KissMeData/001070/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183300	947680	5920	5920	5920	5920	21
3	20241018	183200	947680	5920	5920	5920	5920	0
4	20241018	183100	947680	5920	5920	5920	5920	0
5	20241018	183000	947680	5920	5920	5920	5920	0
6	20241018	182900	947680	5920	5920	5920	5920	0
7	20241018	182800	947680	5920	5920	5920	5920	0
8	20241018	182700	947680	5920	5920	5920	5920	0
9	20241018	182600	947680	5920	5920	5920	5920	0
10	20241018	182500	947680	5920	5920	5920	5920	0
11	20241018	182400	947680	5920	5920	5920	5920	0
12	20241018	182300	947680	5920	5920	5920	5920	0
13	20241018	182200	947680	5920	5920	5920	5920	0
14	20241018	182100	947680	5920	5920	5920	5920	0
15	20241018	182000	947680	5920	5920	5920	5920	0
16	20241018	181900	947680	5920	5920	5920	5920	0
17	20241018	181800	947680	5920	5920	5920	5920	0
18	20241018	181700	947680	5920	5920	5920	5920	0
19	20241018	181600	947680	5920	5920	5920	5920	0
20	20241018	181500	947680	5920	5920	5920	5920	0
21	20241018	181400	947680	5920	5920	5920	5920	0
22	20241018	181300	947680	5920	5920	5920	5920	0
23	20241018	181200	947680	5920	5920	5920	5920	0
24	20241018	181100	947680	5920	5920	5920	5920	0
25	20241018	181000	947680	5920	5920	5920	5920	0
26	20241018	180900	947680	5920	5920	5920	5920	0
27	20241018	180800	947680	5920	5920	5920	5920	0
28	20241018	180700	947680	5920	5920	5920	5920	0
29	20241018	180600	947680	5920	5920	5920	5920	0
30	20241018	180500	947680	5920	5920	5920	5920	0
31	20241018	180400	947680	5920	5920	5920	5920	0
32	20241018	180300	947680	5920	5920	5920	5920	21
33	20241018	180200	947680	5920	5920	5920	5920	0
34	20241018	180100	947680	5920	5920	5920	5920	0
35	20241018	180000	947680	5920	5920	5920	5920	0
36	20241018	175900	947680	5920	5920	5920	5920	0
37	20241018	175800	947680	5920	5920	5920	5920	0
38	20241018	175700	947680	5920	5920	5920	5920	0
39	20241018	175600	947680	5920	5920	5920	5920	0
40	20241018	175500	947680	5920	5920	5920	5920	0
41	20241018	175400	947680	5920	5920	5920	5920	0
42	20241018	175300	947680	5920	5920	5920	5920	0
43	20241018	175200	947680	5920	5920	5920	5920	0
44	20241018	175100	947680	5920	5920	5920	5920	0
45	20241018	175000	947680	5920	5920	5920	5920	0
46	20241018	174900	947680	5920	5920	5920	5920	0
47	20241018	174800	947680	5920	5920	5920	5920	0
48	20241018	174700	947680	5920	5920	5920	5920	0
49	20241018	174600	947680	5920	5920	5920	5920	0
50	20241018	174500	947680	5920	5920	5920	5920	0
51	20241018	174400	947680	5920	5920	5920	5920	0
52	20241018	174300	947680	5920	5920	5920	5920	0
53	20241018	174200	947680	5920	5920	5920	5920	0
54	20241018	174100	947680	5920	5920	5920	5920	0
55	20241018	174000	947680	5920	5920	5920	5920	0
56	20241018	173900	947680	5920	5920	5920	5920	0
57	20241018	173800	947680	5920	5920	5920	5920	0
58	20241018	173700	947680	5920	5920	5920	5920	0
59	20241018	173600	947680	5920	5920	5920	5920	0
60	20241018	173500	947680	5920	5920	5920	5920	0
61	20241018	173400	947680	5920	5920	5920	5920	0
62	20241018	173300	947680	5920	5920	5920	5920	21
63	20241018	173200	947680	5920	5920	5920	5920	0
64	20241018	173100	947680	5920	5920	5920	5920	0
65	20241018	173000	947680	5920	5920	5920	5920	0
66	20241018	172900	947680	5920	5920	5920	5920	0
67	20241018	172800	947680	5920	5920	5920	5920	0
68	20241018	172700	947680	5920	5920	5920	5920	0
69	20241018	172600	947680	5920	5920	5920	5920	0
70	20241018	172500	947680	5920	5920	5920	5920	0
71	20241018	172400	947680	5920	5920	5920	5920	0
72	20241018	172300	947680	5920	5920	5920	5920	0
73	20241018	172200	947680	5920	5920	5920	5920	0
