KissMeData/005820/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184600	28379260	16060	16060	16060	16060	34
3	20241022	184500	28379260	16060	16060	16060	16060	0
4	20241022	184400	28379260	16060	16060	16060	16060	0
5	20241022	184300	28379260	16060	16060	16060	16060	0
6	20241022	184200	28379260	16060	16060	16060	16060	0
7	20241022	184100	28379260	16060	16060	16060	16060	0
8	20241022	184000	28379260	16060	16060	16060	16060	0
9	20241022	183900	28379260	16060	16060	16060	16060	0
10	20241022	183800	28379260	16060	16060	16060	16060	0
11	20241022	183700	28379260	16060	16060	16060	16060	0
12	20241022	183600	28379260	16060	16060	16060	16060	0
13	20241022	183500	28379260	16060	16060	16060	16060	0
14	20241022	183400	28379260	16060	16060	16060	16060	0
15	20241022	183300	28379260	16060	16060	16060	16060	0
16	20241022	183200	28379260	16060	16060	16060	16060	0
17	20241022	183100	28379260	16060	16060	16060	16060	0
18	20241022	183000	28379260	16060	16060	16060	16060	0
19	20241022	182900	28379260	16060	16060	16060	16060	0
20	20241022	182800	28379260	16060	16060	16060	16060	0
21	20241022	182700	28379260	16060	16060	16060	16060	0
22	20241022	182600	28379260	16060	16060	16060	16060	0
23	20241022	182500	28379260	16060	16060	16060	16060	0
24	20241022	182400	28379260	16060	16060	16060	16060	0
25	20241022	182300	28379260	16060	16060	16060	16060	0
26	20241022	182200	28379260	16060	16060	16060	16060	0
27	20241022	182100	28379260	16060	16060	16060	16060	0
28	20241022	182000	28379260	16060	16060	16060	16060	0
29	20241022	181900	28379260	16060	16060	16060	16060	0
30	20241022	181800	28379260	16060	16060	16060	16060	0
31	20241022	181700	28379260	16060	16060	16060	16060	0
32	20241022	181600	28379260	16060	16060	16060	16060	34
33	20241022	181500	28379260	16060	16060	16060	16060	0
34	20241022	181400	28379260	16060	16060	16060	16060	0
35	20241022	181300	28379260	16060	16060	16060	16060	0
36	20241022	181200	28379260	16060	16060	16060	16060	0
37	20241022	181100	28379260	16060	16060	16060	16060	0
38	20241022	181000	28379260	16060	16060	16060	16060	0
39	20241022	180900	28379260	16060	16060	16060	16060	0
40	20241022	180800	28379260	16060	16060	16060	16060	0
41	20241022	180700	28379260	16060	16060	16060	16060	0
42	20241022	180600	28379260	16060	16060	16060	16060	0
43	20241022	180500	28379260	16060	16060	16060	16060	0
44	20241022	180400	28379260	16060	16060	16060	16060	0
45	20241022	180300	28379260	16060	16060	16060	16060	0
46	20241022	180200	28379260	16060	16060	16060	16060	0
47	20241022	180100	28379260	16060	16060	16060	16060	0
48	20241022	180000	28379260	16060	16060	16060	16060	0
49	20241022	175900	28379260	16060	16060	16060	16060	0
50	20241022	175800	28379260	16060	16060	16060	16060	0
51	20241022	175700	28379260	16060	16060	16060	16060	0
52	20241022	175600	28379260	16060	16060	16060	16060	0
53	20241022	175500	28379260	16060	16060	16060	16060	0
54	20241022	175400	28379260	16060	16060	16060	16060	0
55	20241022	175300	28379260	16060	16060	16060	16060	0
56	20241022	175200	28379260	16060	16060	16060	16060	0
57	20241022	175100	28379260	16060	16060	16060	16060	0
58	20241022	175000	28379260	16060	16060	16060	16060	0
59	20241022	174900	28379260	16060	16060	16060	16060	0
60	20241022	174800	28379260	16060	16060	16060	16060	0
61	20241022	174700	28379260	16060	16060	16060	16060	0
62	20241022	174600	28379260	16060	16060	16060	16060	34
63	20241022	174500	28379260	16060	16060	16060	16060	0
64	20241022	174400	28379260	16060	16060	16060	16060	0
65	20241022	174300	28379260	16060	16060	16060	16060	0
66	20241022	174200	28379260	16060	16060	16060	16060	0
67	20241022	174100	28379260	16060	16060	16060	16060	0
68	20241022	174000	28379260	16060	16060	16060	16060	0
69	20241022	173900	28379260	16060	16060	16060	16060	0
70	20241022	173800	28379260	16060	16060	16060	16060	0
71	20241022	173700	28379260	16060	16060	16060	16060	0
72	20241022	173600	28379260	16060	16060	16060	16060	0
73	20241022	173500	28379260	16060	16060	16060	16060	0
74	20241022	173400	28379260	16060	16060	16060	16060	0
75	20241022	173300	28379260	16060	16060	16060	16060	0
