KissMeData/005820/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184600	12359580	15940	15940	15940	15940	54
3	20241002	184500	12359580	15940	15940	15940	15940	0
4	20241002	184400	12359580	15940	15940	15940	15940	0
5	20241002	184300	12359580	15940	15940	15940	15940	0
6	20241002	184200	12359580	15940	15940	15940	15940	0
7	20241002	184100	12359580	15940	15940	15940	15940	0
8	20241002	184000	12359580	15940	15940	15940	15940	0
9	20241002	183900	12359580	15940	15940	15940	15940	0
10	20241002	183800	12359580	15940	15940	15940	15940	0
11	20241002	183700	12359580	15940	15940	15940	15940	0
12	20241002	183600	12359580	15940	15940	15940	15940	0
13	20241002	183500	12359580	15940	15940	15940	15940	0
14	20241002	183400	12359580	15940	15940	15940	15940	0
15	20241002	183300	12359580	15940	15940	15940	15940	0
16	20241002	183200	12359580	15940	15940	15940	15940	0
17	20241002	183100	12359580	15940	15940	15940	15940	0
18	20241002	183000	12359580	15940	15940	15940	15940	0
19	20241002	182900	12359580	15940	15940	15940	15940	0
20	20241002	182800	12359580	15940	15940	15940	15940	0
21	20241002	182700	12359580	15940	15940	15940	15940	0
22	20241002	182600	12359580	15940	15940	15940	15940	0
23	20241002	182500	12359580	15940	15940	15940	15940	0
24	20241002	182400	12359580	15940	15940	15940	15940	0
25	20241002	182300	12359580	15940	15940	15940	15940	0
26	20241002	182200	12359580	15940	15940	15940	15940	0
27	20241002	182100	12359580	15940	15940	15940	15940	0
28	20241002	182000	12359580	15940	15940	15940	15940	0
29	20241002	181900	12359580	15940	15940	15940	15940	0
30	20241002	181800	12359580	15940	15940	15940	15940	0
31	20241002	181700	12359580	15940	15940	15940	15940	0
32	20241002	181600	12359580	15940	15940	15940	15940	54
33	20241002	181500	12359580	15940	15940	15940	15940	0
34	20241002	181400	12359580	15940	15940	15940	15940	0
35	20241002	181300	12359580	15940	15940	15940	15940	0
36	20241002	181200	12359580	15940	15940	15940	15940	0
37	20241002	181100	12359580	15940	15940	15940	15940	0
38	20241002	181000	12359580	15940	15940	15940	15940	0
39	20241002	180900	12359580	15940	15940	15940	15940	0
40	20241002	180800	12359580	15940	15940	15940	15940	0
41	20241002	180700	12359580	15940	15940	15940	15940	0
42	20241002	180600	12359580	15940	15940	15940	15940	0
43	20241002	180500	12359580	15940	15940	15940	15940	0
44	20241002	180400	12359580	15940	15940	15940	15940	0
45	20241002	180300	12359580	15940	15940	15940	15940	0
46	20241002	180200	12359580	15940	15940	15940	15940	0
47	20241002	180100	12359580	15940	15940	15940	15940	0
48	20241002	180000	12359580	15940	15940	15940	15940	0
49	20241002	175900	12359580	15940	15940	15940	15940	0
50	20241002	175800	12359580	15940	15940	15940	15940	0
51	20241002	175700	12359580	15940	15940	15940	15940	0
52	20241002	175600	12359580	15940	15940	15940	15940	0
53	20241002	175500	12359580	15940	15940	15940	15940	0
54	20241002	175400	12359580	15940	15940	15940	15940	0
55	20241002	175300	12359580	15940	15940	15940	15940	0
56	20241002	175200	12359580	15940	15940	15940	15940	0
57	20241002	175100	12359580	15940	15940	15940	15940	0
58	20241002	175000	12359580	15940	15940	15940	15940	0
59	20241002	174900	12359580	15940	15940	15940	15940	0
60	20241002	174800	12359580	15940	15940	15940	15940	0
61	20241002	174700	12359580	15940	15940	15940	15940	0
62	20241002	174600	12359580	15940	15940	15940	15940	54
63	20241002	174500	12359580	15940	15940	15940	15940	0
64	20241002	174400	12359580	15940	15940	15940	15940	0
65	20241002	174300	12359580	15940	15940	15940	15940	0
66	20241002	174200	12359580	15940	15940	15940	15940	0
67	20241002	174100	12359580	15940	15940	15940	15940	0
68	20241002	174000	12359580	15940	15940	15940	15940	0
69	20241002	173900	12359580	15940	15940	15940	15940	0
70	20241002	173800	12359580	15940	15940	15940	15940	0
71	20241002	173700	12359580	15940	15940	15940	15940	0