74	20241018	172100	947680	5920	5920	5920	5920	0
75	20241018	172000	947680	5920	5920	5920	5920	0
76	20241018	171900	947680	5920	5920	5920	5920	0
77	20241018	171800	947680	5920	5920	5920	5920	0
78	20241018	171700	947680	5920	5920	5920	5920	0
79	20241018	171600	947680	5920	5920	5920	5920	0
80	20241018	171500	947680	5920	5920	5920	5920	0
81	20241018	171400	947680	5920	5920	5920	5920	0
82	20241018	171300	947680	5920	5920	5920	5920	0
83	20241018	171200	947680	5920	5920	5920	5920	0
84	20241018	171100	947680	5920	5920	5920	5920	0
85	20241018	171000	947680	5920	5920	5920	5920	0
86	20241018	170900	947680	5920	5920	5920	5920	0
87	20241018	170800	947680	5920	5920	5920	5920	0
88	20241018	170700	947680	5920	5920	5920	5920	0
89	20241018	170600	947680	5920	5920	5920	5920	0
90	20241018	170500	947680	5920	5920	5920	5920	0
91	20241018	170400	947680	5920	5920	5920	5920	0
92	20241018	170300	947680	5920	5920	5920	5920	21
93	20241018	170200	947680	5920	5920	5920	5920	0
94	20241018	170100	947680	5920	5920	5920	5920	0
95	20241018	170000	947680	5920	5920	5920	5920	0
96	20241018	165900	947680	5920	5920	5920	5920	0
97	20241018	165800	947680	5920	5920	5920	5920	0
98	20241018	165700	947680	5920	5920	5920	5920	0
99	20241018	165600	947680	5920	5920	5920	5920	0
100	20241018	165500	947680	5920	5920	5920	5920	0
101	20241018	165400	947680	5920	5920	5920	5920	0
102	20241018	165300	947680	5920	5920	5920	5920	0
103	20241018	165200	947680	5920	5920	5920	5920	0
104	20241018	165100	947680	5920	5920	5920	5920	0
105	20241018	165000	947680	5920	5920	5920	5920	0
106	20241018	164900	947680	5920	5920	5920	5920	0
107	20241018	164800	947680	5920	5920	5920	5920	0
108	20241018	164700	947680	5920	5920	5920	5920	0
109	20241018	164600	947680	5920	5920	5920	5920	0
110	20241018	164500	947680	5920	5920	5920	5920	0
111	20241018	164400	947680	5920	5920	5920	5920	0
112	20241018	164300	947680	5920	5920	5920	5920	0
113	20241018	164200	947680	5920	5920	5920	5920	0
114	20241018	164100	947680	5920	5920	5920	5920	0
115	20241018	164000	947680	5920	5920	5920	5920	0
116	20241018	163900	947680	5920	5920	5920	5920	0
117	20241018	163800	947680	5920	5920	5920	5920	0
118	20241018	163700	947680	5920	5920	5920	5920	0
119	20241018	163600	947680	5920	5920	5920	5920	0
120	20241018	163500	947680	5920	5920	5920	5920	0
121	20241018	163400	947680	5920	5920	5920	5920	0
122	20241018	163300	947680	5920	5920	5920	5920	21
123	20241018	163200	947680	5920	5920	5920	5920	0
124	20241018	163100	947680	5920	5920	5920	5920	0
125	20241018	163000	947680	5920	5920	5920	5920	0
126	20241018	162900	947680	5920	5920	5920	5920	0
127	20241018	162800	947680	5920	5920	5920	5920	0
128	20241018	162700	947680	5920	5920	5920	5920	0
129	20241018	162600	947680	5920	5920	5920	5920	0
130	20241018	162500	947680	5920	5920	5920	5920	0
131	20241018	162400	947680	5920	5920	5920	5920	0
132	20241018	162300	947680	5920	5920	5920	5920	0
133	20241018	162200	947680	5920	5920	5920	5920	0
134	20241018	162100	947680	5920	5920	5920	5920	0
135	20241018	162000	947680	5920	5920	5920	5920	0
136	20241018	161900	947680	5920	5920	5920	5920	0
137	20241018	161800	947680	5920	5920	5920	5920	0
138	20241018	161700	947680	5920	5920	5920	5920	0
139	20241018	161600	947680	5920	5920	5920	5920	0
140	20241018	161500	947680	5920	5920	5920	5920	0
141	20241018	161400	947680	5920	5920	5920	5920	0
142	20241018	161300	947680	5920	5920	5920	5920	0
143	20241018	161200	947680	5920	5920	5920	5920	0
144	20241018	161100	947680	5920	5920	5920	5920	0
145	20241018	161000	947680	5920	5920	5920	5920	0
