KissMeData/005820/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184600	16996430	15920	15920	15920	15920	60
3	20241004	184500	16996430	15920	15920	15920	15920	0
4	20241004	184400	16996430	15920	15920	15920	15920	0
5	20241004	184300	16996430	15920	15920	15920	15920	0
6	20241004	184200	16996430	15920	15920	15920	15920	0
7	20241004	184100	16996430	15920	15920	15920	15920	0
8	20241004	184000	16996430	15920	15920	15920	15920	0
9	20241004	183900	16996430	15920	15920	15920	15920	0
10	20241004	183800	16996430	15920	15920	15920	15920	0
11	20241004	183700	16996430	15920	15920	15920	15920	0
12	20241004	183600	16996430	15920	15920	15920	15920	0
13	20241004	183500	16996430	15920	15920	15920	15920	0
14	20241004	183400	16996430	15920	15920	15920	15920	0
15	20241004	183300	16996430	15920	15920	15920	15920	0
16	20241004	183200	16996430	15920	15920	15920	15920	0
17	20241004	183100	16996430	15920	15920	15920	15920	0
18	20241004	183000	16996430	15920	15920	15920	15920	0
19	20241004	182900	16996430	15920	15920	15920	15920	0
20	20241004	182800	16996430	15920	15920	15920	15920	0
21	20241004	182700	16996430	15920	15920	15920	15920	0
22	20241004	182600	16996430	15920	15920	15920	15920	0
23	20241004	182500	16996430	15920	15920	15920	15920	0
24	20241004	182400	16996430	15920	15920	15920	15920	0
25	20241004	182300	16996430	15920	15920	15920	15920	0
26	20241004	182200	16996430	15920	15920	15920	15920	0
27	20241004	182100	16996430	15920	15920	15920	15920	0
28	20241004	182000	16996430	15920	15920	15920	15920	0
29	20241004	181900	16996430	15920	15920	15920	15920	0
30	20241004	181800	16996430	15920	15920	15920	15920	0
31	20241004	181700	16996430	15920	15920	15920	15920	0
32	20241004	181600	16996430	15920	15920	15920	15920	60
33	20241004	181500	16996430	15920	15920	15920	15920	0
34	20241004	181400	16996430	15920	15920	15920	15920	0
35	20241004	181300	16996430	15920	15920	15920	15920	0
36	20241004	181200	16996430	15920	15920	15920	15920	0
37	20241004	181100	16996430	15920	15920	15920	15920	0
38	20241004	181000	16996430	15920	15920	15920	15920	0
39	20241004	180900	16996430	15920	15920	15920	15920	0
40	20241004	180800	16996430	15920	15920	15920	15920	0
41	20241004	180700	16996430	15920	15920	15920	15920	0
42	20241004	180600	16996430	15920	15920	15920	15920	0
43	20241004	180500	16996430	15920	15920	15920	15920	0
44	20241004	180400	16996430	15920	15920	15920	15920	0
45	20241004	180300	16996430	15920	15920	15920	15920	0
46	20241004	180200	16996430	15920	15920	15920	15920	0
47	20241004	180100	16996430	15920	15920	15920	15920	0
48	20241004	180000	16996430	15920	15920	15920	15920	0
49	20241004	175900	16996430	15920	15920	15920	15920	0
50	20241004	175800	16996430	15920	15920	15920	15920	0
51	20241004	175700	16996430	15920	15920	15920	15920	0
52	20241004	175600	16996430	15920	15920	15920	15920	0
53	20241004	175500	16996430	15920	15920	15920	15920	0
54	20241004	175400	16996430	15920	15920	15920	15920	0
55	20241004	175300	16996430	15920	15920	15920	15920	0
56	20241004	175200	16996430	15920	15920	15920	15920	0
57	20241004	175100	16996430	15920	15920	15920	15920	0
58	20241004	175000	16996430	15920	15920	15920	15920	0
59	20241004	174900	16996430	15920	15920	15920	15920	0
60	20241004	174800	16996430	15920	15920	15920	15920	0
61	20241004	174700	16996430	15920	15920	15920	15920	0
62	20241004	174600	16996430	15920	15920	15920	15920	60
63	20241004	174500	16996430	15920	15920	15920	15920	0
64	20241004	174400	16996430	15920	15920	15920	15920	0
65	20241004	174300	16996430	15920	15920	15920	15920	0
66	20241004	174200	16996430	15920	15920	15920	15920	0
67	20241004	174100	16996430	15920	15920	15920	15920	0
68	20241004	174000	16996430	15920	15920	15920	15920	0
69	20241004	173900	16996430	15920	15920	15920	15920	0
70	20241004	173800	16996430	15920	15920	15920	15920	0
71	20241004	173700	16996430	15920	15920	15920	15920	0
72	20241004	173600	16996430	15920	15920	15920	15920	0
73	20241004	173500	16996430	15920	15920	15920	15920	0
74	20241004	173400	16996430	15920	15920	15920	15920	0
