KissMeData/000950/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183200	3287940	19910	19910	19910	19910	17
3	20241017	183100	3287940	19910	19910	19910	19910	0
4	20241017	183000	3287940	19910	19910	19910	19910	0
5	20241017	182900	3287940	19910	19910	19910	19910	0
6	20241017	182800	3287940	19910	19910	19910	19910	0
7	20241017	182700	3287940	19910	19910	19910	19910	0
8	20241017	182600	3287940	19910	19910	19910	19910	0
9	20241017	182500	3287940	19910	19910	19910	19910	0
10	20241017	182400	3287940	19910	19910	19910	19910	0
11	20241017	182300	3287940	19910	19910	19910	19910	0
12	20241017	182200	3287940	19910	19910	19910	19910	0
13	20241017	182100	3287940	19910	19910	19910	19910	0
14	20241017	182000	3287940	19910	19910	19910	19910	0
15	20241017	181900	3287940	19910	19910	19910	19910	0
16	20241017	181800	3287940	19910	19910	19910	19910	0
17	20241017	181700	3287940	19910	19910	19910	19910	0
18	20241017	181600	3287940	19910	19910	19910	19910	0
19	20241017	181500	3287940	19910	19910	19910	19910	0
20	20241017	181400	3287940	19910	19910	19910	19910	0
21	20241017	181300	3287940	19910	19910	19910	19910	0
22	20241017	181200	3287940	19910	19910	19910	19910	0
23	20241017	181100	3287940	19910	19910	19910	19910	0
24	20241017	181000	3287940	19910	19910	19910	19910	0
25	20241017	180900	3287940	19910	19910	19910	19910	0
26	20241017	180800	3287940	19910	19910	19910	19910	0
27	20241017	180700	3287940	19910	19910	19910	19910	0
28	20241017	180600	3287940	19910	19910	19910	19910	0
29	20241017	180500	3287940	19910	19910	19910	19910	0
30	20241017	180400	3287940	19910	19910	19910	19910	0
31	20241017	180300	3287940	19910	19910	19910	19910	0
32	20241017	180200	3287940	19910	19910	19910	19910	17
33	20241017	180100	3287940	19910	19910	19910	19910	0
34	20241017	180000	3287940	19910	19910	19910	19910	0
35	20241017	175900	3287940	19910	19910	19910	19910	0
36	20241017	175800	3287940	19910	19910	19910	19910	0
37	20241017	175700	3287940	19910	19910	19910	19910	0
38	20241017	175600	3287940	19910	19910	19910	19910	0
39	20241017	175500	3287940	19910	19910	19910	19910	0
40	20241017	175400	3287940	19910	19910	19910	19910	0
41	20241017	175300	3287940	19910	19910	19910	19910	0
42	20241017	175200	3287940	19910	19910	19910	19910	0
43	20241017	175100	3287940	19910	19910	19910	19910	0
44	20241017	175000	3287940	19910	19910	19910	19910	0
45	20241017	174900	3287940	19910	19910	19910	19910	0
46	20241017	174800	3287940	19910	19910	19910	19910	0
47	20241017	174700	3287940	19910	19910	19910	19910	0
48	20241017	174600	3287940	19910	19910	19910	19910	0
49	20241017	174500	3287940	19910	19910	19910	19910	0
50	20241017	174400	3287940	19910	19910	19910	19910	0
51	20241017	174300	3287940	19910	19910	19910	19910	0
52	20241017	174200	3287940	19910	19910	19910	19910	0
53	20241017	174100	3287940	19910	19910	19910	19910	0
54	20241017	174000	3287940	19910	19910	19910	19910	0
55	20241017	173900	3287940	19910	19910	19910	19910	0
56	20241017	173800	3287940	19910	19910	19910	19910	0
57	20241017	173700	3287940	19910	19910	19910	19910	0
58	20241017	173600	3287940	19910	19910	19910	19910	0
59	20241017	173500	3287940	19910	19910	19910	19910	0
60	20241017	173400	3287940	19910	19910	19910	19910	0
61	20241017	173300	3287940	19910	19910	19910	19910	0
62	20241017	173200	3287940	19910	19910	19910	19910	17
63	20241017	173100	3287940	19910	19910	19910	19910	0
64	20241017	173000	3287940	19910	19910	19910	19910	0
65	20241017	172900	3287940	19910	19910	19910	19910	0
66	20241017	172800	3287940	19910	19910	19910	19910	0
67	20241017	172700	3287940	19910	19910	19910	19910	0
68	20241017	172600	3287940	19910	19910	19910	19910	0
69	20241017	172500	3287940	19910	19910	19910	19910	0
70	20241017	172400	3287940	19910	19910	19910	19910	0
71	20241017	172300	3287940	19910	19910	19910	19910	0
72	20241017	172200	3287940	19910	19910	19910	19910	0