146	20241018	160900	947680	5920	5920	5920	5920	0
147	20241018	160800	947680	5920	5920	5920	5920	0
148	20241018	160700	947680	5920	5920	5920	5920	0
149	20241018	160600	947680	5920	5920	5920	5920	0
150	20241018	160500	947680	5920	5920	5920	5920	0
151	20241018	160400	947680	5920	5920	5920	5920	0
152	20241018	160300	947680	5920	5920	5920	5920	21
153	20241018	160200	947680	5920	5920	5920	5920	0
154	20241018	160100	947680	5920	5920	5920	5920	0
155	20241018	160000	947680	5920	5920	5920	5920	0
156	20241018	155900	947680	5920	5920	5920	5920	0
157	20241018	155800	947680	5920	5920	5920	5920	0
158	20241018	155700	947680	5920	5920	5920	5920	0
159	20241018	155600	947680	5920	5920	5920	5920	0
160	20241018	155500	947680	5920	5920	5920	5920	0
161	20241018	155400	947680	5920	5920	5920	5920	0
162	20241018	155300	947680	5920	5920	5920	5920	0
163	20241018	155200	947680	5920	5920	5920	5920	0
164	20241018	155100	947680	5920	5920	5920	5920	0
165	20241018	155000	947680	5920	5920	5920	5920	0
166	20241018	154900	947680	5920	5920	5920	5920	0
167	20241018	154800	947680	5920	5920	5920	5920	0
168	20241018	154700	947680	5920	5920	5920	5920	0
169	20241018	154600	947680	5920	5920	5920	5920	0
170	20241018	154500	947680	5920	5920	5920	5920	0
171	20241018	154400	947680	5920	5920	5920	5920	0
172	20241018	154300	947680	5920	5920	5920	5920	0
173	20241018	154200	947680	5920	5920	5920	5920	0
174	20241018	154100	947680	5920	5920	5920	5920	0
175	20241018	154000	947680	5920	5920	5920	5920	0
176	20241018	153900	947680	5920	5920	5920	5920	0
177	20241018	153800	947680	5920	5920	5920	5920	0
178	20241018	153700	947680	5920	5920	5920	5920	0
179	20241018	153600	947680	5920	5920	5920	5920	0
180	20241018	153500	947680	5920	5920	5920	5920	0
181	20241018	153400	947680	5920	5920	5920	5920	0
182	20241018	153300	947680	5920	5920	5920	5920	21
183	20241018	153200	947680	5920	5920	5920	5920	0
184	20241018	153100	947680	5920	5920	5920	5920	0
185	20241018	153000	947680	5920	5920	5920	5920	21
186	20241018	152900	823360	5920	5920	5920	5920	0
187	20241018	152800	823360	5920	5920	5920	5920	0
188	20241018	152700	823360	5920	5920	5920	5920	0
189	20241018	152600	823360	5920	5920	5920	5920	0
190	20241018	152500	823360	5920	5920	5920	5920	0
191	20241018	152400	823360	5920	5920	5920	5920	0
192	20241018	152300	823360	5920	5920	5920	5920	0
193	20241018	152200	823360	5920	5920	5920	5920	0
194	20241018	152100	823360	5920	5920	5920	5920	0
195	20241018	152000	823360	5920	5920	5920	5920	0
196	20241018	151900	823360	5920	5920	5920	5920	0
197	20241018	151800	823360	5920	5920	5920	5920	0
198	20241018	151700	823360	5920	5920	5920	5920	0
199	20241018	151600	823360	5920	5920	5920	5920	0
200	20241018	151500	823360	5920	5920	5920	5920	0
201	20241018	151400	823360	5920	5920	5920	5920	0
202	20241018	151300	823360	5920	5920	5920	5920	0
203	20241018	151200	823360	5920	5920	5920	5920	0
204	20241018	151100	823360	5920	5920	5920	5920	0
205	20241018	151000	823360	5920	5920	5920	5920	0
206	20241018	150900	823360	5920	5920	5920	5920	0
207	20241018	150800	823360	5920	5920	5920	5920	0
208	20241018	150700	823360	5920	5920	5920	5920	0
209	20241018	150600	823360	5920	5920	5920	5920	0
210	20241018	150500	823360	5920	5920	5920	5920	0
211	20241018	150400	823360	5920	5920	5920	5920	0
212	20241018	150300	823360	5920	5920	5920	5920	0
213	20241018	150200	823360	5920	5920	5920	5920	0
214	20241018	150100	823360	5920	5920	5920	5920	0
215	20241018	150000	823360	5920	5920	5920	5920	0
216	20241018	145900	823360	5920	5920	5920	5920	0
217	20241018	145800	823360	5920	5920	5920	5920	0