75	20241004	173300	16996430	15920	15920	15920	15920	0
76	20241004	173200	16996430	15920	15920	15920	15920	0
77	20241004	173100	16996430	15920	15920	15920	15920	0
78	20241004	173000	16996430	15920	15920	15920	15920	0
79	20241004	172900	16996430	15920	15920	15920	15920	0
80	20241004	172800	16996430	15920	15920	15920	15920	0
81	20241004	172700	16996430	15920	15920	15920	15920	0
82	20241004	172600	16996430	15920	15920	15920	15920	0
83	20241004	172500	16996430	15920	15920	15920	15920	0
84	20241004	172400	16996430	15920	15920	15920	15920	0
85	20241004	172300	16996430	15920	15920	15920	15920	0
86	20241004	172200	16996430	15920	15920	15920	15920	0
87	20241004	172100	16996430	15920	15920	15920	15920	0
88	20241004	172000	16996430	15920	15920	15920	15920	0
89	20241004	171900	16996430	15920	15920	15920	15920	0
90	20241004	171800	16996430	15920	15920	15920	15920	0
91	20241004	171700	16996430	15920	15920	15920	15920	0
92	20241004	171600	16996430	15920	15920	15920	15920	60
93	20241004	171500	16996430	15920	15920	15920	15920	0
94	20241004	171400	16996430	15920	15920	15920	15920	0
95	20241004	171300	16996430	15920	15920	15920	15920	0
96	20241004	171200	16996430	15920	15920	15920	15920	0
97	20241004	171100	16996430	15920	15920	15920	15920	0
98	20241004	171000	16996430	15920	15920	15920	15920	0
99	20241004	170900	16996430	15920	15920	15920	15920	0
100	20241004	170800	16996430	15920	15920	15920	15920	0
101	20241004	170700	16996430	15920	15920	15920	15920	0
102	20241004	170600	16996430	15920	15920	15920	15920	0
103	20241004	170500	16996430	15920	15920	15920	15920	0
104	20241004	170400	16996430	15920	15920	15920	15920	0
105	20241004	170300	16996430	15920	15920	15920	15920	0
106	20241004	170200	16996430	15920	15920	15920	15920	0
107	20241004	170100	16996430	15920	15920	15920	15920	0
108	20241004	170000	16996430	15920	15920	15920	15920	0
109	20241004	165900	16996430	15920	15920	15920	15920	0
110	20241004	165800	16996430	15920	15920	15920	15920	0
111	20241004	165700	16996430	15920	15920	15920	15920	0
112	20241004	165600	16996430	15920	15920	15920	15920	0
113	20241004	165500	16996430	15920	15920	15920	15920	0
114	20241004	165400	16996430	15920	15920	15920	15920	0
115	20241004	165300	16996430	15920	15920	15920	15920	0
116	20241004	165200	16996430	15920	15920	15920	15920	0
117	20241004	165100	16996430	15920	15920	15920	15920	0
118	20241004	165000	16996430	15920	15920	15920	15920	0
119	20241004	164900	16996430	15920	15920	15920	15920	0
120	20241004	164800	16996430	15920	15920	15920	15920	0
121	20241004	164700	16996430	15920	15920	15920	15920	0
122	20241004	164600	16996430	15920	15920	15920	15920	60
123	20241004	164500	16996430	15920	15920	15920	15920	0
124	20241004	164400	16996430	15920	15920	15920	15920	0
125	20241004	164300	16996430	15920	15920	15920	15920	0
126	20241004	164200	16996430	15920	15920	15920	15920	0
127	20241004	164100	16996430	15920	15920	15920	15920	0
128	20241004	164000	16996430	15920	15920	15920	15920	0
129	20241004	163900	16996430	15920	15920	15920	15920	0
130	20241004	163800	16996430	15920	15920	15920	15920	0
131	20241004	163700	16996430	15920	15920	15920	15920	0
132	20241004	163600	16996430	15920	15920	15920	15920	0
133	20241004	163500	16996430	15920	15920	15920	15920	0
134	20241004	163400	16996430	15920	15920	15920	15920	0
135	20241004	163300	16996430	15920	15920	15920	15920	0
136	20241004	163200	16996430	15920	15920	15920	15920	0
137	20241004	163100	16996430	15920	15920	15920	15920	0
138	20241004	163000	16996430	15920	15920	15920	15920	0
139	20241004	162900	16996430	15920	15920	15920	15920	0
140	20241004	162800	16996430	15920	15920	15920	15920	0
141	20241004	162700	16996430	15920	15920	15920	15920	0
142	20241004	162600	16996430	15920	15920	15920	15920	0
143	20241004	162500	16996430	15920	15920	15920	15920	0
144	20241004	162400	16996430	15920	15920	15920	15920	0
145	20241004	162300	16996430	15920	15920	15920	15920	0
146	20241004	162200	16996430	15920	15920	15920	15920	0
147	20241004	162100	16996430	15920	15920	15920	15920	0
148	20241004	162000	16996430	15920	15920	15920	15920	0