72	20241002	173600	12359580	15940	15940	15940	15940	0
73	20241002	173500	12359580	15940	15940	15940	15940	0
74	20241002	173400	12359580	15940	15940	15940	15940	0
75	20241002	173300	12359580	15940	15940	15940	15940	0
76	20241002	173200	12359580	15940	15940	15940	15940	0
77	20241002	173100	12359580	15940	15940	15940	15940	0
78	20241002	173000	12359580	15940	15940	15940	15940	0
79	20241002	172900	12359580	15940	15940	15940	15940	0
80	20241002	172800	12359580	15940	15940	15940	15940	0
81	20241002	172700	12359580	15940	15940	15940	15940	0
82	20241002	172600	12359580	15940	15940	15940	15940	0
83	20241002	172500	12359580	15940	15940	15940	15940	0
84	20241002	172400	12359580	15940	15940	15940	15940	0
85	20241002	172300	12359580	15940	15940	15940	15940	0
86	20241002	172200	12359580	15940	15940	15940	15940	0
87	20241002	172100	12359580	15940	15940	15940	15940	0
88	20241002	172000	12359580	15940	15940	15940	15940	0
89	20241002	171900	12359580	15940	15940	15940	15940	0
90	20241002	171800	12359580	15940	15940	15940	15940	0
91	20241002	171700	12359580	15940	15940	15940	15940	0
92	20241002	171600	12359580	15940	15940	15940	15940	54
93	20241002	171500	12359580	15940	15940	15940	15940	0
94	20241002	171400	12359580	15940	15940	15940	15940	0
95	20241002	171300	12359580	15940	15940	15940	15940	0
96	20241002	171200	12359580	15940	15940	15940	15940	0
97	20241002	171100	12359580	15940	15940	15940	15940	0
98	20241002	171000	12359580	15940	15940	15940	15940	0
99	20241002	170900	12359580	15940	15940	15940	15940	0
100	20241002	170800	12359580	15940	15940	15940	15940	0
101	20241002	170700	12359580	15940	15940	15940	15940	0
102	20241002	170600	12359580	15940	15940	15940	15940	0
103	20241002	170500	12359580	15940	15940	15940	15940	0
104	20241002	170400	12359580	15940	15940	15940	15940	0
105	20241002	170300	12359580	15940	15940	15940	15940	0
106	20241002	170200	12359580	15940	15940	15940	15940	0
107	20241002	170100	12359580	15940	15940	15940	15940	0
108	20241002	170000	12359580	15940	15940	15940	15940	0
109	20241002	165900	12359580	15940	15940	15940	15940	0
110	20241002	165800	12359580	15940	15940	15940	15940	0
111	20241002	165700	12359580	15940	15940	15940	15940	0
112	20241002	165600	12359580	15940	15940	15940	15940	0
113	20241002	165500	12359580	15940	15940	15940	15940	0
114	20241002	165400	12359580	15940	15940	15940	15940	0
115	20241002	165300	12359580	15940	15940	15940	15940	0
116	20241002	165200	12359580	15940	15940	15940	15940	0
117	20241002	165100	12359580	15940	15940	15940	15940	0
118	20241002	165000	12359580	15940	15940	15940	15940	0
119	20241002	164900	12359580	15940	15940	15940	15940	0
120	20241002	164800	12359580	15940	15940	15940	15940	0
121	20241002	164700	12359580	15940	15940	15940	15940	0
122	20241002	164600	12359580	15940	15940	15940	15940	54
123	20241002	164500	12359580	15940	15940	15940	15940	0
124	20241002	164400	12359580	15940	15940	15940	15940	0
125	20241002	164300	12359580	15940	15940	15940	15940	0
126	20241002	164200	12359580	15940	15940	15940	15940	0
127	20241002	164100	12359580	15940	15940	15940	15940	0
128	20241002	164000	12359580	15940	15940	15940	15940	0
129	20241002	163900	12359580	15940	15940	15940	15940	0
130	20241002	163800	12359580	15940	15940	15940	15940	0
131	20241002	163700	12359580	15940	15940	15940	15940	0
132	20241002	163600	12359580	15940	15940	15940	15940	0
133	20241002	163500	12359580	15940	15940	15940	15940	0
134	20241002	163400	12359580	15940	15940	15940	15940	0
135	20241002	163300	12359580	15940	15940	15940	15940	0
136	20241002	163200	12359580	15940	15940	15940	15940	0
137	20241002	163100	12359580	15940	15940	15940	15940	0
138	20241002	163000	12359580	15940	15940	15940	15940	0
139	20241002	162900	12359580	15940	15940	15940	15940	0
140	20241002	162800	12359580	15940	15940	15940	15940	0
141	20241002	162700	12359580	15940	15940	15940	15940	0