218	20241018	145700	823360	5920	5920	5920	5920	0
219	20241018	145600	823360	5920	5920	5920	5920	0
220	20241018	145500	823360	5920	5920	5920	5920	0
221	20241018	145400	823360	5920	5920	5920	5920	0
222	20241018	145300	823360	5920	5920	5920	5920	0
223	20241018	145200	823360	5920	5920	5920	5920	0
224	20241018	145100	823360	5920	5920	5920	5920	0
225	20241018	145000	823360	5920	5920	5920	5920	0
226	20241018	144900	823360	5920	5920	5920	5920	8
227	20241018	144800	776000	5920	5920	5920	5920	0
228	20241018	144700	776000	5920	5920	5920	5920	0
229	20241018	144600	776000	5920	5920	5920	5920	0
230	20241018	144500	776000	5920	5920	5920	5920	0
231	20241018	144400	776000	5920	5920	5920	5920	0
232	20241018	144300	776000	5920	5920	5920	5920	0
233	20241018	144200	776000	5920	5920	5920	5920	0
234	20241018	144100	776000	5920	5920	5920	5920	0
235	20241018	144000	776000	5920	5920	5920	5920	0
236	20241018	143900	776000	5920	5920	5920	5920	0
237	20241018	143800	776000	5920	5920	5920	5920	0
238	20241018	143700	776000	5920	5920	5920	5920	0
239	20241018	143600	776000	5920	5920	5920	5920	0
240	20241018	143500	776000	5920	5920	5920	5920	0
241	20241018	143400	776000	5920	5920	5920	5920	0
242	20241018	143300	776000	5920	5920	5920	5920	0
243	20241018	143200	776000	5920	5920	5920	5920	0
244	20241018	143100	776000	5920	5920	5920	5920	0
245	20241018	143000	776000	5920	5920	5920	5920	0
246	20241018	142900	776000	5920	5920	5920	5920	0
247	20241018	142800	776000	5920	5920	5920	5920	0
248	20241018	142700	776000	5920	5920	5920	5920	0
249	20241018	142600	776000	5920	5920	5920	5920	0
250	20241018	142500	776000	5920	5920	5920	5920	0
251	20241018	142400	776000	5920	5920	5920	5920	0
252	20241018	142300	776000	5920	5920	5920	5920	0
253	20241018	142200	776000	5920	5920	5920	5920	0
254	20241018	142100	776000	5920	5920	5920	5920	0
255	20241018	142000	776000	5920	5920	5920	5920	0
256	20241018	141900	776000	5920	5920	5920	5920	0
257	20241018	141800	776000	5920	5920	5920	5920	0
258	20241018	141700	776000	5920	5920	5920	5920	0
259	20241018	141600	776000	5920	5920	5920	5920	0
260	20241018	141500	776000	5920	5920	5920	5920	0
261	20241018	141400	776000	5920	5920	5920	5920	0
262	20241018	141300	776000	5920	5920	5920	5920	0
263	20241018	141200	776000	5920	5920	5920	5920	0
264	20241018	141100	776000	5920	5920	5920	5920	0
265	20241018	141000	776000	5920	5920	5920	5920	0
266	20241018	140900	776000	5920	5920	5920	5920	0
267	20241018	140800	776000	5920	5920	5920	5920	0
268	20241018	140700	776000	5920	5920	5920	5920	0
269	20241018	140600	776000	5920	5920	5920	5920	0
270	20241018	140500	776000	5920	5920	5920	5920	0
271	20241018	140400	776000	5920	5920	5920	5920	0
272	20241018	140300	776000	5920	5920	5920	5920	0
273	20241018	140200	776000	5920	5920	5920	5920	0
274	20241018	140100	776000	5920	5920	5920	5920	0
275	20241018	140000	776000	5920	5920	5920	5920	0
276	20241018	135900	776000	5920	5920	5920	5920	0
277	20241018	135800	776000	5920	5920	5920	5920	0
278	20241018	135700	776000	5920	5920	5920	5920	0
279	20241018	135600	776000	5920	5920	5920	5920	0
280	20241018	135500	776000	5920	5920	5920	5920	0
281	20241018	135400	776000	5920	5920	5920	5920	0
282	20241018	135300	776000	5920	5920	5920	5920	0
283	20241018	135200	776000	5920	5920	5920	5920	0
284	20241018	135100	776000	5920	5920	5920	5920	0
285	20241018	135000	776000	5920	5920	5920	5920	0
286	20241018	134900	776000	5920	5920	5920	5920	0
287	20241018	134800	776000	5920	5920	5920	5920	0
288	20241018	134700	776000	5920	5920	5920	5920	0
