100	17060	17100	17060	50
306	20241010	140100	8211160	17010	17010	17010	17010	0
307	20241010	140000	8211160	17010	17010	17010	17010	0
308	20241010	135900	8211160	17010	17010	17010	17010	0
309	20241010	135800	8211160	17010	17010	17010	17010	0
310	20241010	135700	8211160	17010	17010	17010	17010	0
311	20241010	135600	8211160	17010	17010	17010	17010	0
312	20241010	135500	8211160	17010	17010	17010	17010	0
313	20241010	135400	8211160	17010	17010	17010	17010	0
314	20241010	135300	8211160	17010	17010	17010	17010	0
315	20241010	135200	8211160	17010	17010	17010	17010	0
316	20241010	135100	8211160	17010	17010	17010	17010	0
317	20241010	135000	8211160	17010	17010	17010	17010	0
318	20241010	134900	8211160	17010	17010	17010	17010	0
319	20241010	134800	8211160	17010	17010	17010	17010	0
320	20241010	134700	8211160	17010	17010	17010	17010	100
321	20241010	134600	6510160	17010	17010	17010	17010	0
322	20241010	134500	6510160	17010	17010	17010	17010	0
323	20241010	134400	6510160	17010	17010	17010	17010	0
324	20241010	134300	6510160	17010	17010	17010	17010	0
325	20241010	134200	6510160	17010	17010	17010	17010	0
326	20241010	134100	6510160	17010	17010	17010	17010	0
327	20241010	134000	6510160	17010	17010	17010	17010	0
328	20241010	133900	6510160	17010	17010	17010	17010	0
329	20241010	133800	6510160	17010	17010	17010	17010	0
330	20241010	133700	6510160	17010	17010	17010	17010	0
331	20241010	133600	6510160	17010	17010	17010	17010	0
332	20241010	133500	6510160	17010	17010	17010	17010	0
333	20241010	133400	6510160	17010	17010	17010	17010	0
334	20241010	133300	6510160	17010	17010	17010	17010	0
335	20241010	133200	6510160	17010	17010	17010	17010	0
336	20241010	133100	6510160	17010	17010	17010	17010	100
337	20241010	133000	4809160	17060	17060	17060	17060	0
338	20241010	132900	4809160	17060	17060	17060	17060	0
339	20241010	132800	4809160	17060	17060	17060	17060	0
340	20241010	132700	4809160	17060	17060	17060	17060	0
341	20241010	132600	4809160	17060	17060	17060	17060	0
342	20241010	132500	4809160	17060	17060	17060	17060	0
343	20241010	132400	4809160	17060	17060	17060	17060	0
344	20241010	132300	4809160	17060	17060	17060	17060	0
345	20241010	132200	4809160	17060	17060	17060	17060	0
346	20241010	132100	4809160	17060	17060	17060	17060	0
347	20241010	132000	4809160	17060	17060	17060	17060	0
348	20241010	131900	4809160	17060	17060	17060	17060	0
349	20241010	131800	4809160	17060	17060	17060	17060	0
350	20241010	131700	4809160	17060	17060	17060	17060	0
351	20241010	131600	4809160	17060	17060	17060	17060	0
352	20241010	131500	4809160	17060	17060	17060	17060	0
353	20241010	131400	4809160	17060	17060	17060	17060	0
354	20241010	131300	4809160	17060	17060	17060	17060	0
355	20241010	131200	4809160	17060	17060	17060	17060	0
356	20241010	131100	4809160	17060	17060	17060	17060	0
357	20241010	131000	4809160	17060	17060	17060	17060	0
358	20241010	130900	4809160	17060	17060	17060	17060	0
359	20241010	130800	4809160	17060	17060	17060	17060	0
360	20241010	130700	4809160	17060	17060	17060	17060	0
361	20241010	130600	4809160	17060	17060	17060	17060	0
362	20241010	130500	4809160	17060	17060	17060	17060	0
363	20241010	130400	4809160	17060	17060	17060	17060	0
364	20241010	130300	4809160	17060	17060	17060	17060	0
365	20241010	130200	4809160	17060	17060	17060	17060	0