142	20241002	162600	12359580	15940	15940	15940	15940	0
143	20241002	162500	12359580	15940	15940	15940	15940	0
144	20241002	162400	12359580	15940	15940	15940	15940	0
145	20241002	162300	12359580	15940	15940	15940	15940	0
146	20241002	162200	12359580	15940	15940	15940	15940	0
147	20241002	162100	12359580	15940	15940	15940	15940	0
148	20241002	162000	12359580	15940	15940	15940	15940	0
149	20241002	161900	12359580	15940	15940	15940	15940	0
150	20241002	161800	12359580	15940	15940	15940	15940	0
151	20241002	161700	12359580	15940	15940	15940	15940	0
152	20241002	161600	12359580	15940	15940	15940	15940	54
153	20241002	161500	12359580	15940	15940	15940	15940	0
154	20241002	161400	12359580	15940	15940	15940	15940	0
155	20241002	161300	12359580	15940	15940	15940	15940	0
156	20241002	161200	12359580	15940	15940	15940	15940	0
157	20241002	161100	12359580	15940	15940	15940	15940	0
158	20241002	161000	12359580	15940	15940	15940	15940	0
159	20241002	160900	12359580	15940	15940	15940	15940	0
160	20241002	160800	12359580	15940	15940	15940	15940	0
161	20241002	160700	12359580	15940	15940	15940	15940	0
162	20241002	160600	12359580	15940	15940	15940	15940	0
163	20241002	160500	12359580	15940	15940	15940	15940	0
164	20241002	160400	12359580	15940	15940	15940	15940	0
165	20241002	160300	12359580	15940	15940	15940	15940	0
166	20241002	160200	12359580	15940	15940	15940	15940	0
167	20241002	160100	12359580	15940	15940	15940	15940	0
168	20241002	160000	12359580	15940	15940	15940	15940	0
169	20241002	155900	12359580	15940	15940	15940	15940	0
170	20241002	155800	12359580	15940	15940	15940	15940	0
171	20241002	155700	12359580	15940	15940	15940	15940	0
172	20241002	155600	12359580	15940	15940	15940	15940	0
173	20241002	155500	12359580	15940	15940	15940	15940	0
174	20241002	155400	12359580	15940	15940	15940	15940	0
175	20241002	155300	12359580	15940	15940	15940	15940	0
176	20241002	155200	12359580	15940	15940	15940	15940	0
177	20241002	155100	12359580	15940	15940	15940	15940	0
178	20241002	155000	12359580	15940	15940	15940	15940	0
179	20241002	154900	12359580	15940	15940	15940	15940	0
180	20241002	154800	12359580	15940	15940	15940	15940	0
181	20241002	154700	12359580	15940	15940	15940	15940	0
182	20241002	154600	12359580	15940	15940	15940	15940	54
183	20241002	154500	12359580	15940	15940	15940	15940	0
184	20241002	154400	12359580	15940	15940	15940	15940	0
185	20241002	154300	12359580	15940	15940	15940	15940	0
186	20241002	154200	12359580	15940	15940	15940	15940	0
187	20241002	154100	12359580	15940	15940	15940	15940	0
188	20241002	154000	12359580	15940	15940	15940	15940	0
189	20241002	153900	12359580	15940	15940	15940	15940	0
190	20241002	153800	12359580	15940	15940	15940	15940	0
191	20241002	153700	12359580	15940	15940	15940	15940	0
192	20241002	153600	12359580	15940	15940	15940	15940	0
193	20241002	153500	12359580	15940	15940	15940	15940	0
194	20241002	153400	12359580	15940	15940	15940	15940	0
195	20241002	153300	12359580	15940	15940	15940	15940	0
196	20241002	153200	12359580	15940	15940	15940	15940	0
197	20241002	153100	12359580	15940	15940	15940	15940	0
198	20241002	153000	12359580	15940	15940	15940	15940	54
199	20241002	152900	11498820	15980	15980	15980	15980	0
200	20241002	152800	11498820	15980	15980	15980	15980	0
201	20241002	152700	11498820	15980	15980	15980	15980	0
202	20241002	152600	11498820	15980	15980	15980	15980	0
203	20241002	152500	11498820	15980	15980	15980	15980	0
204	20241002	152400	11498820	15980	15980	15980	15980	0
205	20241002	152300	11498820	15980	15980	15980	15980	0
206	20241002	152200	11498820	15980	15980	15980	15980	0
207	20241002	152100	11498820	15980	15980	15980	15980	0
208	20241002	152000	11498820	15980	15980	15980	15980	0
209	20241002	151900	11498820	15980	15980	15980	15980	0
210	20241002	151800	11498820	15980	15980	15980	15980	0
211	20241002	151700	11498820	15980	15980	15980	15980	2