149	20241004	161900	16996430	15920	15920	15920	15920	0
150	20241004	161800	16996430	15920	15920	15920	15920	0
151	20241004	161700	16996430	15920	15920	15920	15920	0
152	20241004	161600	16996430	15920	15920	15920	15920	60
153	20241004	161500	16996430	15920	15920	15920	15920	0
154	20241004	161400	16996430	15920	15920	15920	15920	0
155	20241004	161300	16996430	15920	15920	15920	15920	0
156	20241004	161200	16996430	15920	15920	15920	15920	0
157	20241004	161100	16996430	15920	15920	15920	15920	0
158	20241004	161000	16996430	15920	15920	15920	15920	0
159	20241004	160900	16996430	15920	15920	15920	15920	0
160	20241004	160800	16996430	15920	15920	15920	15920	0
161	20241004	160700	16996430	15920	15920	15920	15920	0
162	20241004	160600	16996430	15920	15920	15920	15920	0
163	20241004	160500	16996430	15920	15920	15920	15920	0
164	20241004	160400	16996430	15920	15920	15920	15920	0
165	20241004	160300	16996430	15920	15920	15920	15920	0
166	20241004	160200	16996430	15920	15920	15920	15920	0
167	20241004	160100	16996430	15920	15920	15920	15920	0
168	20241004	160000	16996430	15920	15920	15920	15920	0
169	20241004	155900	16996430	15920	15920	15920	15920	0
170	20241004	155800	16996430	15920	15920	15920	15920	0
171	20241004	155700	16996430	15920	15920	15920	15920	0
172	20241004	155600	16996430	15920	15920	15920	15920	0
173	20241004	155500	16996430	15920	15920	15920	15920	0
174	20241004	155400	16996430	15920	15920	15920	15920	0
175	20241004	155300	16996430	15920	15920	15920	15920	0
176	20241004	155200	16996430	15920	15920	15920	15920	0
177	20241004	155100	16996430	15920	15920	15920	15920	0
178	20241004	155000	16996430	15920	15920	15920	15920	0
179	20241004	154900	16996430	15920	15920	15920	15920	0
180	20241004	154800	16996430	15920	15920	15920	15920	0
181	20241004	154700	16996430	15920	15920	15920	15920	0
182	20241004	154600	16996430	15920	15920	15920	15920	60
183	20241004	154500	16996430	15920	15920	15920	15920	0
184	20241004	154400	16996430	15920	15920	15920	15920	0
185	20241004	154300	16996430	15920	15920	15920	15920	0
186	20241004	154200	16996430	15920	15920	15920	15920	0
187	20241004	154100	16996430	15920	15920	15920	15920	0
188	20241004	154000	16996430	15920	15920	15920	15920	0
189	20241004	153900	16996430	15920	15920	15920	15920	0
190	20241004	153800	16996430	15920	15920	15920	15920	0
191	20241004	153700	16996430	15920	15920	15920	15920	0
192	20241004	153600	16996430	15920	15920	15920	15920	0
193	20241004	153500	16996430	15920	15920	15920	15920	0
194	20241004	153400	16996430	15920	15920	15920	15920	0
195	20241004	153300	16996430	15920	15920	15920	15920	0
196	20241004	153200	16996430	15920	15920	15920	15920	0
197	20241004	153100	16996430	15920	15920	15920	15920	0
198	20241004	153000	16996430	15920	15920	15920	15920	60
199	20241004	152900	16041230	15920	15920	15920	15920	0
200	20241004	152800	16041230	15920	15920	15920	15920	0
201	20241004	152700	16041230	15920	15920	15920	15920	0
202	20241004	152600	16041230	15920	15920	15920	15920	0
203	20241004	152500	16041230	15920	15920	15920	15920	0
204	20241004	152400	16041230	15920	15920	15920	15920	0
205	20241004	152300	16041230	15920	15920	15920	15920	0
206	20241004	152200	16041230	15920	15920	15920	15920	0
207	20241004	152100	16041230	15920	15920	15920	15920	0
208	20241004	152000	16041230	15920	15920	15920	15920	0
209	20241004	151900	16041230	15920	15920	15920	15920	0
210	20241004	151800	16041230	15920	15920	15920	15920	0
211	20241004	151700	16041230	15920	15920	15920	15920	0
212	20241004	151600	16041230	15920	15920	15920	15920	0
213	20241004	151500	16041230	15920	15920	15920	15920	0
214	20241004	151400	16041230	15920	15920	15920	15920	0
215	20241004	151300	16041230	15920	15920	15920	15920	3
216	20241004	151200	15993470	15920	15920	15920	15920	0
217	20241004	151100	15993470	15920	15920	15920	15920	0
218	20241004	151000	15993470	15920	15920	15920	15920	0
219	20241004	150900	15993470	15920	15920	15920	15920	0
220	20241004	150800	15993470	15920	15920	15920	15920	0
221	20241004	150700	15993470	15920	15920	15920	15920	0