73	20241017	172100	3287940	19910	19910	19910	19910	0
74	20241017	172000	3287940	19910	19910	19910	19910	0
75	20241017	171900	3287940	19910	19910	19910	19910	0
76	20241017	171800	3287940	19910	19910	19910	19910	0
77	20241017	171700	3287940	19910	19910	19910	19910	0
78	20241017	171600	3287940	19910	19910	19910	19910	0
79	20241017	171500	3287940	19910	19910	19910	19910	0
80	20241017	171400	3287940	19910	19910	19910	19910	0
81	20241017	171300	3287940	19910	19910	19910	19910	0
82	20241017	171200	3287940	19910	19910	19910	19910	0
83	20241017	171100	3287940	19910	19910	19910	19910	0
84	20241017	171000	3287940	19910	19910	19910	19910	0
85	20241017	170900	3287940	19910	19910	19910	19910	0
86	20241017	170800	3287940	19910	19910	19910	19910	0
87	20241017	170700	3287940	19910	19910	19910	19910	0
88	20241017	170600	3287940	19910	19910	19910	19910	0
89	20241017	170500	3287940	19910	19910	19910	19910	0
90	20241017	170400	3287940	19910	19910	19910	19910	0
91	20241017	170300	3287940	19910	19910	19910	19910	0
92	20241017	170200	3287940	19910	19910	19910	19910	17
93	20241017	170100	3287940	19910	19910	19910	19910	0
94	20241017	170000	3287940	19910	19910	19910	19910	0
95	20241017	165900	3287940	19910	19910	19910	19910	0
96	20241017	165800	3287940	19910	19910	19910	19910	0
97	20241017	165700	3287940	19910	19910	19910	19910	0
98	20241017	165600	3287940	19910	19910	19910	19910	0
99	20241017	165500	3287940	19910	19910	19910	19910	0
100	20241017	165400	3287940	19910	19910	19910	19910	0
101	20241017	165300	3287940	19910	19910	19910	19910	0
102	20241017	165200	3287940	19910	19910	19910	19910	0
103	20241017	165100	3287940	19910	19910	19910	19910	0
104	20241017	165000	3287940	19910	19910	19910	19910	0
105	20241017	164900	3287940	19910	19910	19910	19910	0
106	20241017	164800	3287940	19910	19910	19910	19910	0
107	20241017	164700	3287940	19910	19910	19910	19910	0
108	20241017	164600	3287940	19910	19910	19910	19910	0
109	20241017	164500	3287940	19910	19910	19910	19910	0
110	20241017	164400	3287940	19910	19910	19910	19910	0
111	20241017	164300	3287940	19910	19910	19910	19910	0
112	20241017	164200	3287940	19910	19910	19910	19910	0
113	20241017	164100	3287940	19910	19910	19910	19910	0
114	20241017	164000	3287940	19910	19910	19910	19910	0
115	20241017	163900	3287940	19910	19910	19910	19910	0
116	20241017	163800	3287940	19910	19910	19910	19910	0
117	20241017	163700	3287940	19910	19910	19910	19910	0
118	20241017	163600	3287940	19910	19910	19910	19910	0
119	20241017	163500	3287940	19910	19910	19910	19910	0
120	20241017	163400	3287940	19910	19910	19910	19910	0
121	20241017	163300	3287940	19910	19910	19910	19910	0
122	20241017	163200	3287940	19910	19910	19910	19910	17
123	20241017	163100	3287940	19910	19910	19910	19910	0
124	20241017	163000	3287940	19910	19910	19910	19910	0
125	20241017	162900	3287940	19910	19910	19910	19910	0
126	20241017	162800	3287940	19910	19910	19910	19910	0
127	20241017	162700	3287940	19910	19910	19910	19910	0
128	20241017	162600	3287940	19910	19910	19910	19910	0
129	20241017	162500	3287940	19910	19910	19910	19910	0
130	20241017	162400	3287940	19910	19910	19910	19910	0
131	20241017	162300	3287940	19910	19910	19910	19910	0
132	20241017	162200	3287940	19910	19910	19910	19910	0
133	20241017	162100	3287940	19910	19910	19910	19910	0
134	20241017	162000	3287940	19910	19910	19910	19910	0
135	20241017	161900	3287940	19910	19910	19910	19910	0
136	20241017	161800	3287940	19910	19910	19910	19910	0
137	20241017	161700	3287940	19910	19910	19910	19910	0
138	20241017	161600	3287940	19910	19910	19910	19910	0
139	20241017	161500	3287940	19910	19910	19910	19910	0
140	20241017	161400	3287940	19910	19910	19910	19910	0
141	20241017	161300	3287940	19910	19910	19910	19910	0
142	20241017	161200	3287940	19910	19910	19910	19910	0
143	20241017	161100	3287940	19910	19910	19910	19910	0
144	20241017	161000	3287940	19910	19910	19910	19910	0