212	20241002	151600	11466860	15930	15930	15930	15930	0
213	20241002	151500	11466860	15930	15930	15930	15930	0
214	20241002	151400	11466860	15930	15930	15930	15930	0
215	20241002	151300	11466860	15930	15930	15930	15930	0
216	20241002	151200	11466860	15930	15930	15930	15930	0
217	20241002	151100	11466860	15930	15930	15930	15930	0
218	20241002	151000	11466860	15930	15930	15930	15930	0
219	20241002	150900	11466860	15930	15930	15930	15930	0
220	20241002	150800	11466860	15930	15930	15930	15930	0
221	20241002	150700	11466860	15930	15930	15930	15930	0
222	20241002	150600	11466860	15930	15930	15930	15930	6
223	20241002	150500	11371280	15930	15930	15930	15930	0
224	20241002	150400	11371280	15930	15930	15930	15930	0
225	20241002	150300	11371280	15930	15930	15930	15930	0
226	20241002	150200	11371280	15930	15930	15930	15930	76
227	20241002	150100	10160600	15900	15900	15900	15900	0
228	20241002	150000	10160600	15900	15900	15900	15900	0
229	20241002	145900	10160600	15900	15900	15900	15900	0
230	20241002	145800	10160600	15900	15900	15900	15900	0
231	20241002	145700	10160600	15900	15900	15900	15900	0
232	20241002	145600	10160600	15900	15900	15900	15900	1
233	20241002	145500	10144700	15890	15890	15890	15890	0
234	20241002	145400	10144700	15890	15890	15890	15890	0
235	20241002	145300	10144700	15890	15890	15890	15890	0
236	20241002	145200	10144700	15890	15890	15890	15890	0
237	20241002	145100	10144700	15890	15890	15890	15890	0
238	20241002	145000	10144700	15890	15890	15890	15890	0
239	20241002	144900	10144700	15890	15890	15890	15890	0
240	20241002	144800	10144700	15890	15890	15890	15890	0
241	20241002	144700	10144700	15890	15890	15890	15890	0
242	20241002	144600	10144700	15890	15890	15890	15890	0
243	20241002	144500	10144700	15890	15890	15890	15890	0
244	20241002	144400	10144700	15890	15890	15890	15890	0
245	20241002	144300	10144700	15890	15890	15890	15890	0
246	20241002	144200	10144700	15890	15890	15890	15890	0
247	20241002	144100	10144700	15890	15890	15890	15890	0
248	20241002	144000	10144700	15890	15890	15890	15890	0
249	20241002	143900	10144700	15890	15890	15890	15890	0
250	20241002	143800	10144700	15890	15890	15890	15890	0
251	20241002	143700	10144700	15890	15890	15890	15890	0
252	20241002	143600	10144700	15890	15890	15890	15890	0
253	20241002	143500	10144700	15890	15890	15890	15890	0
254	20241002	143400	10144700	15890	15890	15890	15890	0
255	20241002	143300	10144700	15890	15890	15890	15890	0
256	20241002	143200	10144700	15890	15890	15890	15890	0
257	20241002	143100	10144700	15890	15890	15890	15890	0
258	20241002	143000	10144700	15890	15890	15890	15890	0
259	20241002	142900	10144700	15890	15890	15890	15890	0
260	20241002	142800	10144700	15890	15890	15890	15890	0
261	20241002	142700	10144700	15890	15890	15890	15890	0
262	20241002	142600	10144700	15890	15890	15890	15890	0
263	20241002	142500	10144700	15890	15890	15890	15890	0
264	20241002	142400	10144700	15890	15890	15890	15890	0
265	20241002	142300	10144700	15890	15890	15890	15890	0
266	20241002	142200	10144700	15890	15910	15910	15890	42
267	20241002	142100	9476540	15930	15930	15930	15930	50
268	20241002	142000	8680040	15930	15930	15930	15930	0
269	20241002	141900	8680040	15930	15930	15930	15930	0
270	20241002	141800	8680040	15930	15930	15930	15930	0
271	20241002	141700	8680040	15930	15930	15930	15930	0
272	20241002	141600	8680040	15930	15930	15930	15930	20
273	20241002	141500	8361440	15940	15940	15940	15940	0
274	20241002	141400	8361440	15940	15940	15940	15940	0
275	20241002	141300	8361440	15940	15940	15940	15940	0
276	20241002	141200	8361440	15940	15940	15940	15940	0
277	20241002	141100	8361440	15940	15940	15940	15940	0
278	20241002	141000	8361440	15940	15940	15940	15940	0
279	20241002	140900	8361440	15940	15940	15940	15940	0
280	20241002	140800	8361440	15940	15940	15940	15940	0
281	20241002	140700	8361440	15940	15940	15940	15940	0