289	20241018	134600	776000	5920	5920	5920	5920	0
290	20241018	134500	776000	5920	5920	5920	5920	0
291	20241018	134400	776000	5920	5920	5920	5920	0
292	20241018	134300	776000	5920	5920	5920	5920	0
293	20241018	134200	776000	5920	5920	5920	5920	0
294	20241018	134100	776000	5920	5920	5920	5920	0
295	20241018	134000	776000	5920	5920	5920	5920	0
296	20241018	133900	776000	5920	5920	5920	5920	0
297	20241018	133800	776000	5920	5920	5920	5920	0
298	20241018	133700	776000	5920	5920	5920	5920	0
299	20241018	133600	776000	5920	5920	5920	5920	0
300	20241018	133500	776000	5920	5920	5920	5920	0
301	20241018	133400	776000	5920	5920	5920	5920	0
302	20241018	133300	776000	5920	5920	5920	5920	0
303	20241018	133200	776000	5920	5920	5920	5920	0
304	20241018	133100	776000	5920	5920	5920	5920	0
305	20241018	133000	776000	5920	5920	5920	5920	0
306	20241018	132900	776000	5920	5920	5920	5920	0
307	20241018	132800	776000	5920	5920	5920	5920	0
308	20241018	132700	776000	5920	5920	5920	5920	0
309	20241018	132600	776000	5920	5920	5920	5920	0
310	20241018	132500	776000	5920	5920	5920	5920	0
311	20241018	132400	776000	5920	5920	5920	5920	0
312	20241018	132300	776000	5920	5920	5920	5920	0
313	20241018	132200	776000	5920	5920	5920	5920	0
314	20241018	132100	776000	5920	5920	5920	5920	0
315	20241018	132000	776000	5920	5920	5920	5920	0
316	20241018	131900	776000	5920	5920	5920	5920	0
317	20241018	131800	776000	5920	5920	5920	5920	0
318	20241018	131700	776000	5920	5920	5920	5920	0
319	20241018	131600	776000	5920	5920	5920	5920	0
320	20241018	131500	776000	5920	5920	5920	5920	0
321	20241018	131400	776000	5920	5920	5920	5920	0
322	20241018	131300	776000	5920	5920	5920	5920	0
323	20241018	131200	776000	5920	5920	5920	5920	0
324	20241018	131100	776000	5920	5920	5920	5920	0
325	20241018	131000	776000	5920	5920	5920	5920	0
326	20241018	130900	776000	5920	5920	5920	5920	0
327	20241018	130800	776000	5920	5920	5920	5920	0
328	20241018	130700	776000	5920	5920	5920	5920	0
329	20241018	130600	776000	5920	5920	5920	5920	0
330	20241018	130500	776000	5920	5920	5920	5920	0
331	20241018	130400	776000	5920	5920	5920	5920	0
332	20241018	130300	776000	5920	5920	5920	5920	0
333	20241018	130200	776000	5920	5920	5920	5920	0
334	20241018	130100	776000	5920	5920	5920	5920	0
335	20241018	130000	776000	5920	5920	5920	5920	0
336	20241018	125900	776000	5920	5920	5920	5920	0
337	20241018	125800	776000	5920	5920	5920	5920	0
338	20241018	125700	776000	5920	5920	5920	5920	0
339	20241018	125600	776000	5920	5920	5920	5920	0
340	20241018	125500	776000	5920	5920	5920	5920	0
341	20241018	125400	776000	5920	5920	5920	5920	0
342	20241018	125300	776000	5920	5920	5920	5920	0
343	20241018	125200	776000	5920	5920	5920	5920	0
344	20241018	125100	776000	5920	5920	5920	5920	0
345	20241018	125000	776000	5920	5920	5920	5920	0
346	20241018	124900	776000	5920	5920	5920	5920	0
347	20241018	124800	776000	5920	5920	5920	5920	0
348	20241018	124700	776000	5920	5920	5920	5920	0
349	20241018	124600	776000	5920	5920	5920	5920	0
350	20241018	124500	776000	5920	5920	5920	5920	0
351	20241018	124400	776000	5920	5920	5920	5920	0
352	20241018	124300	776000	5920	5920	5920	5920	0
353	20241018	124200	776000	5920	5920	5920	5920	0
354	20241018	124100	776000	5920	5920	5920	5920	0
355	20241018	124000	776000	5920	5920	5920	5920	0
356	20241018	123900	776000	5920	5920	5920	5920	0
357	20241018	123800	776000	5920	5920	5920	5920	0
358	20241018	123700	776000	5920	5920	5920	5920	0
359	20241018	123600	776000	5920	5920	5920	5920	0
360	20241018	123500	776000	5920	5920	5920	5920	0