76	20241022	173200	28379260	16060	16060	16060	16060	0
77	20241022	173100	28379260	16060	16060	16060	16060	0
78	20241022	173000	28379260	16060	16060	16060	16060	0
79	20241022	172900	28379260	16060	16060	16060	16060	0
80	20241022	172800	28379260	16060	16060	16060	16060	0
81	20241022	172700	28379260	16060	16060	16060	16060	0
82	20241022	172600	28379260	16060	16060	16060	16060	0
83	20241022	172500	28379260	16060	16060	16060	16060	0
84	20241022	172400	28379260	16060	16060	16060	16060	0
85	20241022	172300	28379260	16060	16060	16060	16060	0
86	20241022	172200	28379260	16060	16060	16060	16060	0
87	20241022	172100	28379260	16060	16060	16060	16060	0
88	20241022	172000	28379260	16060	16060	16060	16060	0
89	20241022	171900	28379260	16060	16060	16060	16060	0
90	20241022	171800	28379260	16060	16060	16060	16060	0
91	20241022	171700	28379260	16060	16060	16060	16060	0
92	20241022	171600	28379260	16060	16060	16060	16060	34
93	20241022	171500	28379260	16060	16060	16060	16060	0
94	20241022	171400	28379260	16060	16060	16060	16060	0
95	20241022	171300	28379260	16060	16060	16060	16060	0
96	20241022	171200	28379260	16060	16060	16060	16060	0
97	20241022	171100	28379260	16060	16060	16060	16060	0
98	20241022	171000	28379260	16060	16060	16060	16060	0
99	20241022	170900	28379260	16060	16060	16060	16060	0
100	20241022	170800	28379260	16060	16060	16060	16060	0
101	20241022	170700	28379260	16060	16060	16060	16060	0
102	20241022	170600	28379260	16060	16060	16060	16060	0
103	20241022	170500	28379260	16060	16060	16060	16060	0
104	20241022	170400	28379260	16060	16060	16060	16060	0
105	20241022	170300	28379260	16060	16060	16060	16060	0
106	20241022	170200	28379260	16060	16060	16060	16060	0
107	20241022	170100	28379260	16060	16060	16060	16060	0
108	20241022	170000	28379260	16060	16060	16060	16060	0
109	20241022	165900	28379260	16060	16060	16060	16060	0
110	20241022	165800	28379260	16060	16060	16060	16060	0
111	20241022	165700	28379260	16060	16060	16060	16060	0
112	20241022	165600	28379260	16060	16060	16060	16060	0
113	20241022	165500	28379260	16060	16060	16060	16060	0
114	20241022	165400	28379260	16060	16060	16060	16060	0
115	20241022	165300	28379260	16060	16060	16060	16060	0
116	20241022	165200	28379260	16060	16060	16060	16060	0
117	20241022	165100	28379260	16060	16060	16060	16060	0
118	20241022	165000	28379260	16060	16060	16060	16060	0
119	20241022	164900	28379260	16060	16060	16060	16060	0
120	20241022	164800	28379260	16060	16060	16060	16060	0
121	20241022	164700	28379260	16060	16060	16060	16060	0
122	20241022	164600	28379260	16060	16060	16060	16060	34
123	20241022	164500	28379260	16060	16060	16060	16060	0
124	20241022	164400	28379260	16060	16060	16060	16060	0
125	20241022	164300	28379260	16060	16060	16060	16060	0
126	20241022	164200	28379260	16060	16060	16060	16060	0
127	20241022	164100	28379260	16060	16060	16060	16060	0
128	20241022	164000	28379260	16060	16060	16060	16060	0
129	20241022	163900	28379260	16060	16060	16060	16060	0
130	20241022	163800	28379260	16060	16060	16060	16060	0
131	20241022	163700	28379260	16060	16060	16060	16060	0
132	20241022	163600	28379260	16060	16060	16060	16060	0
133	20241022	163500	28379260	16060	16060	16060	16060	0
134	20241022	163400	28379260	16060	16060	16060	16060	0
135	20241022	163300	28379260	16060	16060	16060	16060	0
136	20241022	163200	28379260	16060	16060	16060	16060	0
137	20241022	163100	28379260	16060	16060	16060	16060	0
138	20241022	163000	28379260	16060	16060	16060	16060	0
139	20241022	162900	28379260	16060	16060	16060	16060	0
140	20241022	162800	28379260	16060	16060	16060	16060	0
141	20241022	162700	28379260	16060	16060	16060	16060	0
142	20241022	162600	28379260	16060	16060	16060	16060	0
143	20241022	162500	28379260	16060	16060	16060	16060	0
144	20241022	162400	28379260	16060	16060	16060	16060	0
145	20241022	162300	28379260	16060	16060	16060	16060	0
146	20241022	162200	28379260	16060	16060	16060	16060	0
147	20241022	162100	28379260	16060	16060	16060	16060	0
148	20241022	162000	28379260	16060	16060	16060	16060	0