282	20241002	140600	8361440	15940	15990	15990	15940	38
283	20241002	140500	7754220	16030	16030	16030	16030	0
284	20241002	140400	7754220	16030	16030	16030	16030	0
285	20241002	140300	7754220	16030	16030	16030	16030	0
286	20241002	140200	7754220	16030	16030	16030	16030	0
287	20241002	140100	7754220	16030	16030	16030	16030	0
288	20241002	140000	7754220	16030	16030	16030	16030	0
289	20241002	135900	7754220	16030	16030	16030	16030	0
290	20241002	135800	7754220	16030	16030	16030	16030	0
291	20241002	135700	7754220	16030	16030	16030	16030	0
292	20241002	135600	7754220	16030	16030	16030	16030	1
293	20241002	135500	7738190	16040	16040	16040	16040	0
294	20241002	135400	7738190	16040	16040	16040	16040	0
295	20241002	135300	7738190	16040	16040	16040	16040	0
296	20241002	135200	7738190	16040	16040	16040	16040	0
297	20241002	135100	7738190	16040	16040	16040	16040	0
298	20241002	135000	7738190	16040	16040	16040	16040	0
299	20241002	134900	7738190	16040	16040	16040	16040	0
300	20241002	134800	7738190	16040	16040	16040	16040	0
301	20241002	134700	7738190	16040	16040	16040	16040	0
302	20241002	134600	7738190	16040	16040	16040	16040	38
303	20241002	134500	7128670	16040	16040	16040	16040	0
304	20241002	134400	7128670	16040	16040	16040	16040	0
305	20241002	134300	7128670	16040	16040	16040	16040	0
306	20241002	134200	7128670	16040	16040	16040	16040	0
307	20241002	134100	7128670	16040	16040	16040	16040	0
308	20241002	134000	7128670	16040	16040	16040	16040	0
309	20241002	133900	7128670	16040	16040	16040	16040	0
310	20241002	133800	7128670	16040	16040	16040	16040	0
311	20241002	133700	7128670	16040	16040	16040	16040	0
312	20241002	133600	7128670	16040	16040	16040	16040	0
313	20241002	133500	7128670	16040	16040	16040	16040	0
314	20241002	133400	7128670	16040	16040	16040	16040	0
315	20241002	133300	7128670	16040	16040	16040	16040	0
316	20241002	133200	7128670	16040	16040	16040	16040	0
317	20241002	133100	7128670	16040	16040	16040	16040	0
318	20241002	133000	7128670	16040	16040	16040	16040	0
319	20241002	132900	7128670	16040	16040	16040	16040	0
320	20241002	132800	7128670	16040	16040	16040	16040	0
321	20241002	132700	7128670	16040	16040	16040	16040	0
322	20241002	132600	7128670	16040	16040	16040	16040	38
323	20241002	132500	6519150	16040	16040	16040	16040	0
324	20241002	132400	6519150	16040	16040	16040	16040	0
325	20241002	132300	6519150	16040	16040	16040	16040	0
326	20241002	132200	6519150	16040	16040	16040	16040	0
327	20241002	132100	6519150	16040	16040	16040	16040	0
328	20241002	132000	6519150	16040	16040	16040	16040	0
329	20241002	131900	6519150	16040	16040	16040	16040	0
330	20241002	131800	6519150	16040	16040	16040	16040	0
331	20241002	131700	6519150	16040	16040	16040	16040	0
332	20241002	131600	6519150	16040	16040	16040	16040	0
333	20241002	131500	6519150	16040	16040	16040	16040	0
334	20241002	131400	6519150	16040	16040	16040	16040	0
335	20241002	131300	6519150	16040	16040	16040	16040	0
336	20241002	131200	6519150	16040	16040	16040	16040	0
337	20241002	131100	6519150	16040	16040	16040	16040	0
338	20241002	131000	6519150	16040	16040	16040	16040	0
339	20241002	130900	6519150	16040	16040	16040	16040	0
340	20241002	130800	6519150	16040	16040	16040	16040	0
341	20241002	130700	6519150	16040	16040	16040	16040	0
342	20241002	130600	6519150	16040	16040	16040	16040	0
343	20241002	130500	6519150	16040	16040	16040	16040	0
344	20241002	130400	6519150	16040	16040	16040	16040	0
345	20241002	130300	6519150	16040	16040	16040	16040	0
346	20241002	130200	6519150	16040	16040	16040	16040	0
347	20241002	130100	6519150	16040	16040	16040	16040	0
348	20241002	130000	6519150	16040	16040	16040	16040	0
349	20241002	125900	6519150	16040	16040	16040	16040	0
350	20241002	125800	6519150	16040	16040	16040	16040	0
351	20241002	125700	6519150	16040	16040	16040	16040	0
352	20241002	125600	6519150	16040	16040	16040	16040	0