361	20241018	123400	776000	5920	5920	5920	5920	0
362	20241018	123300	776000	5920	5920	5920	5920	0
363	20241018	123200	776000	5920	5920	5920	5920	0
364	20241018	123100	776000	5920	5920	5920	5920	0
365	20241018	123000	776000	5920	5920	5920	5920	0
366	20241018	122900	776000	5920	5920	5920	5920	0
367	20241018	122800	776000	5920	5920	5920	5920	0
368	20241018	122700	776000	5920	5920	5920	5920	0
369	20241018	122600	776000	5920	5920	5920	5920	0
370	20241018	122500	776000	5920	5920	5920	5920	0
371	20241018	122400	776000	5920	5920	5920	5920	0
372	20241018	122300	776000	5920	5920	5920	5920	0
373	20241018	122200	776000	5920	5920	5920	5920	0
374	20241018	122100	776000	5920	5920	5920	5920	0
375	20241018	122000	776000	5920	5920	5920	5920	0
376	20241018	121900	776000	5920	5920	5920	5920	0
377	20241018	121800	776000	5920	5920	5920	5920	0
378	20241018	121700	776000	5920	5920	5920	5920	0
379	20241018	121600	776000	5920	5920	5920	5920	0
380	20241018	121500	776000	5920	5920	5920	5920	0
381	20241018	121400	776000	5920	5920	5920	5920	0
382	20241018	121300	776000	5920	5920	5920	5920	0
383	20241018	121200	776000	5920	5920	5920	5920	0
384	20241018	121100	776000	5920	5920	5920	5920	0
385	20241018	121000	776000	5920	5920	5920	5920	0
386	20241018	120900	776000	5920	5920	5920	5920	0
387	20241018	120800	776000	5920	5920	5920	5920	0
388	20241018	120700	776000	5920	5920	5920	5920	0
389	20241018	120600	776000	5920	5920	5920	5920	0
390	20241018	120500	776000	5920	5920	5920	5920	0
391	20241018	120400	776000	5920	5920	5920	5920	0
392	20241018	120300	776000	5920	5920	5920	5920	0
393	20241018	120200	776000	5920	5920	5920	5920	0
394	20241018	120100	776000	5920	5920	5920	5920	0
395	20241018	120000	776000	5920	5920	5920	5920	0
396	20241018	115900	776000	5920	5920	5920	5920	0
397	20241018	115800	776000	5920	5920	5920	5920	0
398	20241018	115700	776000	5920	5920	5920	5920	0
399	20241018	115600	776000	5920	5920	5920	5920	0
400	20241018	115500	776000	5920	5920	5920	5920	0
401	20241018	115400	776000	5920	5920	5920	5920	0
402	20241018	115300	776000	5920	5920	5920	5920	0
403	20241018	115200	776000	5920	5920	5920	5920	0
404	20241018	115100	776000	5920	5920	5920	5920	0
405	20241018	115000	776000	5920	5920	5920	5920	0
406	20241018	114900	776000	5920	5920	5920	5920	10
407	20241018	114800	716800	5920	5920	5920	5920	0
408	20241018	114700	716800	5920	5920	5920	5920	0
409	20241018	114600	716800	5920	5920	5920	5920	0
410	20241018	114500	716800	5920	5920	5920	5920	0
411	20241018	114400	716800	5920	5920	5920	5920	0
412	20241018	114300	716800	5920	5920	5920	5920	0
413	20241018	114200	716800	5920	5920	5920	5920	0
414	20241018	114100	716800	5920	5920	5920	5920	0
415	20241018	114000	716800	5920	5920	5920	5920	0
416	20241018	113900	716800	5920	5920	5920	5920	0
417	20241018	113800	716800	5920	5920	5920	5920	0
418	20241018	113700	716800	5920	5920	5920	5920	0
419	20241018	113600	716800	5920	5920	5920	5920	0
420	20241018	113500	716800	5920	5920	5920	5920	0
421	20241018	113400	716800	5920	5920	5920	5920	0
422	20241018	113300	716800	5920	5920	5920	5920	0
423	20241018	113200	716800	5920	5920	5920	5920	0
424	20241018	113100	716800	5920	5920	5920	5920	0
425	20241018	113000	716800	5920	5920	5920	5920	0
426	20241018	112900	716800	5920	5920	5920	5920	0
427	20241018	112800	716800	5920	5920	5920	5920	0
428	20241018	112700	716800	5920	5920	5920	5920	0
429	20241018	112600	716800	5920	5920	5920	5920	0
430	20241018	112500	716800	5920	5920	5920	5920	0
431	20241018	112400	716800	5920	5920	5920	5920	0
432	20241018	112300	716800	5920	5920	5920	5920	0