145	20241017	160900	3287940	19910	19910	19910	19910	0
146	20241017	160800	3287940	19910	19910	19910	19910	0
147	20241017	160700	3287940	19910	19910	19910	19910	0
148	20241017	160600	3287940	19910	19910	19910	19910	0
149	20241017	160500	3287940	19910	19910	19910	19910	0
150	20241017	160400	3287940	19910	19910	19910	19910	0
151	20241017	160300	3287940	19910	19910	19910	19910	0
152	20241017	160200	3287940	19910	19910	19910	19910	17
153	20241017	160100	3287940	19910	19910	19910	19910	0
154	20241017	160000	3287940	19910	19910	19910	19910	0
155	20241017	155900	3287940	19910	19910	19910	19910	0
156	20241017	155800	3287940	19910	19910	19910	19910	0
157	20241017	155700	3287940	19910	19910	19910	19910	0
158	20241017	155600	3287940	19910	19910	19910	19910	0
159	20241017	155500	3287940	19910	19910	19910	19910	0
160	20241017	155400	3287940	19910	19910	19910	19910	0
161	20241017	155300	3287940	19910	19910	19910	19910	0
162	20241017	155200	3287940	19910	19910	19910	19910	0
163	20241017	155100	3287940	19910	19910	19910	19910	0
164	20241017	155000	3287940	19910	19910	19910	19910	0
165	20241017	154900	3287940	19910	19910	19910	19910	0
166	20241017	154800	3287940	19910	19910	19910	19910	0
167	20241017	154700	3287940	19910	19910	19910	19910	0
168	20241017	154600	3287940	19910	19910	19910	19910	0
169	20241017	154500	3287940	19910	19910	19910	19910	0
170	20241017	154400	3287940	19910	19910	19910	19910	0
171	20241017	154300	3287940	19910	19910	19910	19910	0
172	20241017	154200	3287940	19910	19910	19910	19910	0
173	20241017	154100	3287940	19910	19910	19910	19910	0
174	20241017	154000	3287940	19910	19910	19910	19910	0
175	20241017	153900	3287940	19910	19910	19910	19910	0
176	20241017	153800	3287940	19910	19910	19910	19910	0
177	20241017	153700	3287940	19910	19910	19910	19910	0
178	20241017	153600	3287940	19910	19910	19910	19910	0
179	20241017	153500	3287940	19910	19910	19910	19910	0
180	20241017	153400	3287940	19910	19910	19910	19910	0
181	20241017	153300	3287940	19910	19910	19910	19910	0
182	20241017	153200	3287940	19910	19910	19910	19910	17
183	20241017	153100	3287940	19910	19910	19910	19910	0
184	20241017	153000	3287940	19910	19910	19910	19910	17
185	20241017	152900	2949470	19910	19910	19910	19910	0
186	20241017	152800	2949470	19910	19910	19910	19910	0
187	20241017	152700	2949470	19910	19910	19910	19910	0
188	20241017	152600	2949470	19910	19910	19910	19910	0
189	20241017	152500	2949470	19910	19910	19910	19910	0
190	20241017	152400	2949470	19910	19910	19910	19910	0
191	20241017	152300	2949470	19910	19910	19910	19910	0
192	20241017	152200	2949470	19910	19910	19910	19910	0
193	20241017	152100	2949470	19910	19910	19910	19910	0
194	20241017	152000	2949470	19910	19910	19910	19910	0
195	20241017	151900	2949470	19910	19910	19910	19910	0
196	20241017	151800	2949470	19910	19910	19910	19910	0
197	20241017	151700	2949470	19910	19910	19910	19910	10
198	20241017	151600	2750370	19910	19910	19910	19910	0
199	20241017	151500	2750370	19910	19900	19910	19900	5
200	20241017	151400	2650830	19900	19900	19900	19900	5
201	20241017	151300	2551330	19900	19900	19900	19900	5
202	20241017	151200	2451830	19910	19910	19910	19910	5
203	20241017	151100	2352280	19910	19910	19910	19910	5
204	20241017	151000	2252730	19910	19910	19910	19910	0
205	20241017	150900	2252730	19910	19910	19910	19910	5
206	20241017	150800	2153180	19890	19890	19890	19890	0
207	20241017	150700	2153180	19890	19890	19890	19890	0
208	20241017	150600	2153180	19890	19800	19890	19800	7
209	20241017	150500	2014040	19800	19800	19800	19800	0
210	20241017	150400	2014040	19800	19800	19800	19800	0
211	20241017	150300	2014040	19800	19800	19800	19800	0
212	20241017	150200	2014040	19800	19800	19800	19800	0
213	20241017	150100	2014040	19800	19800	19800	19800	0
214	20241017	150000	2014040	19800	19800	19800	19800	0
215	20241017	145900	2014040	19800	19800	19800	19800	0