366	20241010	130100	4809160	17060	17060	17060	17060	0
367	20241010	130000	4809160	17060	17060	17060	17060	6
368	20241010	125900	4706800	17060	17060	17060	17060	0
369	20241010	125800	4706800	17060	17060	17060	17060	0
370	20241010	125700	4706800	17060	17060	17060	17060	0
371	20241010	125600	4706800	17060	17060	17060	17060	0
372	20241010	125500	4706800	17060	17060	17060	17060	0
373	20241010	125400	4706800	17060	17060	17060	17060	0
374	20241010	125300	4706800	17060	17060	17060	17060	0
375	20241010	125200	4706800	17060	17060	17060	17060	0
376	20241010	125100	4706800	17060	17060	17060	17060	0
377	20241010	125000	4706800	17060	17060	17060	17060	0
378	20241010	124900	4706800	17060	17060	17060	17060	0
379	20241010	124800	4706800	17060	17060	17060	17060	0
380	20241010	124700	4706800	17060	17060	17060	17060	0
381	20241010	124600	4706800	17060	17060	17060	17060	0
382	20241010	124500	4706800	17060	17060	17060	17060	0
383	20241010	124400	4706800	17060	17060	17060	17060	0
384	20241010	124300	4706800	17060	17060	17060	17060	0
385	20241010	124200	4706800	17060	17060	17060	17060	5
386	20241010	124100	4621500	17060	17060	17060	17060	0
387	20241010	124000	4621500	17060	17060	17060	17060	0
388	20241010	123900	4621500	17060	17060	17060	17060	0
389	20241010	123800	4621500	17060	17060	17060	17060	0
390	20241010	123700	4621500	17060	17060	17060	17060	0
391	20241010	123600	4621500	17060	17060	17060	17060	0
392	20241010	123500	4621500	17060	17060	17060	17060	0
393	20241010	123400	4621500	17060	17060	17060	17060	1
394	20241010	123300	4604440	17070	17070	17070	17070	0
395	20241010	123200	4604440	17070	17070	17070	17070	0
396	20241010	123100	4604440	17070	17070	17070	17070	0
397	20241010	123000	4604440	17070	17070	17070	17070	0
398	20241010	122900	4604440	17070	17070	17070	17070	0
399	20241010	122800	4604440	17070	17070	17070	17070	0
400	20241010	122700	4604440	17070	17070	17070	17070	0
401	20241010	122600	4604440	17070	17070	17070	17070	0
402	20241010	122500	4604440	17070	17070	17070	17070	0
403	20241010	122400	4604440	17070	17070	17070	17070	0
404	20241010	122300	4604440	17070	17070	17070	17070	0
405	20241010	122200	4604440	17070	17070	17070	17070	0
406	20241010	122100	4604440	17070	17070	17070	17070	0
407	20241010	122000	4604440	17070	17070	17070	17070	0
408	20241010	121900	4604440	17070	17070	17070	17070	0
409	20241010	121800	4604440	17070	17070	17070	17070	0
410	20241010	121700	4604440	17070	17070	17070	17070	0
411	20241010	121600	4604440	17070	17070	17070	17070	0
412	20241010	121500	4604440	17070	17070	17070	17070	0
413	20241010	121400	4604440	17070	17070	17070	17070	0
414	20241010	121300	4604440	17070	17070	17070	17070	0
415	20241010	121200	4604440	17070	17070	17070	17070	0
416	20241010	121100	4604440	17070	17070	17070	17070	0
417	20241010	121000	4604440	17070	17070	17070	17070	0
418	20241010	120900	4604440	17070	17070	17070	17070	0
419	20241010	120800	4604440	17070	17070	17070	17070	0
420	20241010	120700	4604440	17070	17070	17070	17070	0
421	20241010	120600	4604440	17070	17070	17070	17070	0
422	20241010	120500	4604440	17070	17070	17070	17070	0
423	20241010	120400	4604440	17070	17070	17070	17070	0
424	20241010	120300	4604440	17070	17070	17070	17070	0
425	20241010	120200	4604440	17070	17070	17070	17070	0