149	20241022	161900	28379260	16060	16060	16060	16060	0
150	20241022	161800	28379260	16060	16060	16060	16060	0
151	20241022	161700	28379260	16060	16060	16060	16060	0
152	20241022	161600	28379260	16060	16060	16060	16060	34
153	20241022	161500	28379260	16060	16060	16060	16060	0
154	20241022	161400	28379260	16060	16060	16060	16060	0
155	20241022	161300	28379260	16060	16060	16060	16060	0
156	20241022	161200	28379260	16060	16060	16060	16060	0
157	20241022	161100	28379260	16060	16060	16060	16060	0
158	20241022	161000	28379260	16060	16060	16060	16060	0
159	20241022	160900	28379260	16060	16060	16060	16060	0
160	20241022	160800	28379260	16060	16060	16060	16060	0
161	20241022	160700	28379260	16060	16060	16060	16060	0
162	20241022	160600	28379260	16060	16060	16060	16060	0
163	20241022	160500	28379260	16060	16060	16060	16060	0
164	20241022	160400	28379260	16060	16060	16060	16060	0
165	20241022	160300	28379260	16060	16060	16060	16060	0
166	20241022	160200	28379260	16060	16060	16060	16060	0
167	20241022	160100	28379260	16060	16060	16060	16060	0
168	20241022	160000	28379260	16060	16060	16060	16060	0
169	20241022	155900	28379260	16060	16060	16060	16060	0
170	20241022	155800	28379260	16060	16060	16060	16060	0
171	20241022	155700	28379260	16060	16060	16060	16060	0
172	20241022	155600	28379260	16060	16060	16060	16060	0
173	20241022	155500	28379260	16060	16060	16060	16060	0
174	20241022	155400	28379260	16060	16060	16060	16060	0
175	20241022	155300	28379260	16060	16060	16060	16060	0
176	20241022	155200	28379260	16060	16060	16060	16060	0
177	20241022	155100	28379260	16060	16060	16060	16060	0
178	20241022	155000	28379260	16060	16060	16060	16060	0
179	20241022	154900	28379260	16060	16060	16060	16060	0
180	20241022	154800	28379260	16060	16060	16060	16060	0
181	20241022	154700	28379260	16060	16060	16060	16060	0
182	20241022	154600	28379260	16060	16060	16060	16060	34
183	20241022	154500	28379260	16060	16060	16060	16060	0
184	20241022	154400	28379260	16060	16060	16060	16060	0
185	20241022	154300	28379260	16060	16060	16060	16060	0
186	20241022	154200	28379260	16060	16060	16060	16060	0
187	20241022	154100	28379260	16060	16060	16060	16060	0
188	20241022	154000	28379260	16060	16060	16060	16060	0
189	20241022	153900	28379260	16060	16060	16060	16060	0
190	20241022	153800	28379260	16060	16060	16060	16060	0
191	20241022	153700	28379260	16060	16060	16060	16060	0
192	20241022	153600	28379260	16060	16060	16060	16060	0
193	20241022	153500	28379260	16060	16060	16060	16060	0
194	20241022	153400	28379260	16060	16060	16060	16060	0
195	20241022	153300	28379260	16060	16060	16060	16060	0
196	20241022	153200	28379260	16060	16060	16060	16060	0
197	20241022	153100	28379260	16060	16060	16060	16060	0
198	20241022	153000	28379260	16060	16060	16060	16060	34
199	20241022	152900	27833220	16150	16150	16150	16150	0
200	20241022	152800	27833220	16150	16150	16150	16150	0
201	20241022	152700	27833220	16150	16150	16150	16150	0
202	20241022	152600	27833220	16150	16150	16150	16150	0
203	20241022	152500	27833220	16150	16150	16150	16150	0
204	20241022	152400	27833220	16150	16150	16150	16150	0
205	20241022	152300	27833220	16150	16150	16150	16150	0
206	20241022	152200	27833220	16150	16150	16150	16150	0
207	20241022	152100	27833220	16150	16150	16150	16150	0
208	20241022	152000	27833220	16150	16150	16150	16150	0
209	20241022	151900	27833220	16150	16060	16150	16060	38
210	20241022	151800	27220740	15930	15930	15930	15930	0
211	20241022	151700	27220740	15930	15930	15930	15930	0
212	20241022	151600	27220740	15930	15930	15930	15930	0
213	20241022	151500	27220740	15930	15930	15930	15930	0
214	20241022	151400	27220740	15930	15930	15930	15930	0
215	20241022	151300	27220740	15930	15930	15930	15930	0
216	20241022	151200	27220740	15930	15930	15930	15930	0
217	20241022	151100	27220740	15930	15930	15930	15930	12
218	20241022	151000	27029580	15930	15930	15930	15930	20
219	20241022	150900	26710980	16040	16040	16040	16040	0
220	20241022	150800	26710980	16040	16040	16040	16040	0
221	20241022	150700	26710980	16040	16040	16040	16040	0