222	20241004	150600	15993470	15920	15930	15930	15920	20
223	20241004	150500	15674960	15920	15920	15920	15920	0
224	20241004	150400	15674960	15920	15920	15920	15920	0
225	20241004	150300	15674960	15920	15920	15920	15920	0
226	20241004	150200	15674960	15920	15920	15920	15920	0
227	20241004	150100	15674960	15920	15920	15920	15920	0
228	20241004	150000	15674960	15920	15920	15920	15920	0
229	20241004	145900	15674960	15920	15920	15920	15920	0
230	20241004	145800	15674960	15920	15920	15920	15920	0
231	20241004	145700	15674960	15920	15920	15920	15920	0
232	20241004	145600	15674960	15920	15920	15920	15920	0
233	20241004	145500	15674960	15920	15920	15920	15920	0
234	20241004	145400	15674960	15920	15920	15920	15920	0
235	20241004	145300	15674960	15920	15920	15920	15920	0
236	20241004	145200	15674960	15920	15920	15920	15920	0
237	20241004	145100	15674960	15920	15920	15920	15920	0
238	20241004	145000	15674960	15920	15920	15920	15920	0
239	20241004	144900	15674960	15920	15920	15920	15920	0
240	20241004	144800	15674960	15920	15920	15920	15920	0
241	20241004	144700	15674960	15920	15920	15920	15920	0
242	20241004	144600	15674960	15920	15920	15920	15920	0
243	20241004	144500	15674960	15920	15920	15920	15920	0
244	20241004	144400	15674960	15920	15920	15920	15920	0
245	20241004	144300	15674960	15920	15920	15920	15920	0
246	20241004	144200	15674960	15920	15920	15920	15920	0
247	20241004	144100	15674960	15920	15920	15920	15920	0
248	20241004	144000	15674960	15920	15920	15920	15920	0
249	20241004	143900	15674960	15920	15920	15920	15920	0
250	20241004	143800	15674960	15920	15920	15920	15920	0
251	20241004	143700	15674960	15920	15920	15920	15920	0
252	20241004	143600	15674960	15920	15920	15920	15920	0
253	20241004	143500	15674960	15920	15920	15920	15920	0
254	20241004	143400	15674960	15920	15920	15920	15920	0
255	20241004	143300	15674960	15920	15920	15920	15920	0
256	20241004	143200	15674960	15920	15920	15920	15920	0
257	20241004	143100	15674960	15920	15920	15920	15920	0
258	20241004	143000	15674960	15920	15920	15920	15920	0
259	20241004	142900	15674960	15920	15920	15920	15920	0
260	20241004	142800	15674960	15920	15920	15920	15920	0
261	20241004	142700	15674960	15920	15920	15920	15920	0
262	20241004	142600	15674960	15920	15920	15920	15920	0
263	20241004	142500	15674960	15920	15920	15920	15920	0
264	20241004	142400	15674960	15920	15920	15920	15920	0
265	20241004	142300	15674960	15920	15920	15920	15920	0
266	20241004	142200	15674960	15920	15920	15920	15920	0
267	20241004	142100	15674960	15920	15920	15920	15920	0
268	20241004	142000	15674960	15920	15920	15920	15920	0
269	20241004	141900	15674960	15920	15920	15920	15920	0
270	20241004	141800	15674960	15920	15920	15920	15920	0
271	20241004	141700	15674960	15920	15920	15920	15920	0
272	20241004	141600	15674960	15920	15920	15920	15920	0
273	20241004	141500	15674960	15920	15920	15920	15920	0
274	20241004	141400	15674960	15920	15920	15920	15920	0
275	20241004	141300	15674960	15920	15920	15920	15920	0
276	20241004	141200	15674960	15920	15920	15920	15920	0
277	20241004	141100	15674960	15920	15920	15920	15920	0
278	20241004	141000	15674960	15920	15920	15920	15920	0
279	20241004	140900	15674960	15920	15920	15920	15920	0
280	20241004	140800	15674960	15920	15920	15920	15920	0
281	20241004	140700	15674960	15920	15920	15920	15920	0
282	20241004	140600	15674960	15920	15920	15920	15920	0
283	20241004	140500	15674960	15920	15920	15920	15920	0
284	20241004	140400	15674960	15920	15920	15920	15920	0
285	20241004	140300	15674960	15920	15920	15920	15920	0
286	20241004	140200	15674960	15920	15920	15920	15920	0
287	20241004	140100	15674960	15920	15920	15920	15920	0
288	20241004	140000	15674960	15920	15920	15920	15920	0
289	20241004	135900	15674960	15920	15920	15920	15920	0
290	20241004	135800	15674960	15920	15920	15920	15920	0
291	20241004	135700	15674960	15920	15920	15920	15920	0
292	20241004	135600	15674960	15920	15920	15920	15920	0
293	20241004	135500	15674960	15920	15920	15920	15920	0
294	20241004	135400	15674960	15920	15920	15920	15920	0