426	20241010	120100	4604440	17070	17070	17070	17070	0
427	20241010	120000	4604440	17070	17070	17070	17070	0
428	20241010	115900	4604440	17070	17070	17070	17070	0
429	20241010	115800	4604440	17070	17070	17070	17070	0
430	20241010	115700	4604440	17070	17070	17070	17070	0
431	20241010	115600	4604440	17070	17070	17070	17070	0
432	20241010	115500	4604440	17070	17070	17070	17070	0
433	20241010	115400	4604440	17070	17070	17070	17070	0
434	20241010	115300	4604440	17070	17070	17070	17070	0
435	20241010	115200	4604440	17070	17070	17070	17070	0
436	20241010	115100	4604440	17070	17070	17070	17070	0
437	20241010	115000	4604440	17070	17070	17070	17070	1
438	20241010	114900	4587370	17070	17070	17070	17070	3
439	20241010	114800	4536160	17070	17070	17070	17070	0
440	20241010	114700	4536160	17070	17070	17070	17070	0
441	20241010	114600	4536160	17070	17070	17070	17070	0
442	20241010	114500	4536160	17070	17070	17070	17070	0
443	20241010	114400	4536160	17070	17070	17070	17070	0
444	20241010	114300	4536160	17070	17070	17070	17070	0
445	20241010	114200	4536160	17070	17070	17070	17070	0
446	20241010	114100	4536160	17070	17070	17070	17070	0
447	20241010	114000	4536160	17070	17070	17070	17070	0
448	20241010	113900	4536160	17070	17070	17070	17070	0
449	20241010	113800	4536160	17070	17070	17070	17070	0
450	20241010	113700	4536160	17070	17070	17070	17070	0
451	20241010	113600	4536160	17070	17070	17070	17070	0
452	20241010	113500	4536160	17070	17070	17070	17070	1
453	20241010	113400	4519090	17110	17110	17110	17110	0
454	20241010	113300	4519090	17110	17110	17110	17110	0
455	20241010	113200	4519090	17110	17110	17110	17110	0
456	20241010	113100	4519090	17110	17110	17110	17110	1
457	20241010	113000	4501980	17110	17110	17110	17110	0
458	20241010	112900	4501980	17110	17110	17110	17110	0
459	20241010	112800	4501980	17110	17110	17110	17110	10
460	20241010	112700	4330880	17110	17110	17110	17110	0
461	20241010	112600	4330880	17110	17110	17110	17110	0
462	20241010	112500	4330880	17110	16980	17110	16980	70
463	20241010	112400	3139980	16970	16970	16970	16970	35
464	20241010	112300	2546030	16970	16970	16970	16970	0
465	20241010	112200	2546030	16970	16970	16970	16970	0
466	20241010	112100	2546030	16970	16970	16970	16970	0
467	20241010	112000	2546030	16970	16970	16970	16970	0
468	20241010	111900	2546030	16970	16970	16970	16970	0
469	20241010	111800	2546030	16970	16970	16970	16970	0
470	20241010	111700	2546030	16970	16970	16970	16970	60
471	20241010	111600	1527830	16980	16980	16980	16980	0
472	20241010	111500	1527830	16980	16980	16980	16980	0
473	20241010	111400	1527830	16980	16980	16980	16980	0
474	20241010	111300	1527830	16980	16980	16980	16980	0
475	20241010	111200	1527830	16980	16980	16980	16980	0
476	20241010	111100	1527830	16980	16980	16980	16980	0
477	20241010	111000	1527830	16980	16980	16980	16980	0
478	20241010	110900	1527830	16980	16980	16980	16980	0
479	20241010	110800	1527830	16980	16980	16980	16980	0
480	20241010	110700	1527830	16980	16980	16980	16980	0
481	20241010	110600	1527830	16980	16980	16980	16980	0
482	20241010	110500	1527830	16980	16980	16980	16980	0
483	20241010	110400	1527830	16980	16980	16980	16980	0
484	20241010	110300	1527830	16980	16980	16980	16980	0
485	20241010	110200	1527830	16980	16980	16980	16980	0
486	20241010	110100	1527830	16980	16980	16980	16980	0