353	20241002	125500	6519150	16040	16040	16040	16040	0
354	20241002	125400	6519150	16040	16040	16040	16040	0
355	20241002	125300	6519150	16040	16040	16040	16040	0
356	20241002	125200	6519150	16040	16040	16040	16040	0
357	20241002	125100	6519150	16040	16040	16040	16040	0
358	20241002	125000	6519150	16040	16040	16040	16040	0
359	20241002	124900	6519150	16040	16040	16040	16040	0
360	20241002	124800	6519150	16040	16040	16040	16040	0
361	20241002	124700	6519150	16040	16040	16040	16040	0
362	20241002	124600	6519150	16040	16040	16040	16040	0
363	20241002	124500	6519150	16040	16040	16040	16040	0
364	20241002	124400	6519150	16040	16040	16040	16040	0
365	20241002	124300	6519150	16040	16040	16040	16040	0
366	20241002	124200	6519150	16040	16040	16040	16040	0
367	20241002	124100	6519150	16040	16040	16040	16040	0
368	20241002	124000	6519150	16040	16040	16040	16040	0
369	20241002	123900	6519150	16040	16040	16040	16040	0
370	20241002	123800	6519150	16040	16040	16040	16040	0
371	20241002	123700	6519150	16040	16040	16040	16040	0
372	20241002	123600	6519150	16040	16040	16040	16040	0
373	20241002	123500	6519150	16040	16040	16040	16040	0
374	20241002	123400	6519150	16040	16040	16040	16040	0
375	20241002	123300	6519150	16040	16040	16040	16040	0
376	20241002	123200	6519150	16040	16040	16040	16040	0
377	20241002	123100	6519150	16040	16040	16040	16040	0
378	20241002	123000	6519150	16040	16040	16040	16040	0
379	20241002	122900	6519150	16040	16040	16040	16040	0
380	20241002	122800	6519150	16040	16040	16040	16040	0
381	20241002	122700	6519150	16040	16040	16040	16040	0
382	20241002	122600	6519150	16040	16040	16040	16040	0
383	20241002	122500	6519150	16040	16040	16040	16040	0
384	20241002	122400	6519150	16040	16040	16040	16040	0
385	20241002	122300	6519150	16040	16040	16040	16040	0
386	20241002	122200	6519150	16040	16040	16040	16040	0
387	20241002	122100	6519150	16040	16040	16040	16040	0
388	20241002	122000	6519150	16040	16040	16040	16040	0
389	20241002	121900	6519150	16040	16060	16060	16040	42
390	20241002	121800	5844870	16070	16070	16070	16070	0
391	20241002	121700	5844870	16070	16070	16070	16070	0
392	20241002	121600	5844870	16070	16070	16070	16070	0
393	20241002	121500	5844870	16070	16070	16070	16070	0
394	20241002	121400	5844870	16070	16070	16070	16070	0
395	20241002	121300	5844870	16070	16070	16070	16070	0
396	20241002	121200	5844870	16070	16070	16070	16070	0
397	20241002	121100	5844870	16070	16070	16070	16070	0
398	20241002	121000	5844870	16070	16070	16070	16070	0
399	20241002	120900	5844870	16070	16070	16070	16070	0
400	20241002	120800	5844870	16070	16070	16070	16070	0
401	20241002	120700	5844870	16070	16070	16070	16070	0
402	20241002	120600	5844870	16070	16070	16070	16070	0
403	20241002	120500	5844870	16070	16070	16070	16070	0
404	20241002	120400	5844870	16070	16070	16070	16070	0
405	20241002	120300	5844870	16070	16070	16070	16070	0
406	20241002	120200	5844870	16070	16070	16070	16070	0
407	20241002	120100	5844870	16070	16070	16070	16070	0
408	20241002	120000	5844870	16070	16070	16070	16070	0
409	20241002	115900	5844870	16070	16070	16070	16070	0
410	20241002	115800	5844870	16070	16070	16070	16070	0
411	20241002	115700	5844870	16070	16070	16070	16070	0
412	20241002	115600	5844870	16070	16070	16070	16070	0
413	20241002	115500	5844870	16070	16070	16070	16070	0
414	20241002	115400	5844870	16070	16070	16070	16070	0
415	20241002	115300	5844870	16070	16070	16070	16070	45
416	20241002	115200	5121720	16070	16070	16070	16070	0
417	20241002	115100	5121720	16070	16070	16070	16070	0
418	20241002	115000	5121720	16070	16070	16070	16070	0
419	20241002	114900	5121720	16070	16070	16070	16070	0
420	20241002	114800	5121720	16070	16070	16070	16070	0
421	20241002	114700	5121720	16070	16070	16070	16070	0
422	20241002	114600	5121720	16070	16070	16070	16070	0