222	20241022	150600	26710980	16040	16040	16040	16040	10
223	20241022	150500	26550580	16060	16060	16060	16060	0
224	20241022	150400	26550580	16060	16060	16060	16060	0
225	20241022	150300	26550580	16060	16060	16060	16060	0
226	20241022	150200	26550580	16060	16060	16060	16060	0
227	20241022	150100	26550580	16060	16060	16060	16060	0
228	20241022	150000	26550580	16060	16060	16060	16060	0
229	20241022	145900	26550580	16060	16060	16060	16060	0
230	20241022	145800	26550580	16060	16060	16060	16060	0
231	20241022	145700	26550580	16060	16060	16060	16060	0
232	20241022	145600	26550580	16060	16060	16060	16060	0
233	20241022	145500	26550580	16060	16060	16060	16060	0
234	20241022	145400	26550580	16060	16060	16060	16060	0
235	20241022	145300	26550580	16060	16060	16060	16060	9
236	20241022	145200	26406040	16050	16050	16050	16050	0
237	20241022	145100	26406040	16050	16050	16050	16050	0
238	20241022	145000	26406040	16050	16050	16050	16050	0
239	20241022	144900	26406040	16050	16050	16050	16050	0
240	20241022	144800	26406040	16050	16050	16050	16050	0
241	20241022	144700	26406040	16050	16050	16050	16050	0
242	20241022	144600	26406040	16050	16050	16050	16050	0
243	20241022	144500	26406040	16050	16050	16050	16050	0
244	20241022	144400	26406040	16050	16050	16050	16050	0
245	20241022	144300	26406040	16050	16050	16050	16050	0
246	20241022	144200	26406040	16050	16050	16050	16050	9
247	20241022	144100	26261590	16050	16050	16050	16050	2
248	20241022	144000	26229490	16050	16050	16050	16050	0
249	20241022	143900	26229490	16050	16050	16050	16050	0
250	20241022	143800	26229490	16050	16050	16050	16050	0
251	20241022	143700	26229490	16050	16050	16050	16050	0
252	20241022	143600	26229490	16050	16050	16050	16050	0
253	20241022	143500	26229490	16050	16050	16050	16050	0
254	20241022	143400	26229490	16050	16050	16050	16050	0
255	20241022	143300	26229490	16050	16050	16050	16050	0
256	20241022	143200	26229490	16050	16050	16050	16050	0
257	20241022	143100	26229490	16050	16050	16050	16050	0
258	20241022	143000	26229490	16050	16050	16050	16050	0
259	20241022	142900	26229490	16050	16050	16050	16050	0
260	20241022	142800	26229490	16050	16050	16050	16050	9
261	20241022	142700	26085040	15870	15870	15870	15870	0
262	20241022	142600	26085040	15870	15870	15870	15870	0
263	20241022	142500	26085040	15870	15870	15870	15870	0
264	20241022	142400	26085040	15870	15870	15870	15870	0
265	20241022	142300	26085040	15870	15870	15870	15870	0
266	20241022	142200	26085040	15870	15870	15870	15870	0
267	20241022	142100	26085040	15870	15870	15870	15870	0
268	20241022	142000	26085040	15870	15870	15870	15870	0
269	20241022	141900	26085040	15870	15940	15940	15870	100
270	20241022	141800	24495550	16040	16040	16040	16040	37
271	20241022	141700	23902070	16030	16030	16030	16030	9
272	20241022	141600	23757800	16040	16040	16040	16040	0
273	20241022	141500	23757800	16040	16040	16040	16040	0
274	20241022	141400	23757800	16040	16040	16040	16040	0
275	20241022	141300	23757800	16040	16040	16040	16040	0
276	20241022	141200	23757800	16040	16040	16040	16040	0
277	20241022	141100	23757800	16040	16040	16040	16040	0
278	20241022	141000	23757800	16040	16040	16040	16040	0
279	20241022	140900	23757800	16040	16040	16040	16040	0
280	20241022	140800	23757800	16040	16040	16040	16040	0
281	20241022	140700	23757800	16040	16040	16040	16040	0
282	20241022	140600	23757800	16040	16040	16040	16040	0
283	20241022	140500	23757800	16040	16040	16040	16040	0
284	20241022	140400	23757800	16040	16040	16040	16040	30
285	20241022	140300	23276600	16040	16040	16040	16040	15
286	20241022	140200	23036000	16030	16030	16030	16030	0
287	20241022	140100	23036000	16030	16030	16030	16030	0
288	20241022	140000	23036000	16030	16030	16030	16030	9
289	20241022	135900	22891730	16030	16030	16030	16030	0
290	20241022	135800	22891730	16030	16030	16030	16030	0
291	20241022	135700	22891730	16030	16030	16030	16030	0
292	20241022	135600	22891730	16030	16030	16030	16030	5
293	20241022	135500	22811580	16020	16020	16020	16020	0
294	20241022	135400	22811580	16020	16020	16020	16020	0
295	20241022	135300	22811580	16020	16020	16020	16020	0