216	20241017	145800	2014040	19800	19890	19890	19800	10
217	20241017	145700	1815590	19890	19890	19890	19890	1
218	20241017	145600	1795700	19830	19830	19830	19830	0
219	20241017	145500	1795700	19830	19830	19830	19830	0
220	20241017	145400	1795700	19830	19830	19830	19830	2
221	20241017	145300	1756040	19830	19830	19830	19830	0
222	20241017	145200	1756040	19830	19830	19830	19830	0
223	20241017	145100	1756040	19830	19830	19830	19830	0
224	20241017	145000	1756040	19830	19830	19830	19830	0
225	20241017	144900	1756040	19830	19830	19830	19830	0
226	20241017	144800	1756040	19830	19830	19830	19830	0
227	20241017	144700	1756040	19830	19830	19830	19830	0
228	20241017	144600	1756040	19830	19830	19830	19830	0
229	20241017	144500	1756040	19830	19830	19830	19830	0
230	20241017	144400	1756040	19830	19830	19830	19830	0
231	20241017	144300	1756040	19830	19830	19830	19830	0
232	20241017	144200	1756040	19830	19830	19830	19830	0
233	20241017	144100	1756040	19830	19880	19880	19830	6
234	20241017	144000	1636910	19890	19890	19890	19890	0
235	20241017	143900	1636910	19890	19890	19890	19890	1
236	20241017	143800	1617020	19890	19890	19890	19890	0
237	20241017	143700	1617020	19890	19890	19890	19890	0
238	20241017	143600	1617020	19890	19890	19890	19890	1
239	20241017	143500	1597130	19890	19890	19890	19890	0
240	20241017	143400	1597130	19890	19890	19890	19890	0
241	20241017	143300	1597130	19890	19890	19890	19890	0
242	20241017	143200	1597130	19890	19890	19890	19890	0
243	20241017	143100	1597130	19890	19890	19890	19890	0
244	20241017	143000	1597130	19890	19890	19890	19890	0
245	20241017	142900	1597130	19890	19890	19890	19890	0
246	20241017	142800	1597130	19890	19890	19890	19890	0
247	20241017	142700	1597130	19890	19890	19890	19890	0
248	20241017	142600	1597130	19890	19890	19890	19890	0
249	20241017	142500	1597130	19890	19890	19890	19890	0
250	20241017	142400	1597130	19890	19890	19890	19890	0
251	20241017	142300	1597130	19890	19890	19890	19890	0
252	20241017	142200	1597130	19890	19890	19890	19890	0
253	20241017	142100	1597130	19890	19890	19890	19890	0
254	20241017	142000	1597130	19890	19890	19890	19890	0
255	20241017	141900	1597130	19890	19890	19890	19890	0
256	20241017	141800	1597130	19890	19890	19890	19890	0
257	20241017	141700	1597130	19890	19890	19890	19890	0
258	20241017	141600	1597130	19890	19890	19890	19890	0
259	20241017	141500	1597130	19890	19890	19890	19890	0
260	20241017	141400	1597130	19890	19890	19890	19890	0
261	20241017	141300	1597130	19890	19890	19890	19890	0
262	20241017	141200	1597130	19890	19890	19890	19890	0
263	20241017	141100	1597130	19890	19890	19890	19890	0
264	20241017	141000	1597130	19890	19890	19890	19890	0
265	20241017	140900	1597130	19890	19890	19890	19890	0
266	20241017	140800	1597130	19890	19890	19890	19890	0
267	20241017	140700	1597130	19890	19890	19890	19890	0
268	20241017	140600	1597130	19890	19890	19890	19890	0
269	20241017	140500	1597130	19890	19890	19890	19890	0
270	20241017	140400	1597130	19890	19890	19890	19890	0
271	20241017	140300	1597130	19890	19890	19890	19890	0
272	20241017	140200	1597130	19890	19890	19890	19890	0
273	20241017	140100	1597130	19890	19890	19890	19890	0
274	20241017	140000	1597130	19890	19890	19890	19890	0
275	20241017	135900	1597130	19890	19890	19890	19890	0
276	20241017	135800	1597130	19890	19890	19890	19890	0
277	20241017	135700	1597130	19890	19890	19890	19890	0
278	20241017	135600	1597130	19890	19890	19890	19890	0
279	20241017	135500	1597130	19890	19890	19890	19890	0
280	20241017	135400	1597130	19890	19890	19890	19890	0
281	20241017	135300	1597130	19890	19890	19890	19890	0
282	20241017	135200	1597130	19890	19890	19890	19890	0
283	20241017	135100	1597130	19890	19890	19890	19890	0
284	20241017	135000	1597130	19890	19890	19890	19890	0
285	20241017	134900	1597130	19890	19890	19890	19890	0
286	20241017	134800	1597130	19890	19890	19890	19890	0