433	20241018	112200	716800	5920	5920	5920	5920	0
434	20241018	112100	716800	5920	5920	5920	5920	0
435	20241018	112000	716800	5920	5920	5920	5920	0
436	20241018	111900	716800	5920	5920	5920	5920	0
437	20241018	111800	716800	5920	5920	5920	5920	0
438	20241018	111700	716800	5920	5920	5920	5920	0
439	20241018	111600	716800	5920	5920	5920	5920	0
440	20241018	111500	716800	5920	5920	5920	5920	0
441	20241018	111400	716800	5920	5920	5920	5920	0
442	20241018	111300	716800	5920	5920	5920	5920	0
443	20241018	111200	716800	5920	5920	5920	5920	0
444	20241018	111100	716800	5920	5920	5920	5920	0
445	20241018	111000	716800	5920	5920	5920	5920	0
446	20241018	110900	716800	5920	5920	5920	5920	0
447	20241018	110800	716800	5920	5920	5920	5920	0
448	20241018	110700	716800	5920	5920	5920	5920	0
449	20241018	110600	716800	5920	5920	5920	5920	0
450	20241018	110500	716800	5920	5920	5920	5920	0
451	20241018	110400	716800	5920	5920	5920	5920	0
452	20241018	110300	716800	5920	5920	5920	5920	0
453	20241018	110200	716800	5920	5920	5920	5920	0
454	20241018	110100	716800	5920	5920	5920	5920	0
455	20241018	110000	716800	5920	5920	5920	5920	0
456	20241018	105900	716800	5920	5920	5920	5920	0
457	20241018	105800	716800	5920	5920	5920	5920	0
458	20241018	105700	716800	5920	5920	5920	5920	0
459	20241018	105600	716800	5920	5920	5920	5920	0
460	20241018	105500	716800	5920	5920	5920	5920	0
461	20241018	105400	716800	5920	5920	5920	5920	0
462	20241018	105300	716800	5920	5920	5920	5920	1
463	20241018	105200	710880	5880	5880	5880	5880	0
464	20241018	105100	710880	5880	5880	5880	5880	0
465	20241018	105000	710880	5880	5880	5880	5880	0
466	20241018	104900	710880	5880	5880	5880	5880	0
467	20241018	104800	710880	5880	5880	5880	5880	0
468	20241018	104700	710880	5880	5880	5880	5880	0
469	20241018	104600	710880	5880	5880	5880	5880	0
470	20241018	104500	710880	5880	5880	5880	5880	0
471	20241018	104400	710880	5880	5880	5880	5880	0
472	20241018	104300	710880	5880	5880	5880	5880	0
473	20241018	104200	710880	5880	5880	5880	5880	0
474	20241018	104100	710880	5880	5880	5880	5880	0
475	20241018	104000	710880	5880	5880	5880	5880	0
476	20241018	103900	710880	5880	5880	5880	5880	0
477	20241018	103800	710880	5880	5880	5880	5880	0
478	20241018	103700	710880	5880	5880	5880	5880	0
479	20241018	103600	710880	5880	5880	5880	5880	0
480	20241018	103500	710880	5880	5880	5880	5880	0
481	20241018	103400	710880	5880	5880	5880	5880	0
482	20241018	103300	710880	5880	5880	5880	5880	0
483	20241018	103200	710880	5880	5880	5880	5880	0
484	20241018	103100	710880	5880	5890	5890	5880	10
485	20241018	103000	651990	5890	5890	5890	5890	0
486	20241018	102900	651990	5890	5890	5890	5890	0
487	20241018	102800	651990	5890	5890	5890	5890	0
488	20241018	102700	651990	5890	5890	5890	5890	0
489	20241018	102600	651990	5890	5890	5890	5890	0
490	20241018	102500	651990	5890	5890	5890	5890	0
491	20241018	102400	651990	5890	5890	5890	5890	0
492	20241018	102300	651990	5890	5890	5890	5890	0
493	20241018	102200	651990	5890	5890	5890	5890	0
494	20241018	102100	651990	5890	5890	5890	5890	0
495	20241018	102000	651990	5890	5890	5890	5890	1
496	20241018	101900	646100	5900	5900	5900	5900	0
497	20241018	101800	646100	5900	5900	5900	5900	0
498	20241018	101700	646100	5900	5900	5900	5900	0
499	20241018	101600	646100	5900	5900	5900	5900	0
500	20241018	101500	646100	5900	5900	5900	5900	0
501	20241018	101400	646100	5900	5900	5900	5900	0
502	20241018	101300	646100	5900	5900	5900	5900	0
503	20241018	101200	646100	5900	5900	5900	5900	0