423	20241002	114500	5121720	16070	16070	16070	16070	0
424	20241002	114400	5121720	16070	16070	16070	16070	0
425	20241002	114300	5121720	16070	16070	16070	16070	0
426	20241002	114200	5121720	16070	16070	16070	16070	0
427	20241002	114100	5121720	16070	16070	16070	16070	0
428	20241002	114000	5121720	16070	16070	16070	16070	0
429	20241002	113900	5121720	16070	16070	16070	16070	0
430	20241002	113800	5121720	16070	16070	16070	16070	0
431	20241002	113700	5121720	16070	16070	16070	16070	0
432	20241002	113600	5121720	16070	16070	16070	16070	0
433	20241002	113500	5121720	16070	16070	16070	16070	0
434	20241002	113400	5121720	16070	16070	16070	16070	0
435	20241002	113300	5121720	16070	16070	16070	16070	0
436	20241002	113200	5121720	16070	16070	16070	16070	0
437	20241002	113100	5121720	16070	16070	16070	16070	0
438	20241002	113000	5121720	16070	16070	16070	16070	0
439	20241002	112900	5121720	16070	16070	16070	16070	0
440	20241002	112800	5121720	16070	16070	16070	16070	0
441	20241002	112700	5121720	16070	16070	16070	16070	0
442	20241002	112600	5121720	16070	16070	16070	16070	0
443	20241002	112500	5121720	16070	16070	16070	16070	12
444	20241002	112400	4928880	16070	16070	16070	16070	0
445	20241002	112300	4928880	16070	16070	16070	16070	0
446	20241002	112200	4928880	16070	16070	16070	16070	5
447	20241002	112100	4848530	16070	16070	16070	16070	0
448	20241002	112000	4848530	16070	16070	16070	16070	0
449	20241002	111900	4848530	16070	16070	16070	16070	0
450	20241002	111800	4848530	16070	16070	16070	16070	0
451	20241002	111700	4848530	16070	16070	16070	16070	0
452	20241002	111600	4848530	16070	16070	16070	16070	0
453	20241002	111500	4848530	16070	16070	16070	16070	0
454	20241002	111400	4848530	16070	16070	16070	16070	0
455	20241002	111300	4848530	16070	16070	16070	16070	0
456	20241002	111200	4848530	16070	16070	16070	16070	0
457	20241002	111100	4848530	16070	16070	16070	16070	0
458	20241002	111000	4848530	16070	16070	16070	16070	0
459	20241002	110900	4848530	16070	16070	16070	16070	0
460	20241002	110800	4848530	16070	16070	16070	16070	0
461	20241002	110700	4848530	16070	16070	16070	16070	0
462	20241002	110600	4848530	16070	16070	16070	16070	0
463	20241002	110500	4848530	16070	16070	16070	16070	0
464	20241002	110400	4848530	16070	16070	16070	16070	0
465	20241002	110300	4848530	16070	16070	16070	16070	2
466	20241002	110200	4816390	16080	16080	16080	16080	0
467	20241002	110100	4816390	16080	16080	16080	16080	0
468	20241002	110000	4816390	16080	16080	16080	16080	5
469	20241002	105900	4735990	16080	16080	16080	16080	0
470	20241002	105800	4735990	16080	16080	16080	16080	0
471	20241002	105700	4735990	16080	16080	16080	16080	0
472	20241002	105600	4735990	16080	16080	16080	16080	17
473	20241002	105500	4462630	16080	16080	16080	16080	0
474	20241002	105400	4462630	16080	16080	16080	16080	0
475	20241002	105300	4462630	16080	16080	16080	16080	0
476	20241002	105200	4462630	16080	16080	16080	16080	0
477	20241002	105100	4462630	16080	16080	16080	16080	0
478	20241002	105000	4462630	16080	16080	16080	16080	0
479	20241002	104900	4462630	16080	16080	16080	16080	0
480	20241002	104800	4462630	16080	16080	16080	16080	0
481	20241002	104700	4462630	16080	16080	16080	16080	0
482	20241002	104600	4462630	16080	16080	16080	16080	0
483	20241002	104500	4462630	16080	16080	16080	16080	0
484	20241002	104400	4462630	16080	16080	16080	16080	0
485	20241002	104300	4462630	16080	16080	16080	16080	0
486	20241002	104200	4462630	16080	16080	16080	16080	0
487	20241002	104100	4462630	16080	16080	16080	16080	0
488	20241002	104000	4462630	16080	16080	16080	16080	0
489	20241002	103900	4462630	16080	16080	16080	16080	0
490	20241002	103800	4462630	16080	16080	16080	16080	0
491	20241002	103700	4462630	16080	16080	16080	16080	0
492	20241002	103600	4462630	16080	16080	16080	16080	0
493	20241002	103500	4462630	16080	16080	16080	16080	0