295	20241004	135300	15674960	15920	15920	15920	15920	0
296	20241004	135200	15674960	15920	15920	15920	15920	0
297	20241004	135100	15674960	15920	15920	15920	15920	0
298	20241004	135000	15674960	15920	15920	15920	15920	0
299	20241004	134900	15674960	15920	15920	15920	15920	0
300	20241004	134800	15674960	15920	15920	15920	15920	0
301	20241004	134700	15674960	15920	15920	15920	15920	0
302	20241004	134600	15674960	15920	15920	15920	15920	0
303	20241004	134500	15674960	15920	15920	15920	15920	0
304	20241004	134400	15674960	15920	15920	15920	15920	0
305	20241004	134300	15674960	15920	15920	15920	15920	0
306	20241004	134200	15674960	15920	15920	15920	15920	0
307	20241004	134100	15674960	15920	15920	15920	15920	3
308	20241004	134000	15627200	15940	15940	15940	15940	0
309	20241004	133900	15627200	15940	15940	15940	15940	0
310	20241004	133800	15627200	15940	15940	15940	15940	0
311	20241004	133700	15627200	15940	15940	15940	15940	0
312	20241004	133600	15627200	15940	15940	15940	15940	0
313	20241004	133500	15627200	15940	15940	15940	15940	100
314	20241004	133400	14033200	15920	15920	15920	15920	0
315	20241004	133300	14033200	15920	15920	15920	15920	0
316	20241004	133200	14033200	15920	15920	15920	15920	0
317	20241004	133100	14033200	15920	15920	15920	15920	0
318	20241004	133000	14033200	15920	15920	15920	15920	0
319	20241004	132900	14033200	15920	15920	15920	15920	0
320	20241004	132800	14033200	15920	15920	15920	15920	0
321	20241004	132700	14033200	15920	15920	15920	15920	0
322	20241004	132600	14033200	15920	15920	15920	15920	0
323	20241004	132500	14033200	15920	15920	15920	15920	0
324	20241004	132400	14033200	15920	15920	15920	15920	0
325	20241004	132300	14033200	15920	15920	15920	15920	0
326	20241004	132200	14033200	15920	15920	15920	15920	0
327	20241004	132100	14033200	15920	15920	15920	15920	0
328	20241004	132000	14033200	15920	15920	15920	15920	0
329	20241004	131900	14033200	15920	15920	15920	15920	0
330	20241004	131800	14033200	15920	15920	15920	15920	0
331	20241004	131700	14033200	15920	15920	15920	15920	0
332	20241004	131600	14033200	15920	15920	15920	15920	0
333	20241004	131500	14033200	15920	15920	15920	15920	0
334	20241004	131400	14033200	15920	15920	15920	15920	0
335	20241004	131300	14033200	15920	15920	15920	15920	0
336	20241004	131200	14033200	15920	15920	15920	15920	5
337	20241004	131100	13953600	15920	15920	15920	15920	0
338	20241004	131000	13953600	15920	15920	15920	15920	10
339	20241004	130900	13794400	15920	15920	15920	15920	0
340	20241004	130800	13794400	15920	15920	15920	15920	6
341	20241004	130700	13698880	15920	15920	15920	15920	0
342	20241004	130600	13698880	15920	15920	15920	15920	0
343	20241004	130500	13698880	15920	15920	15920	15920	0
344	20241004	130400	13698880	15920	15920	15920	15920	0
345	20241004	130300	13698880	15920	15920	15920	15920	0
346	20241004	130200	13698880	15920	15920	15920	15920	0
347	20241004	130100	13698880	15920	15920	15920	15920	0
348	20241004	130000	13698880	15920	15920	15920	15920	0
349	20241004	125900	13698880	15920	15920	15920	15920	0
350	20241004	125800	13698880	15920	15920	15920	15920	0
351	20241004	125700	13698880	15920	15920	15920	15920	0
352	20241004	125600	13698880	15920	15920	15920	15920	0
353	20241004	125500	13698880	15920	15920	15920	15920	0
354	20241004	125400	13698880	15920	15920	15920	15920	0
355	20241004	125300	13698880	15920	15920	15920	15920	0
356	20241004	125200	13698880	15920	15920	15920	15920	0
357	20241004	125100	13698880	15920	15920	15920	15920	0
358	20241004	125000	13698880	15920	15920	15920	15920	0
359	20241004	124900	13698880	15920	15920	15920	15920	0
360	20241004	124800	13698880	15920	15920	15920	15920	0
361	20241004	124700	13698880	15920	15920	15920	15920	0
362	20241004	124600	13698880	15920	15920	15920	15920	0
363	20241004	124500	13698880	15920	15920	15920	15920	0
364	20241004	124400	13698880	15920	15920	15920	15920	0
365	20241004	124300	13698880	15920	15920	15920	15920	0
366	20241004	124200	13698880	15920	15920	15920	15920	0
367	20241004	124100	13698880	15920	15920	15920	15920	0