504	20241018	101100	646100	5900	5900	5900	5900	0
505	20241018	101000	646100	5900	5900	5900	5900	0
506	20241018	100900	646100	5900	5900	5900	5900	0
507	20241018	100800	646100	5900	5900	5900	5900	0
508	20241018	100700	646100	5900	5900	5900	5900	0
509	20241018	100600	646100	5900	5900	5900	5900	0
510	20241018	100500	646100	5900	5900	5900	5900	0
511	20241018	100400	646100	5900	5900	5900	5900	0
512	20241018	100300	646100	5900	5900	5900	5900	0
513	20241018	100200	646100	5900	5900	5900	5900	0
514	20241018	100100	646100	5900	5900	5900	5900	0
515	20241018	100000	646100	5900	5900	5900	5900	0
516	20241018	095900	646100	5900	5900	5900	5900	2
517	20241018	095800	634300	5920	5920	5920	5920	0
518	20241018	095700	634300	5920	5920	5920	5920	0
519	20241018	095600	634300	5920	5920	5920	5920	0
520	20241018	095500	634300	5920	5920	5920	5920	0
521	20241018	095400	634300	5920	5920	5920	5920	0
522	20241018	095300	634300	5920	5920	5920	5920	0
523	20241018	095200	634300	5920	5920	5920	5920	0
524	20241018	095100	634300	5920	5920	5920	5920	0
525	20241018	095000	634300	5920	5920	5920	5920	0
526	20241018	094900	634300	5920	5920	5920	5920	0
527	20241018	094800	634300	5920	5920	5920	5920	0
528	20241018	094700	634300	5920	5920	5920	5920	0
529	20241018	094600	634300	5920	5920	5920	5920	0
530	20241018	094500	634300	5920	5920	5920	5920	0
531	20241018	094400	634300	5920	5920	5920	5920	0
532	20241018	094300	634300	5920	5920	5920	5920	0
533	20241018	094200	634300	5920	5920	5920	5920	0
534	20241018	094100	634300	5920	5920	5920	5920	0
535	20241018	094000	634300	5920	5920	5920	5920	0
536	20241018	093900	634300	5920	5920	5920	5920	1
537	20241018	093800	628380	5920	5920	5920	5920	0
538	20241018	093700	628380	5920	5920	5920	5920	0
539	20241018	093600	628380	5920	5920	5920	5920	0
540	20241018	093500	628380	5920	5920	5920	5920	0
541	20241018	093400	628380	5920	5920	5920	5920	0
542	20241018	093300	628380	5920	5920	5920	5920	0
543	20241018	093200	628380	5920	5920	5920	5920	0
544	20241018	093100	628380	5920	5920	5920	5920	0
545	20241018	093000	628380	5920	5920	5920	5920	0
546	20241018	092900	628380	5920	5920	5920	5920	0
547	20241018	092800	628380	5920	5920	5920	5920	0
548	20241018	092700	628380	5920	5920	5920	5920	0
549	20241018	092600	628380	5920	5920	5920	5920	0
550	20241018	092500	628380	5920	5920	5920	5920	0
551	20241018	092400	628380	5920	5920	5920	5920	0
552	20241018	092300	628380	5920	5920	5920	5920	0
553	20241018	092200	628380	5920	5920	5920	5920	0
554	20241018	092100	628380	5920	5920	5920	5920	0
555	20241018	092000	628380	5920	5920	5920	5920	4
556	20241018	091900	604700	5920	5920	5920	5920	0
557	20241018	091800	604700	5920	5920	5920	5920	0
558	20241018	091700	604700	5920	5920	5920	5920	0
559	20241018	091600	604700	5920	5920	5920	5920	0
560	20241018	091500	604700	5920	5920	5920	5920	0
561	20241018	091400	604700	5920	5920	5920	5920	0
562	20241018	091300	604700	5920	5920	5920	5920	0
563	20241018	091200	604700	5920	5920	5920	5920	0
564	20241018	091100	604700	5920	5920	5920	5920	0
565	20241018	091000	604700	5920	5920	5920	5920	0
566	20241018	090900	604700	5920	5920	5920	5920	0
567	20241018	090800	604700	5920	5920	5920	5920	0
568	20241018	090700	604700	5920	5920	5920	5920	0
569	20241018	090600	604700	5920	5920	5920	5920	0
570	20241018	090500	604700	5920	5920	5920	5920	0
571	20241018	090400	604700	5920	5920	5920	5920	0
572	20241018	090300	604700	5920	5920	5920	5920	0
573	20241018	090200	604700	5920	5920	5920	5920	1
574	20241018	090100	598780	5870	5880	5880	5870	35
575	20241018	090000	393290	5870	5870	5870	5870	67