287	20241017	134700	1597130	19890	19890	19890	19890	0
288	20241017	134600	1597130	19890	19890	19890	19890	0
289	20241017	134500	1597130	19890	19890	19890	19890	0
290	20241017	134400	1597130	19890	19890	19890	19890	0
291	20241017	134300	1597130	19890	19890	19890	19890	0
292	20241017	134200	1597130	19890	19890	19890	19890	0
293	20241017	134100	1597130	19890	19890	19890	19890	0
294	20241017	134000	1597130	19890	19890	19890	19890	0
295	20241017	133900	1597130	19890	19890	19890	19890	0
296	20241017	133800	1597130	19890	19890	19890	19890	0
297	20241017	133700	1597130	19890	19890	19890	19890	0
298	20241017	133600	1597130	19890	19890	19890	19890	0
299	20241017	133500	1597130	19890	19890	19890	19890	0
300	20241017	133400	1597130	19890	19890	19890	19890	0
301	20241017	133300	1597130	19890	19890	19890	19890	0
302	20241017	133200	1597130	19890	19890	19890	19890	0
303	20241017	133100	1597130	19890	19890	19890	19890	0
304	20241017	133000	1597130	19890	19890	19890	19890	0
305	20241017	132900	1597130	19890	19890	19890	19890	0
306	20241017	132800	1597130	19890	19890	19890	19890	0
307	20241017	132700	1597130	19890	19890	19890	19890	4
308	20241017	132600	1517570	19890	19890	19890	19890	0
309	20241017	132500	1517570	19890	19890	19890	19890	0
310	20241017	132400	1517570	19890	19890	19890	19890	0
311	20241017	132300	1517570	19890	19890	19890	19890	0
312	20241017	132200	1517570	19890	19890	19890	19890	0
313	20241017	132100	1517570	19890	19890	19890	19890	0
314	20241017	132000	1517570	19890	19890	19890	19890	0
315	20241017	131900	1517570	19890	19890	19890	19890	0
316	20241017	131800	1517570	19890	19890	19890	19890	0
317	20241017	131700	1517570	19890	19890	19890	19890	0
318	20241017	131600	1517570	19890	19890	19890	19890	0
319	20241017	131500	1517570	19890	19890	19890	19890	0
320	20241017	131400	1517570	19890	19890	19890	19890	0
321	20241017	131300	1517570	19890	19890	19890	19890	0
322	20241017	131200	1517570	19890	19890	19890	19890	0
323	20241017	131100	1517570	19890	19890	19890	19890	0
324	20241017	131000	1517570	19890	19890	19890	19890	0
325	20241017	130900	1517570	19890	19890	19890	19890	0
326	20241017	130800	1517570	19890	19890	19890	19890	0
327	20241017	130700	1517570	19890	19890	19890	19890	0
328	20241017	130600	1517570	19890	19890	19890	19890	0
329	20241017	130500	1517570	19890	19890	19890	19890	0
330	20241017	130400	1517570	19890	19890	19890	19890	0
331	20241017	130300	1517570	19890	19890	19890	19890	0
332	20241017	130200	1517570	19890	19890	19890	19890	0
333	20241017	130100	1517570	19890	19890	19890	19890	0
334	20241017	130000	1517570	19890	19890	19890	19890	0
335	20241017	125900	1517570	19890	19890	19890	19890	0
336	20241017	125800	1517570	19890	19890	19890	19890	0
337	20241017	125700	1517570	19890	19890	19890	19890	0
338	20241017	125600	1517570	19890	19890	19890	19890	0
339	20241017	125500	1517570	19890	19890	19890	19890	0
340	20241017	125400	1517570	19890	19890	19890	19890	0
341	20241017	125300	1517570	19890	19890	19890	19890	0
342	20241017	125200	1517570	19890	19890	19890	19890	0
343	20241017	125100	1517570	19890	19890	19890	19890	1
344	20241017	125000	1497680	19890	19890	19890	19890	1
345	20241017	124900	1477790	19350	19350	19350	19350	0
346	20241017	124800	1477790	19350	19350	19350	19350	0
347	20241017	124700	1477790	19350	19350	19350	19350	0
348	20241017	124600	1477790	19350	19350	19350	19350	0
349	20241017	124500	1477790	19350	19350	19350	19350	0
350	20241017	124400	1477790	19350	19350	19350	19350	0
351	20241017	124300	1477790	19350	19350	19350	19350	0
352	20241017	124200	1477790	19350	19350	19350	19350	0
353	20241017	124100	1477790	19350	19350	19350	19350	0
354	20241017	124000	1477790	19350	19350	19350	19350	0
355	20241017	123900	1477790	19350	19350	19350	19350	0
356	20241017	123800	1477790	19350	19350	19350	19350	0
357	20241017	123700	1477790	19350	19350	19350	19350	0