296	20241022	135200	22811580	16020	16020	16020	16020	0
297	20241022	135100	22811580	16020	16020	16020	16020	0
298	20241022	135000	22811580	16020	16020	16020	16020	0
299	20241022	134900	22811580	16020	16020	16030	16020	31
300	20241022	134800	22314760	16010	16010	16010	16010	0
301	20241022	134700	22314760	16010	16010	16010	16010	0
302	20241022	134600	22314760	16010	16010	16010	16010	0
303	20241022	134500	22314760	16010	16010	16010	16010	0
304	20241022	134400	22314760	16010	16010	16010	16010	0
305	20241022	134300	22314760	16010	16010	16010	16010	0
306	20241022	134200	22314760	16010	16010	16010	16010	0
307	20241022	134100	22314760	16010	16010	16010	16010	0
308	20241022	134000	22314760	16010	16010	16010	16010	0
309	20241022	133900	22314760	16010	16010	16010	16010	0
310	20241022	133800	22314760	16010	16010	16010	16010	0
311	20241022	133700	22314760	16010	16010	16010	16010	0
312	20241022	133600	22314760	16010	16010	16010	16010	0
313	20241022	133500	22314760	16010	16010	16010	16010	0
314	20241022	133400	22314760	16010	16010	16010	16010	0
315	20241022	133300	22314760	16010	16020	16020	16010	17
316	20241022	133200	22042510	16010	16010	16010	16010	0
317	20241022	133100	22042510	16010	16010	16010	16010	0
318	20241022	133000	22042510	16010	16010	16010	16010	0
319	20241022	132900	22042510	16010	16010	16010	16010	0
320	20241022	132800	22042510	16010	16010	16010	16010	0
321	20241022	132700	22042510	16010	16010	16010	16010	65
322	20241022	132600	21001860	16010	16010	16010	16010	0
323	20241022	132500	21001860	16010	16010	16010	16010	0
324	20241022	132400	21001860	16010	16010	16010	16010	0
325	20241022	132300	21001860	16010	16010	16010	16010	0
326	20241022	132200	21001860	16010	16000	16020	16000	39
327	20241022	132100	20377630	15990	15990	15990	15990	0
328	20241022	132000	20377630	15990	15990	15990	15990	0
329	20241022	131900	20377630	15990	15990	15990	15990	0
330	20241022	131800	20377630	15990	15990	15990	15990	0
331	20241022	131700	20377630	15990	15990	15990	15990	0
332	20241022	131600	20377630	15990	15990	15990	15990	0
333	20241022	131500	20377630	15990	15990	15990	15990	0
334	20241022	131400	20377630	15990	15990	15990	15990	0
335	20241022	131300	20377630	15990	15990	15990	15990	0
336	20241022	131200	20377630	15990	15990	15990	15990	0
337	20241022	131100	20377630	15990	15990	15990	15990	0
338	20241022	131000	20377630	15990	15990	15990	15990	0
339	20241022	130900	20377630	15990	15990	15990	15990	0
340	20241022	130800	20377630	15990	15990	15990	15990	0
341	20241022	130700	20377630	15990	15990	15990	15990	0
342	20241022	130600	20377630	15990	15990	15990	15990	0
343	20241022	130500	20377630	15990	15990	15990	15990	0
344	20241022	130400	20377630	15990	15990	15990	15990	0
345	20241022	130300	20377630	15990	15990	15990	15990	0
346	20241022	130200	20377630	15990	15990	15990	15990	9
347	20241022	130100	20233720	15990	15990	15990	15990	0
348	20241022	130000	20233720	15990	15990	15990	15990	0
349	20241022	125900	20233720	15990	15990	15990	15990	0
350	20241022	125800	20233720	15990	15990	15990	15990	0
351	20241022	125700	20233720	15990	15990	15990	15990	0
352	20241022	125600	20233720	15990	15990	15990	15990	0
353	20241022	125500	20233720	15990	15990	15990	15990	0
354	20241022	125400	20233720	15990	15990	15990	15990	0
355	20241022	125300	20233720	15990	15990	15990	15990	0
356	20241022	125200	20233720	15990	15990	15990	15990	0
357	20241022	125100	20233720	15990	15990	15990	15990	0
358	20241022	125000	20233720	15990	15990	15990	15990	0
359	20241022	124900	20233720	15990	15990	15990	15990	0
360	20241022	124800	20233720	15990	15990	15990	15990	0
361	20241022	124700	20233720	15990	15990	15990	15990	0
362	20241022	124600	20233720	15990	15990	15990	15990	0
363	20241022	124500	20233720	15990	15990	15990	15990	10
364	20241022	124400	20073820	16000	16000	16000	16000	1
365	20241022	124300	20057820	15990	15990	15990	15990	0
366	20241022	124200	20057820	15990	15990	15990	15990	0
367	20241022	124100	20057820	15990	15990	15990	15990	0
368	20241022	124000	20057820	15990	15990	15990	15990	0