368	20241004	124000	13698880	15920	15930	15930	15920	12
369	20241004	123900	13507730	15940	15940	15940	15940	0
370	20241004	123800	13507730	15940	15940	15940	15940	0
371	20241004	123700	13507730	15940	15940	15940	15940	0
372	20241004	123600	13507730	15940	15940	15940	15940	0
373	20241004	123500	13507730	15940	15940	15940	15940	0
374	20241004	123400	13507730	15940	15940	15940	15940	0
375	20241004	123300	13507730	15940	15940	15940	15940	0
376	20241004	123200	13507730	15940	15940	15940	15940	0
377	20241004	123100	13507730	15940	15940	15940	15940	0
378	20241004	123000	13507730	15940	15940	15940	15940	0
379	20241004	122900	13507730	15940	15940	15940	15940	0
380	20241004	122800	13507730	15940	15940	15940	15940	0
381	20241004	122700	13507730	15940	15940	15940	15940	0
382	20241004	122600	13507730	15940	15940	15940	15940	0
383	20241004	122500	13507730	15940	15940	15940	15940	0
384	20241004	122400	13507730	15940	15940	15940	15940	0
385	20241004	122300	13507730	15940	15940	15940	15940	0
386	20241004	122200	13507730	15940	15940	15940	15940	0
387	20241004	122100	13507730	15940	15940	15940	15940	0
388	20241004	122000	13507730	15940	15940	15940	15940	0
389	20241004	121900	13507730	15940	15940	15940	15940	0
390	20241004	121800	13507730	15940	15940	15940	15940	0
391	20241004	121700	13507730	15940	15940	15940	15940	7
392	20241004	121600	13396150	15940	15940	15940	15940	0
393	20241004	121500	13396150	15940	15940	15940	15940	0
394	20241004	121400	13396150	15940	15940	15940	15940	0
395	20241004	121300	13396150	15940	15940	15940	15940	0
396	20241004	121200	13396150	15940	15940	15940	15940	0
397	20241004	121100	13396150	15940	15940	15940	15940	0
398	20241004	121000	13396150	15940	15940	15940	15940	0
399	20241004	120900	13396150	15940	15940	15940	15940	0
400	20241004	120800	13396150	15940	15940	15940	15940	0
401	20241004	120700	13396150	15940	15940	15940	15940	0
402	20241004	120600	13396150	15940	15940	15940	15940	0
403	20241004	120500	13396150	15940	15940	15940	15940	0
404	20241004	120400	13396150	15940	15940	15940	15940	0
405	20241004	120300	13396150	15940	15940	15940	15940	0
406	20241004	120200	13396150	15940	15940	15940	15940	0
407	20241004	120100	13396150	15940	15940	15940	15940	0
408	20241004	120000	13396150	15940	15940	15940	15940	0
409	20241004	115900	13396150	15940	15940	15940	15940	0
410	20241004	115800	13396150	15940	15940	15940	15940	0
411	20241004	115700	13396150	15940	15940	15940	15940	0
412	20241004	115600	13396150	15940	15940	15940	15940	0
413	20241004	115500	13396150	15940	15940	15940	15940	0
414	20241004	115400	13396150	15940	15940	15940	15940	0
415	20241004	115300	13396150	15940	15940	15940	15940	0
416	20241004	115200	13396150	15940	15940	15940	15940	0
417	20241004	115100	13396150	15940	15940	15940	15940	0
418	20241004	115000	13396150	15940	15940	15940	15940	0
419	20241004	114900	13396150	15940	15940	15940	15940	0
420	20241004	114800	13396150	15940	15940	15940	15940	0
421	20241004	114700	13396150	15940	15940	15940	15940	0
422	20241004	114600	13396150	15940	15940	15940	15940	0
423	20241004	114500	13396150	15940	15940	15940	15940	0
424	20241004	114400	13396150	15940	15940	15940	15940	0
425	20241004	114300	13396150	15940	15940	15940	15940	0
426	20241004	114200	13396150	15940	15940	15940	15940	0
427	20241004	114100	13396150	15940	15940	15940	15940	0
428	20241004	114000	13396150	15940	15940	15940	15940	0
429	20241004	113900	13396150	15940	15940	15940	15940	0
430	20241004	113800	13396150	15940	15940	15940	15940	0
431	20241004	113700	13396150	15940	15940	15940	15940	0
432	20241004	113600	13396150	15940	15940	15940	15940	0
433	20241004	113500	13396150	15940	15940	15940	15940	0
434	20241004	113400	13396150	15940	15940	15940	15940	0
435	20241004	113300	13396150	15940	15940	15940	15940	0
436	20241004	113200	13396150	15940	15940	15940	15940	0
437	20241004	113100	13396150	15940	15940	15940	15940	0
438	20241004	113000	13396150	15940	15940	15940	15940	0
439	20241004	112900	13396150	15940	15940	15940	15940	0
440	20241004	112800	13396150	15940	15940	15940	15940	0