487	20241010	110000	1527830	16980	16980	16980	16980	0
488	20241010	105900	1527830	16980	16980	16980	16980	0
489	20241010	105800	1527830	16980	16980	16980	16980	0
490	20241010	105700	1527830	16980	16980	16980	16980	0
491	20241010	105600	1527830	16980	16980	16980	16980	0
492	20241010	105500	1527830	16980	16980	16980	16980	0
493	20241010	105400	1527830	16980	16980	16980	16980	0
494	20241010	105300	1527830	16980	16980	16980	16980	0
495	20241010	105200	1527830	16980	16980	16980	16980	0
496	20241010	105100	1527830	16980	16980	16980	16980	0
497	20241010	105000	1527830	16980	16980	16980	16980	0
498	20241010	104900	1527830	16980	16980	16980	16980	0
499	20241010	104800	1527830	16980	16980	16980	16980	0
500	20241010	104700	1527830	16980	16980	16980	16980	1
501	20241010	104600	1510850	16980	16980	16980	16980	0
502	20241010	104500	1510850	16980	16980	16980	16980	0
503	20241010	104400	1510850	16980	16980	16980	16980	0
504	20241010	104300	1510850	16980	16980	16980	16980	0
505	20241010	104200	1510850	16980	16980	16980	16980	0
506	20241010	104100	1510850	16980	16980	16980	16980	0
507	20241010	104000	1510850	16980	16980	16980	16980	0
508	20241010	103900	1510850	16980	16980	16980	16980	0
509	20241010	103800	1510850	16980	16980	16980	16980	12
510	20241010	103700	1307090	16980	16980	16980	16980	0
511	20241010	103600	1307090	16980	16980	16980	16980	0
512	20241010	103500	1307090	16980	16980	16980	16980	0
513	20241010	103400	1307090	16980	16980	16980	16980	0
514	20241010	103300	1307090	16980	16980	16980	16980	0
515	20241010	103200	1307090	16980	16980	16980	16980	0
516	20241010	103100	1307090	16980	16980	16980	16980	0
517	20241010	103000	1307090	16980	16980	16980	16980	0
518	20241010	102900	1307090	16980	16980	16980	16980	0
519	20241010	102800	1307090	16980	16980	16980	16980	0
520	20241010	102700	1307090	16980	16980	16980	16980	0
521	20241010	102600	1307090	16980	16980	16980	16980	0
522	20241010	102500	1307090	16980	16980	16980	16980	0
523	20241010	102400	1307090	16980	16980	16980	16980	0
524	20241010	102300	1307090	16980	16980	16980	16980	0
525	20241010	102200	1307090	16980	16980	16980	16980	0
526	20241010	102100	1307090	16980	16980	16980	16980	0
527	20241010	102000	1307090	16980	16980	16980	16980	0
528	20241010	101900	1307090	16980	16980	16980	16980	1
529	20241010	101800	1290110	17110	17110	17110	17110	0
530	20241010	101700	1290110	17110	17110	17110	17110	0
531	20241010	101600	1290110	17110	17110	17110	17110	0
532	20241010	101500	1290110	17110	17110	17110	17110	0
533	20241010	101400	1290110	17110	17110	17110	17110	0
534	20241010	101300	1290110	17110	17110	17110	17110	0
535	20241010	101200	1290110	17110	17110	17110	17110	0
536	20241010	101100	1290110	17110	17110	17110	17110	0
537	20241010	101000	1290110	17110	17110	17110	17110	0
538	20241010	100900	1290110	17110	17110	17110	17110	0
539	20241010	100800	1290110	17110	17110	17110	17110	0
540	20241010	100700	1290110	17110	17110	17110	17110	0
541	20241010	100600	1290110	17110	17110	17110	17110	0
542	20241010	100500	1290110	17110	17110	17110	17110	0
543	20241010	100400	1290110	17110	17110	17110	17110	0
544	20241010	100300	1290110	17110	17110	17110	17110	0
545	20241010	100200	1290110	17110	17110	17110	17110	0
546	20241010	100100	1290110	17110	17110	17110	17110	0