369	20241022	123900	20057820	15990	15990	15990	15990	0
370	20241022	123800	20057820	15990	15990	15990	15990	0
371	20241022	123700	20057820	15990	15990	15990	15990	0
372	20241022	123600	20057820	15990	15990	15990	15990	40
373	20241022	123500	19418220	15980	15980	15980	15980	0
374	20241022	123400	19418220	15980	15980	15980	15980	0
375	20241022	123300	19418220	15980	15980	15980	15980	0
376	20241022	123200	19418220	15980	15980	15980	15980	0
377	20241022	123100	19418220	15980	15980	15980	15980	0
378	20241022	123000	19418220	15980	15980	15980	15980	0
379	20241022	122900	19418220	15980	15980	15980	15980	0
380	20241022	122800	19418220	15980	15980	15980	15980	0
381	20241022	122700	19418220	15980	15980	15980	15980	12
382	20241022	122600	19226460	15990	15990	15990	15990	0
383	20241022	122500	19226460	15990	15990	15990	15990	0
384	20241022	122400	19226460	15990	15990	15990	15990	0
385	20241022	122300	19226460	15990	15990	15990	15990	0
386	20241022	122200	19226460	15990	15990	15990	15990	0
387	20241022	122100	19226460	15990	15990	15990	15990	0
388	20241022	122000	19226460	15990	15990	15990	15990	0
389	20241022	121900	19226460	15990	15990	15990	15990	0
390	20241022	121800	19226460	15990	15990	15990	15990	0
391	20241022	121700	19226460	15990	15990	15990	15990	0
392	20241022	121600	19226460	15990	15990	15990	15990	0
393	20241022	121500	19226460	15990	15990	15990	15990	0
394	20241022	121400	19226460	15990	15990	15990	15990	0
395	20241022	121300	19226460	15990	15990	15990	15990	0
396	20241022	121200	19226460	15990	15990	15990	15990	0
397	20241022	121100	19226460	15990	15990	15990	15990	0
398	20241022	121000	19226460	15990	15990	15990	15990	0
399	20241022	120900	19226460	15990	15990	15990	15990	0
400	20241022	120800	19226460	15990	15990	15990	15990	10
401	20241022	120700	19066560	15960	15960	15960	15960	0
402	20241022	120600	19066560	15960	15960	15960	15960	0
403	20241022	120500	19066560	15960	15960	15960	15960	0
404	20241022	120400	19066560	15960	15960	15960	15960	0
405	20241022	120300	19066560	15960	15960	15960	15960	0
406	20241022	120200	19066560	15960	15960	15960	15960	0
407	20241022	120100	19066560	15960	15960	15960	15960	0
408	20241022	120000	19066560	15960	15960	15960	15960	0
409	20241022	115900	19066560	15960	15960	15960	15960	0
410	20241022	115800	19066560	15960	15960	15960	15960	0
411	20241022	115700	19066560	15960	15960	15960	15960	0
412	20241022	115600	19066560	15960	15960	15960	15960	0
413	20241022	115500	19066560	15960	15960	15960	15960	0
414	20241022	115400	19066560	15960	15960	15960	15960	0
415	20241022	115300	19066560	15960	15960	15960	15960	0
416	20241022	115200	19066560	15960	15960	15960	15960	0
417	20241022	115100	19066560	15960	15960	15960	15960	0
418	20241022	115000	19066560	15960	15960	15960	15960	0
419	20241022	114900	19066560	15960	15960	15960	15960	0
420	20241022	114800	19066560	15960	15960	15960	15960	0
421	20241022	114700	19066560	15960	15960	15960	15960	0
422	20241022	114600	19066560	15960	15940	15960	15940	31
423	20241022	114500	18572100	15950	15950	15950	15950	0
424	20241022	114400	18572100	15950	15950	15950	15950	0
425	20241022	114300	18572100	15950	15950	15950	15950	0
426	20241022	114200	18572100	15950	15950	15950	15950	0
427	20241022	114100	18572100	15950	15950	15950	15950	0
428	20241022	114000	18572100	15950	15950	15950	15950	0
429	20241022	113900	18572100	15950	15950	15950	15950	0
430	20241022	113800	18572100	15950	15950	15950	15950	0
431	20241022	113700	18572100	15950	15950	15950	15950	0
432	20241022	113600	18572100	15950	15950	15950	15950	0
433	20241022	113500	18572100	15950	15950	15950	15950	0
434	20241022	113400	18572100	15950	15950	15950	15950	0
435	20241022	113300	18572100	15950	15950	15950	15950	0
436	20241022	113200	18572100	15950	15950	15950	15950	0
437	20241022	113100	18572100	15950	15950	15950	15950	0
438	20241022	113000	18572100	15950	15950	15950	15950	0
439	20241022	112900	18572100	15950	15950	15950	15950	0
440	20241022	112800	18572100	15950	15950	15950	15950	0
441	20241022	112700	18572100	15950	15950	15950	15950	0