441	20241004	112700	13396150	15940	15940	15940	15940	0
442	20241004	112600	13396150	15940	15940	15940	15940	0
443	20241004	112500	13396150	15940	15940	15940	15940	0
444	20241004	112400	13396150	15940	15940	15940	15940	0
445	20241004	112300	13396150	15940	15940	15940	15940	0
446	20241004	112200	13396150	15940	15940	15940	15940	0
447	20241004	112100	13396150	15940	15940	15940	15940	0
448	20241004	112000	13396150	15940	15940	15940	15940	0
449	20241004	111900	13396150	15940	15940	15940	15940	0
450	20241004	111800	13396150	15940	15940	15940	15940	0
451	20241004	111700	13396150	15940	15940	15940	15940	0
452	20241004	111600	13396150	15940	15940	15940	15940	0
453	20241004	111500	13396150	15940	15940	15940	15940	0
454	20241004	111400	13396150	15940	15940	15940	15940	0
455	20241004	111300	13396150	15940	15940	15940	15940	0
456	20241004	111200	13396150	15940	15940	15940	15940	0
457	20241004	111100	13396150	15940	15940	15940	15940	0
458	20241004	111000	13396150	15940	15940	15940	15940	12
459	20241004	110900	13204870	15940	15940	15940	15940	0
460	20241004	110800	13204870	15940	15940	15940	15940	0
461	20241004	110700	13204870	15940	15940	15940	15940	9
462	20241004	110600	13061410	15930	15930	15930	15930	0
463	20241004	110500	13061410	15930	15930	15930	15930	0
464	20241004	110400	13061410	15930	15930	15930	15930	0
465	20241004	110300	13061410	15930	15930	15930	15930	0
466	20241004	110200	13061410	15930	15930	15930	15930	0
467	20241004	110100	13061410	15930	15930	15930	15930	0
468	20241004	110000	13061410	15930	15930	15930	15930	1
469	20241004	105900	13045480	15940	15940	15940	15940	0
470	20241004	105800	13045480	15940	15940	15940	15940	0
471	20241004	105700	13045480	15940	15940	15940	15940	0
472	20241004	105600	13045480	15940	15940	15940	15940	0
473	20241004	105500	13045480	15940	15940	15940	15940	0
474	20241004	105400	13045480	15940	15940	15940	15940	0
475	20241004	105300	13045480	15940	15940	15940	15940	0
476	20241004	105200	13045480	15940	15940	15940	15940	0
477	20241004	105100	13045480	15940	15940	15940	15940	0
478	20241004	105000	13045480	15940	15940	15940	15940	0
479	20241004	104900	13045480	15940	15940	15940	15940	0
480	20241004	104800	13045480	15940	15940	15940	15940	0
481	20241004	104700	13045480	15940	15940	15940	15940	0
482	20241004	104600	13045480	15940	15940	15940	15940	0
483	20241004	104500	13045480	15940	15930	15940	15930	17
484	20241004	104400	12774570	15920	15920	15920	15920	12
485	20241004	104300	12583530	15900	15900	15900	15900	57
486	20241004	104200	11677230	15890	15890	15890	15890	151
487	20241004	104100	9277840	15890	15890	15890	15890	0
488	20241004	104000	9277840	15890	15890	15890	15890	0
489	20241004	103900	9277840	15890	15890	15890	15890	0
490	20241004	103800	9277840	15890	15890	15890	15890	0
491	20241004	103700	9277840	15890	15890	15890	15890	29
492	20241004	103600	8817030	15900	15900	15900	15900	0
493	20241004	103500	8817030	15900	15900	15900	15900	0
494	20241004	103400	8817030	15900	15900	15900	15900	0
495	20241004	103300	8817030	15900	15900	15900	15900	0
496	20241004	103200	8817030	15900	15900	15900	15900	0
497	20241004	103100	8817030	15900	15900	15900	15900	0
498	20241004	103000	8817030	15900	15900	15900	15900	0
499	20241004	102900	8817030	15900	15900	15900	15900	0
500	20241004	102800	8817030	15900	15900	15900	15900	0
501	20241004	102700	8817030	15900	15900	15900	15900	0
502	20241004	102600	8817030	15900	15900	15900	15900	0
503	20241004	102500	8817030	15900	15900	15900	15900	0
504	20241004	102400	8817030	15900	15900	15900	15900	0
505	20241004	102300	8817030	15900	15900	15900	15900	0
506	20241004	102200	8817030	15900	15900	15900	15900	0
507	20241004	102100	8817030	15900	15900	15900	15900	0
508	20241004	102000	8817030	15900	15900	15900	15900	0
509	20241004	101900	8817030	15900	15900	15900	15900	0
510	20241004	101800	8817030	15900	15900	15900	15900	0
511	20241004	101700	8817030	15900	15900	15900	15900	0
512	20241004	101600	8817030	15900	15900	15900	15900	0
513	20241004	101500	8817030	15900	15900	15900	15900	0