547	20241010	100000	1290110	17110	16980	17110	16980	3
548	20241010	095900	1238920	17110	17110	17110	17110	0
549	20241010	095800	1238920	17110	17110	17110	17110	0
550	20241010	095700	1238920	17110	17110	17110	17110	0
551	20241010	095600	1238920	17110	17110	17110	17110	0
552	20241010	095500	1238920	17110	17110	17110	17110	0
553	20241010	095400	1238920	17110	17110	17110	17110	0
554	20241010	095300	1238920	17110	17110	17110	17110	0
555	20241010	095200	1238920	17110	17040	17110	17040	5
556	20241010	095100	1153440	17040	17040	17040	17040	0
557	20241010	095000	1153440	17040	17040	17040	17040	0
558	20241010	094900	1153440	17040	17040	17040	17040	0
559	20241010	094800	1153440	17040	17040	17040	17040	0
560	20241010	094700	1153440	17040	17040	17040	17040	0
561	20241010	094600	1153440	17040	17040	17040	17040	0
562	20241010	094500	1153440	17040	17040	17040	17040	0
563	20241010	094400	1153440	17040	17040	17040	17040	0
564	20241010	094300	1153440	17040	17040	17040	17040	0
565	20241010	094200	1153440	17040	17040	17040	17040	0
566	20241010	094100	1153440	17040	17040	17040	17040	0
567	20241010	094000	1153440	17040	17040	17040	17040	0
568	20241010	093900	1153440	17040	17040	17040	17040	0
569	20241010	093800	1153440	17040	17040	17040	17040	0
570	20241010	093700	1153440	17040	17000	17040	17000	2
571	20241010	093600	1119400	16960	16960	16960	16960	0
572	20241010	093500	1119400	16960	16960	16960	16960	0
573	20241010	093400	1119400	16960	16960	16960	16960	0
574	20241010	093300	1119400	16960	16960	16960	16960	0
575	20241010	093200	1119400	16960	16960	16960	16960	0
576	20241010	093100	1119400	16960	16960	16960	16960	0
577	20241010	093000	1119400	16960	16960	16960	16960	0
578	20241010	092900	1119400	16960	16960	16960	16960	0
579	20241010	092800	1119400	16960	16960	16960	16960	0
580	20241010	092700	1119400	16960	16960	16960	16960	0
581	20241010	092600	1119400	16960	16960	16960	16960	0
582	20241010	092500	1119400	16960	16960	16960	16960	0
583	20241010	092400	1119400	16960	16960	16960	16960	0
584	20241010	092300	1119400	16960	16960	16960	16960	0
585	20241010	092200	1119400	16960	16960	16960	16960	0
586	20241010	092100	1119400	16960	16960	16960	16960	0
587	20241010	092000	1119400	16960	16960	16960	16960	0
588	20241010	091900	1119400	16960	16960	16960	16960	0
589	20241010	091800	1119400	16960	16960	16960	16960	0
590	20241010	091700	1119400	16960	16960	16960	16960	0
591	20241010	091600	1119400	16960	16960	16960	16960	0
592	20241010	091500	1119400	16960	16960	16960	16960	0
593	20241010	091400	1119400	16960	16960	16960	16960	0
594	20241010	091300	1119400	16960	16960	16960	16960	0
595	20241010	091200	1119400	16960	16960	16960	16960	29
596	20241010	091100	627560	16960	16960	16960	16960	0
597	20241010	091000	627560	16960	16960	16960	16960	0
598	20241010	090900	627560	16960	16960	16960	16960	0
599	20241010	090800	627560	16960	16960	16960	16960	31
600	20241010	090700	101800	16960	16960	16960	16960	0
601	20241010	090600	101800	16960	16960	16960	16960	5
602	20241010	090500	17000	17000	17000	17000	17000	0
603	20241010	090400	17000	17000	17000	17000	17000	0
604	20241010	090300	17000	17000	17000	17000	17000	0
605	20241010	090200	17000	17000	17000	17000	17000	0
606	20241010	090100	17000	17000	17000	17000	17000	0
607	20241010	090000	17000	17000	17000	17000	17000	1