358	20241017	123600	1477790	19350	19350	19350	19350	0
359	20241017	123500	1477790	19350	19350	19350	19350	0
360	20241017	123400	1477790	19350	19350	19350	19350	0
361	20241017	123300	1477790	19350	19350	19350	19350	0
362	20241017	123200	1477790	19350	19350	19350	19350	0
363	20241017	123100	1477790	19350	19350	19350	19350	0
364	20241017	123000	1477790	19350	19500	19500	19350	22
365	20241017	122900	1051200	19860	19860	19860	19860	0
366	20241017	122800	1051200	19860	19860	19860	19860	0
367	20241017	122700	1051200	19860	19860	19860	19860	0
368	20241017	122600	1051200	19860	19860	19860	19860	0
369	20241017	122500	1051200	19860	19860	19860	19860	0
370	20241017	122400	1051200	19860	19860	19860	19860	0
371	20241017	122300	1051200	19860	19860	19860	19860	0
372	20241017	122200	1051200	19860	19860	19860	19860	0
373	20241017	122100	1051200	19860	19860	19860	19860	0
374	20241017	122000	1051200	19860	19860	19860	19860	0
375	20241017	121900	1051200	19860	19860	19860	19860	0
376	20241017	121800	1051200	19860	19860	19860	19860	0
377	20241017	121700	1051200	19860	19860	19860	19860	0
378	20241017	121600	1051200	19860	19860	19860	19860	0
379	20241017	121500	1051200	19860	19860	19860	19860	0
380	20241017	121400	1051200	19860	19860	19860	19860	0
381	20241017	121300	1051200	19860	19860	19860	19860	0
382	20241017	121200	1051200	19860	19860	19860	19860	0
383	20241017	121100	1051200	19860	19860	19860	19860	0
384	20241017	121000	1051200	19860	19860	19860	19860	0
385	20241017	120900	1051200	19860	19860	19860	19860	0
386	20241017	120800	1051200	19860	19860	19860	19860	0
387	20241017	120700	1051200	19860	19860	19860	19860	0
388	20241017	120600	1051200	19860	19860	19860	19860	0
389	20241017	120500	1051200	19860	19860	19860	19860	0
390	20241017	120400	1051200	19860	19860	19860	19860	0
391	20241017	120300	1051200	19860	19860	19860	19860	0
392	20241017	120200	1051200	19860	19860	19860	19860	0
393	20241017	120100	1051200	19860	19860	19860	19860	0
394	20241017	120000	1051200	19860	19860	19860	19860	0
395	20241017	115900	1051200	19860	19860	19860	19860	0
396	20241017	115800	1051200	19860	19860	19860	19860	0
397	20241017	115700	1051200	19860	19860	19860	19860	0
398	20241017	115600	1051200	19860	19860	19860	19860	0
399	20241017	115500	1051200	19860	19860	19860	19860	0
400	20241017	115400	1051200	19860	19860	19860	19860	0
401	20241017	115300	1051200	19860	19860	19860	19860	0
402	20241017	115200	1051200	19860	19860	19860	19860	0
403	20241017	115100	1051200	19860	19860	19860	19860	0
404	20241017	115000	1051200	19860	19860	19860	19860	0
405	20241017	114900	1051200	19860	19860	19860	19860	0
406	20241017	114800	1051200	19860	19860	19860	19860	0
407	20241017	114700	1051200	19860	19860	19860	19860	0
408	20241017	114600	1051200	19860	19860	19860	19860	0
409	20241017	114500	1051200	19860	19860	19860	19860	0
410	20241017	114400	1051200	19860	19860	19860	19860	0
411	20241017	114300	1051200	19860	19520	19860	19500	11
412	20241017	114200	836220	19520	19520	19520	19520	0
413	20241017	114100	836220	19520	19520	19520	19520	0
414	20241017	114000	836220	19520	19520	19520	19520	0
415	20241017	113900	836220	19520	19520	19520	19520	0
416	20241017	113800	836220	19520	19520	19520	19520	0
417	20241017	113700	836220	19520	19520	19520	19520	0
418	20241017	113600	836220	19520	19520	19520	19520	0
419	20241017	113500	836220	19520	19520	19520	19520	0
420	20241017	113400	836220	19520	19520	19520	19520	0
421	20241017	113300	836220	19520	19520	19520	19520	0
422	20241017	113200	836220	19520	19520	19520	19520	0
423	20241017	113100	836220	19520	19520	19520	19520	0
424	20241017	113000	836220	19520	19520	19520	19520	0
425	20241017	112900	836220	19520	19520	19520	19520	0
426	20241017	112800	836220	19520	19520	19520	19520	0
427	20241017	112700	836220	19520	19520	19520	19520	0
428	20241017	112600	836220	19520	19520	19520	19520	0