514	20241004	101400	8817030	15900	15900	15900	15900	0
515	20241004	101300	8817030	15900	15900	15900	15900	0
516	20241004	101200	8817030	15900	15900	15900	15900	0
517	20241004	101100	8817030	15900	15900	15900	15900	0
518	20241004	101000	8817030	15900	15900	15900	15900	0
519	20241004	100900	8817030	15900	15900	15900	15900	0
520	20241004	100800	8817030	15900	15900	15900	15900	0
521	20241004	100700	8817030	15900	15900	15900	15900	0
522	20241004	100600	8817030	15900	15900	15900	15900	10
523	20241004	100500	8658030	15800	15800	15800	15800	0
524	20241004	100400	8658030	15800	15800	15800	15800	0
525	20241004	100300	8658030	15800	15800	15800	15800	0
526	20241004	100200	8658030	15800	15830	15830	15800	346
527	20241004	100100	3188990	15810	15830	15830	15810	37
528	20241004	100000	2603440	15810	15810	15810	15810	0
529	20241004	095900	2603440	15810	15810	15810	15810	0
530	20241004	095800	2603440	15810	15810	15810	15810	0
531	20241004	095700	2603440	15810	15810	15810	15810	0
532	20241004	095600	2603440	15810	15810	15810	15810	0
533	20241004	095500	2603440	15810	15810	15810	15810	0
534	20241004	095400	2603440	15810	15810	15810	15810	0
535	20241004	095300	2603440	15810	15810	15810	15810	0
536	20241004	095200	2603440	15810	15810	15810	15810	0
537	20241004	095100	2603440	15810	15810	15810	15810	0
538	20241004	095000	2603440	15810	15810	15810	15810	0
539	20241004	094900	2603440	15810	15810	15810	15810	0
540	20241004	094800	2603440	15810	15810	15810	15810	0
541	20241004	094700	2603440	15810	15810	15810	15810	0
542	20241004	094600	2603440	15810	15810	15810	15810	0
543	20241004	094500	2603440	15810	15810	15810	15810	0
544	20241004	094400	2603440	15810	15810	15810	15810	0
545	20241004	094300	2603440	15810	15810	15810	15810	0
546	20241004	094200	2603440	15810	15810	15810	15810	0
547	20241004	094100	2603440	15810	15810	15810	15810	0
548	20241004	094000	2603440	15810	15810	15810	15810	0
549	20241004	093900	2603440	15810	15810	15810	15810	0
550	20241004	093800	2603440	15810	15810	15810	15810	0
551	20241004	093700	2603440	15810	15810	15810	15810	0
552	20241004	093600	2603440	15810	15810	15810	15810	0
553	20241004	093500	2603440	15810	15810	15810	15810	0
554	20241004	093400	2603440	15810	15810	15810	15810	0
555	20241004	093300	2603440	15810	15810	15810	15810	0
556	20241004	093200	2603440	15810	15810	15810	15810	0
557	20241004	093100	2603440	15810	15810	15810	15810	0
558	20241004	093000	2603440	15810	15810	15810	15810	0
559	20241004	092900	2603440	15810	15810	15810	15810	0
560	20241004	092800	2603440	15810	15810	15810	15810	0
561	20241004	092700	2603440	15810	15810	15810	15810	0
562	20241004	092600	2603440	15810	15810	15810	15810	0
563	20241004	092500	2603440	15810	15850	15850	15810	39
564	20241004	092400	1985980	15850	15880	15880	15850	48
565	20241004	092300	1224600	15880	15900	15900	15880	33
566	20241004	092200	700250	15900	15910	15910	15900	25
567	20241004	092100	302540	15910	15910	15910	15910	1
568	20241004	092000	286630	15910	15910	15910	15910	0
569	20241004	091900	286630	15910	15910	15910	15910	0
570	20241004	091800	286630	15910	15910	15910	15910	1
571	20241004	091700	270720	15910	15920	15920	15910	9
572	20241004	091600	127460	15930	15930	15930	15930	3
573	20241004	091500	79670	15940	15940	15940	15940	0
574	20241004	091400	79670	15940	15940	15940	15940	0
575	20241004	091300	79670	15940	15940	15940	15940	0
576	20241004	091200	79670	15940	15940	15940	15940	0
577	20241004	091100	79670	15940	15940	15940	15940	0
578	20241004	091000	79670	15940	15940	15940	15940	0
579	20241004	090900	79670	15940	15940	15940	15940	0
580	20241004	090800	79670	15940	15940	15940	15940	0
581	20241004	090700	79670	15940	15940	15940	15940	0
582	20241004	090600	79670	15940	15940	15940	15940	0
583	20241004	090500	79670	15940	15940	15940	15940	1
584	20241004	090400	63730	15940	15940	15940	15940	0
585	20241004	090300	63730	15940	15940	15940	15940	0
586	20241004	090200	63730	15940	15940	15940	15940	0
587	20241004	090100	63730	15940	15940	15940	15940	1
588	20241004	090000	47790	15930	15930	15930	15930	3