442	20241022	112600	18572100	15950	15950	15950	15950	0
443	20241022	112500	18572100	15950	15950	15950	15950	0
444	20241022	112400	18572100	15950	15950	15950	15950	0
445	20241022	112300	18572100	15950	15950	15950	15950	0
446	20241022	112200	18572100	15950	15950	15950	15950	0
447	20241022	112100	18572100	15950	15950	15950	15950	0
448	20241022	112000	18572100	15950	15950	15950	15950	0
449	20241022	111900	18572100	15950	15950	15950	15950	0
450	20241022	111800	18572100	15950	15950	15950	15950	0
451	20241022	111700	18572100	15950	15950	15950	15950	0
452	20241022	111600	18572100	15950	15950	15950	15950	0
453	20241022	111500	18572100	15950	15950	15950	15950	0
454	20241022	111400	18572100	15950	15950	15950	15950	0
455	20241022	111300	18572100	15950	15950	15950	15950	0
456	20241022	111200	18572100	15950	15950	15950	15950	0
457	20241022	111100	18572100	15950	15950	15950	15950	10
458	20241022	111000	18412600	15950	15930	15950	15930	12
459	20241022	110900	18221400	15920	15920	15920	15920	0
460	20241022	110800	18221400	15920	15920	15920	15920	0
461	20241022	110700	18221400	15920	15920	15920	15920	0
462	20241022	110600	18221400	15920	15920	15920	15920	0
463	20241022	110500	18221400	15920	15920	15920	15920	0
464	20241022	110400	18221400	15920	15920	15920	15920	0
465	20241022	110300	18221400	15920	15920	15920	15920	0
466	20241022	110200	18221400	15920	15920	15920	15920	0
467	20241022	110100	18221400	15920	15920	15920	15920	0
468	20241022	110000	18221400	15920	15920	15920	15920	0
469	20241022	105900	18221400	15920	15920	15920	15920	0
470	20241022	105800	18221400	15920	15920	15920	15920	0
471	20241022	105700	18221400	15920	15920	15920	15920	10
472	20241022	105600	18062200	15950	15950	15950	15950	0
473	20241022	105500	18062200	15950	15950	15950	15950	0
474	20241022	105400	18062200	15950	15950	15950	15950	0
475	20241022	105300	18062200	15950	15950	15950	15950	0
476	20241022	105200	18062200	15950	15950	15950	15950	0
477	20241022	105100	18062200	15950	15950	15950	15950	0
478	20241022	105000	18062200	15950	15950	15950	15950	0
479	20241022	104900	18062200	15950	15950	15950	15950	0
480	20241022	104800	18062200	15950	15950	15950	15950	0
481	20241022	104700	18062200	15950	15950	15950	15950	0
482	20241022	104600	18062200	15950	15950	15950	15950	0
483	20241022	104500	18062200	15950	15950	15950	15950	0
484	20241022	104400	18062200	15950	15950	15950	15950	0
485	20241022	104300	18062200	15950	15950	15950	15950	0
486	20241022	104200	18062200	15950	15950	15950	15950	0
487	20241022	104100	18062200	15950	15950	15950	15950	10
488	20241022	104000	17902700	15970	15970	15970	15970	0
489	20241022	103900	17902700	15970	15970	15970	15970	0
490	20241022	103800	17902700	15970	15970	15970	15970	0
491	20241022	103700	17902700	15970	15970	15970	15970	0
492	20241022	103600	17902700	15970	15970	15970	15970	0
493	20241022	103500	17902700	15970	15970	15970	15970	0
494	20241022	103400	17902700	15970	15970	15970	15970	0
495	20241022	103300	17902700	15970	15970	15970	15970	0
496	20241022	103200	17902700	15970	15970	15970	15970	0
497	20241022	103100	17902700	15970	15970	15970	15970	0
498	20241022	103000	17902700	15970	15970	15970	15970	6
499	20241022	102900	17806880	15920	15920	15920	15920	7
500	20241022	102800	17695440	15760	15760	15760	15760	0
501	20241022	102700	17695440	15760	15760	15760	15760	0
502	20241022	102600	17695440	15760	15760	15760	15760	0
503	20241022	102500	17695440	15760	15760	15760	15760	0
504	20241022	102400	17695440	15760	15760	15760	15760	0
505	20241022	102300	17695440	15760	15760	15760	15760	0
506	20241022	102200	17695440	15760	15760	15760	15760	0
507	20241022	102100	17695440	15760	15760	15760	15760	0
508	20241022	102000	17695440	15760	15760	15760	15760	0
509	20241022	101900	17695440	15760	15800	15800	15760	105
510	20241022	101800	16036640	15120	15120	15120	15120	0
511	20241022	101700	16036640	15120	15960	15960	15120	333
512	20241022	101600	10838650	16000	16000	16000	16000	0
513	20241022	101500	10838650	16000	16000	16000	16000	0
514	20241022	101400	10838650	16000	16000	16000	16000	0