429	20241017	112500	836220	19520	19520	19520	19520	0
430	20241017	112400	836220	19520	19520	19520	19520	0
431	20241017	112300	836220	19520	19520	19520	19520	0
432	20241017	112200	836220	19520	19520	19520	19520	0
433	20241017	112100	836220	19520	19520	19520	19520	0
434	20241017	112000	836220	19520	19520	19520	19520	0
435	20241017	111900	836220	19520	19520	19520	19520	0
436	20241017	111800	836220	19520	19520	19520	19520	0
437	20241017	111700	836220	19520	19520	19520	19520	0
438	20241017	111600	836220	19520	19520	19520	19520	0
439	20241017	111500	836220	19520	19520	19520	19520	0
440	20241017	111400	836220	19520	19520	19520	19520	0
441	20241017	111300	836220	19520	19520	19520	19520	0
442	20241017	111200	836220	19520	19520	19520	19520	0
443	20241017	111100	836220	19520	19520	19520	19520	0
444	20241017	111000	836220	19520	19520	19520	19520	0
445	20241017	110900	836220	19520	19520	19520	19520	0
446	20241017	110800	836220	19520	19520	19520	19520	0
447	20241017	110700	836220	19520	19520	19520	19520	0
448	20241017	110600	836220	19520	19520	19520	19520	0
449	20241017	110500	836220	19520	19520	19520	19520	0
450	20241017	110400	836220	19520	19520	19520	19520	0
451	20241017	110300	836220	19520	19520	19520	19520	0
452	20241017	110200	836220	19520	19520	19520	19520	0
453	20241017	110100	836220	19520	19520	19520	19520	0
454	20241017	110000	836220	19520	19520	19520	19520	0
455	20241017	105900	836220	19520	19520	19520	19520	0
456	20241017	105800	836220	19520	19520	19520	19520	0
457	20241017	105700	836220	19520	19520	19520	19520	0
458	20241017	105600	836220	19520	19520	19520	19520	0
459	20241017	105500	836220	19520	19520	19520	19520	0
460	20241017	105400	836220	19520	19520	19520	19520	0
461	20241017	105300	836220	19520	19520	19520	19520	0
462	20241017	105200	836220	19520	19520	19520	19520	0
463	20241017	105100	836220	19520	19520	19520	19520	0
464	20241017	105000	836220	19520	19520	19520	19520	0
465	20241017	104900	836220	19520	19520	19520	19520	0
466	20241017	104800	836220	19520	19520	19520	19520	0
467	20241017	104700	836220	19520	19520	19520	19520	0
468	20241017	104600	836220	19520	19520	19520	19520	0
469	20241017	104500	836220	19520	19520	19520	19520	0
470	20241017	104400	836220	19520	19520	19520	19520	0
471	20241017	104300	836220	19520	19520	19520	19520	0
472	20241017	104200	836220	19520	19520	19520	19520	0
473	20241017	104100	836220	19520	19520	19520	19520	0
474	20241017	104000	836220	19520	19520	19520	19520	0
475	20241017	103900	836220	19520	19520	19520	19520	0
476	20241017	103800	836220	19520	19520	19520	19520	0
477	20241017	103700	836220	19520	19520	19520	19520	0
478	20241017	103600	836220	19520	19520	19520	19520	0
479	20241017	103500	836220	19520	19520	19520	19520	0
480	20241017	103400	836220	19520	19520	19520	19520	0
481	20241017	103300	836220	19520	19520	19520	19520	0
482	20241017	103200	836220	19520	19520	19520	19520	0
483	20241017	103100	836220	19520	19520	19520	19520	0
484	20241017	103000	836220	19520	19520	19520	19520	0
485	20241017	102900	836220	19520	19520	19520	19520	0
486	20241017	102800	836220	19520	19520	19520	19520	0
487	20241017	102700	836220	19520	19520	19520	19520	0
488	20241017	102600	836220	19520	19520	19520	19520	0
489	20241017	102500	836220	19520	19520	19520	19520	0
490	20241017	102400	836220	19520	19520	19520	19520	1
491	20241017	102300	816700	19920	19920	19920	19920	0
492	20241017	102200	816700	19920	19920	19920	19920	0
493	20241017	102100	816700	19920	19920	19920	19920	10
494	20241017	102000	617500	19920	19920	19920	19920	20
495	20241017	101900	219100	19930	19930	19930	19930	0
496	20241017	101800	219100	19930	19930	19930	19930	0
497	20241017	101700	219100	19930	19930	19930	19930	0
498	20241017	101600	219100	19930	19930	19930	19930	0
499	20241017	101500	219100	19930	19930	19930	19930	0
500	20241017	101400	219100	19930	19930	19930	19930	0
501	20241017	101300	219100	19930	19930	19930	19930	0
502	20241017	101200	219100	19930	19930	19930	19930	0
503	20241017	101100	219100	19930	19930	19930	19930	0
504	20241017	101000	219100	19930	19930	19930	19930	0
505	20241017	100900	219100	19930	19930	19930	19930	0
506	20241017	100800	219100	19930	19930	19930	19930	0
507	20241017	100700	219100	19930	19930	19930	19930	0
508	20241017	100600	219100	19930	19930	19930	19930	0
509	20241017	100500	219100	19930	19930	19930	19930	0
510	20241017	100400	219100	19930	19930	19930	19930	0
511	20241017	100300	219100	19930	19930	19930	19930	0
512	20241017	100200	219100	19930	19930	19930	19930	0
513	20241017	100100	219100	19930	19930	19930	19930	0
514	20241017	100000	219100	19930	19930	19930	19930	0
515	20241017	095900	219100	19930	19930	19930	19930	0
516	20241017	095800	219100	19930	19930	19930	19930	0
517	20241017	095700	219100	19930	19930	19930	19930	0
518	20241017	095600	219100	19930	19930	19930	19930	0
519	20241017	095500	219100	19930	19930	19930	19930	0
520	20241017	095400	219100	19930	19930	19930	19930	0
521	20241017	095300	219100	19930	19930	19930	19930	0
522	20241017	095200	219100	19930	19930	19930	19930	0
523	20241017	095100	219100	19930	19930	19930	19930	0
524	20241017	095000	219100	19930	19930	19930	19930	0
525	20241017	094900	219100	19930	19930	19930	19930	0
526	20241017	094800	219100	19930	19930	19930	19930	0
527	20241017	094700	219100	19930	19930	19930	19930	0
528	20241017	094600	219100	19930	19930	19930	19930	0
529	20241017	094500	219100	19930	19930	19930	19930	0
530	20241017	094400	219100	19930	19930	19930	19930	0
531	20241017	094300	219100	19930	19930	19930	19930	0
532	20241017	094200	219100	19930	19930	19930	19930	0
533	20241017	094100	219100	19930	19930	19930	19930	0
534	20241017	094000	219100	19930	19930	19930	19930	0
535	20241017	093900	219100	19930	19930	19930	19930	1
536	20241017	093800	199170	19930	19930	19930	19930	0
537	20241017	093700	199170	19930	19930	19930	19930	0
538	20241017	093600	199170	19930	19930	19930	19930	0
539	20241017	093500	199170	19930	19930	19930	19930	0
540	20241017	093400	199170	19930	19940	19940	19930	2
541	20241017	093300	159300	19950	19950	19950	19950	0
542	20241017	093200	159300	19950	19950	19950	19950	1
543	20241017	093100	139350	19960	19960	19960	19960	0
544	20241017	093000	139350	19960	19960	19960	19960	0
545	20241017	092900	139350	19960	19960	19960	19960	1
546	20241017	092800	119390	19970	19970	19970	19970	0
547	20241017	092700	119390	19970	19970	19970	19970	1
548	20241017	092600	99420	19970	19970	19970	19970	0
549	20241017	092500	99420	19970	19970	19970	19970	0
550	20241017	092400	99420	19970	19970	19970	19970	0
551	20241017	092300	99420	19970	19970	19970	19970	0
552	20241017	092200	99420	19970	19970	19970	19970	1
553	20241017	092100	79450	19980	19980	19980	19980	1
554	20241017	092000	59470	19980	19980	19980	19980	0
555	20241017	091900	59470	19980	19980	19980	19980	1
556	20241017	091800	39490	20050	20050	20050	20050	0
557	20241017	091700	39490	20050	20050	20050	20050	0
558	20241017	091600	39490	20050	20050	20050	20050	0
559	20241017	091500	39490	20050	20050	20050	20050	0
560	20241017	091400	39490	20050	20050	20050	20050	0
561	20241017	091300	39490	20050	20050	20050	20050	0
562	20241017	091200	39490	20050	20050	20050	20050	0
563	20241017	091100	39490	20050	20050	20050	20050	0
564	20241017	091000	39490	20050	20050	20050	20050	0
565	20241017	090900	39490	20050	20050	20050	20050	0
566	20241017	090800	39490	20050	20050	20050	20050	0
567	20241017	090700	39490	20050	19440	20050	19440	2
568	20241017	090600	0	19720	19720	19720	19720	0
569	20241017	090500	0	19720	19720	19720	19720	0
570	20241017	090400	0	19720	19720	19720	19720	0
571	20241017	090300	0	19720	19720	19720	19720	0
572	20241017	090200	0	19720	19720	19720	19720	0
573	20241017	090100	0	19720	19720	19720	19720	0
574	20241017	090000	0	19720	19720	19720	19720	0