515	20241022	101300	10838650	16000	16000	16000	16000	0
516	20241022	101200	10838650	16000	16000	16000	16000	0
517	20241022	101100	10838650	16000	16000	16000	16000	0
518	20241022	101000	10838650	16000	16000	16000	16000	0
519	20241022	100900	10838650	16000	16000	16000	16000	0
520	20241022	100800	10838650	16000	16000	16000	16000	0
521	20241022	100700	10838650	16000	16000	16000	16000	0
522	20241022	100600	10838650	16000	16000	16000	16000	0
523	20241022	100500	10838650	16000	16000	16000	16000	0
524	20241022	100400	10838650	16000	16000	16000	16000	0
525	20241022	100300	10838650	16000	16000	16000	16000	0
526	20241022	100200	10838650	16000	16000	16000	16000	10
527	20241022	100100	10678650	15960	15960	15960	15960	0
528	20241022	100000	10678650	15960	15960	15960	15960	0
529	20241022	095900	10678650	15960	15960	15960	15960	0
530	20241022	095800	10678650	15960	15960	15960	15960	0
531	20241022	095700	10678650	15960	15960	15960	15960	0
532	20241022	095600	10678650	15960	15960	15960	15960	0
533	20241022	095500	10678650	15960	15960	15960	15960	0
534	20241022	095400	10678650	15960	15960	15960	15960	0
535	20241022	095300	10678650	15960	15960	15960	15960	0
536	20241022	095200	10678650	15960	15960	15960	15960	0
537	20241022	095100	10678650	15960	15960	15960	15960	0
538	20241022	095000	10678650	15960	15960	15960	15960	0
539	20241022	094900	10678650	15960	15970	15970	15960	17
540	20241022	094800	10407200	16040	16040	16040	16040	0
541	20241022	094700	10407200	16040	16040	16040	16040	0
542	20241022	094600	10407200	16040	16040	16040	16040	0
543	20241022	094500	10407200	16040	16040	16040	16040	0
544	20241022	094400	10407200	16040	16040	16040	16040	0
545	20241022	094300	10407200	16040	16040	16040	16040	0
546	20241022	094200	10407200	16040	16040	16040	16040	0
547	20241022	094100	10407200	16040	16040	16040	16040	0
548	20241022	094000	10407200	16040	16040	16040	16040	0
549	20241022	093900	10407200	16040	16040	16040	16040	0
550	20241022	093800	10407200	16040	16040	16040	16040	0
551	20241022	093700	10407200	16040	16040	16040	16040	236
552	20241022	093600	6621760	16030	16030	16030	16030	270
553	20241022	093500	2293660	16000	16000	16000	16000	0
554	20241022	093400	2293660	16000	16000	16000	16000	0
555	20241022	093300	2293660	16000	16000	16000	16000	0
556	20241022	093200	2293660	16000	16000	16000	16000	0
557	20241022	093100	2293660	16000	16000	16000	16000	0
558	20241022	093000	2293660	16000	16000	16000	16000	22
559	20241022	092900	1941660	16000	16000	16000	16000	0
560	20241022	092800	1941660	16000	16000	16000	16000	0
561	20241022	092700	1941660	16000	16000	16000	16000	0
562	20241022	092600	1941660	16000	16000	16000	16000	0
563	20241022	092500	1941660	16000	16000	16000	16000	0
564	20241022	092400	1941660	16000	16000	16000	16000	0
565	20241022	092300	1941660	16000	16000	16000	16000	0
566	20241022	092200	1941660	16000	16000	16000	16000	0
567	20241022	092100	1941660	16000	16000	16000	16000	0
568	20241022	092000	1941660	16000	16000	16000	16000	0
569	20241022	091900	1941660	16000	16000	16000	16000	0
570	20241022	091800	1941660	16000	16000	16000	16000	0
571	20241022	091700	1941660	16000	16000	16000	16000	0
572	20241022	091600	1941660	16000	16000	16000	16000	0
573	20241022	091500	1941660	16000	16000	16000	16000	0
574	20241022	091400	1941660	16000	16000	16000	16000	0
575	20241022	091300	1941660	16000	16040	16040	16000	72
576	20241022	091200	788900	16100	16100	16100	16100	0
577	20241022	091100	788900	16100	16100	16100	16100	0
578	20241022	091000	788900	16100	16100	16100	16100	0
579	20241022	090900	788900	16100	16100	16100	16100	0
580	20241022	090800	788900	16100	16100	16100	16100	0
581	20241022	090700	788900	16100	16100	16100	16100	0
582	20241022	090600	788900	16100	16100	16100	16100	0
583	20241022	090500	788900	16100	16100	16100	16100	0
584	20241022	090400	788900	16100	16100	16100	16100	0
585	20241022	090300	788900	16100	16100	16100	16100	0
586	20241022	090200	788900	16100	16100	16100	16100	0
587	20241022	090100	788900	16100	16100	16100	16100	0
588	20241022	090000	788900	16100	16100	16100	16100	49