494	20241002	103400	4462630	16080	16080	16080	16080	0
495	20241002	103300	4462630	16080	16080	16080	16080	0
496	20241002	103200	4462630	16080	16080	16080	16080	0
497	20241002	103100	4462630	16080	16080	16080	16080	0
498	20241002	103000	4462630	16080	16080	16080	16080	0
499	20241002	102900	4462630	16080	16080	16080	16080	0
500	20241002	102800	4462630	16080	16080	16080	16080	53
501	20241002	102700	3610390	16090	16090	16090	16090	0
502	20241002	102600	3610390	16090	16090	16090	16090	0
503	20241002	102500	3610390	16090	16090	16090	16090	0
504	20241002	102400	3610390	16090	16090	16090	16090	0
505	20241002	102300	3610390	16090	16090	16090	16090	0
506	20241002	102200	3610390	16090	16090	16090	16090	0
507	20241002	102100	3610390	16090	16090	16090	16090	1
508	20241002	102000	3594300	16090	16090	16090	16090	0
509	20241002	101900	3594300	16090	16090	16090	16090	0
510	20241002	101800	3594300	16090	16090	16090	16090	0
511	20241002	101700	3594300	16090	16090	16090	16090	25
512	20241002	101600	3192050	16100	16100	16100	16100	0
513	20241002	101500	3192050	16100	16100	16100	16100	0
514	20241002	101400	3192050	16100	16100	16100	16100	19
515	20241002	101300	2886150	16110	16110	16110	16110	0
516	20241002	101200	2886150	16110	16110	16110	16110	10
517	20241002	101100	2725050	16120	16120	16120	16120	0
518	20241002	101000	2725050	16120	16120	16120	16120	0
519	20241002	100900	2725050	16120	16120	16120	16120	0
520	20241002	100800	2725050	16120	16120	16120	16120	0
521	20241002	100700	2725050	16120	16120	16120	16120	0
522	20241002	100600	2725050	16120	16120	16120	16120	0
523	20241002	100500	2725050	16120	16120	16120	16120	4
524	20241002	100400	2660570	16120	16120	16120	16120	0
525	20241002	100300	2660570	16120	16120	16120	16120	0
526	20241002	100200	2660570	16120	16120	16120	16120	32
527	20241002	100100	2144730	16130	16130	16130	16130	0
528	20241002	100000	2144730	16130	16130	16130	16130	0
529	20241002	095900	2144730	16130	16130	16130	16130	0
530	20241002	095800	2144730	16130	16130	16130	16130	0
531	20241002	095700	2144730	16130	16130	16130	16130	9
532	20241002	095600	1999560	16130	16130	16130	16130	0
533	20241002	095500	1999560	16130	16130	16130	16130	10
534	20241002	095400	1838260	16120	16120	16120	16120	0
535	20241002	095300	1838260	16120	16120	16120	16120	0
536	20241002	095200	1838260	16120	16120	16120	16120	0
537	20241002	095100	1838260	16120	16120	16120	16120	0
538	20241002	095000	1838260	16120	16120	16120	16120	0
539	20241002	094900	1838260	16120	16120	16120	16120	0
540	20241002	094800	1838260	16120	16120	16120	16120	0
541	20241002	094700	1838260	16120	16120	16120	16120	0
542	20241002	094600	1838260	16120	16120	16120	16120	0
543	20241002	094500	1838260	16120	16120	16120	16120	0
544	20241002	094400	1838260	16120	16120	16120	16120	0
545	20241002	094300	1838260	16120	16120	16120	16120	0
546	20241002	094200	1838260	16120	16120	16120	16120	15
547	20241002	094100	1596460	16120	16120	16120	16120	0
548	20241002	094000	1596460	16120	16120	16120	16120	0
549	20241002	093900	1596460	16120	16120	16120	16120	0
550	20241002	093800	1596460	16120	16120	16120	16120	0
551	20241002	093700	1596460	16120	16120	16120	16120	0
552	20241002	093600	1596460	16120	16120	16120	16120	0
553	20241002	093500	1596460	16120	16120	16120	16120	0
554	20241002	093400	1596460	16120	16120	16120	16120	0
555	20241002	093300	1596460	16120	16120	16120	16120	0
556	20241002	093200	1596460	16120	16120	16120	16120	0
557	20241002	093100	1596460	16120	16120	16120	16120	0
558	20241002	093000	1596460	16120	16120	16120	16120	0
559	20241002	092900	1596460	16120	16120	16120	16120	0
560	20241002	092800	1596460	16120	16120	16120	16120	0
561	20241002	092700	1596460	16120	16120	16120	16120	0
562	20241002	092600	1596460	16120	16120	16120	16120	0
563	20241002	092500	1596460	16120	16120	16120	16120	0
564	20241002	092400	1596460	16120	16120	16120	16120	0
565	20241002	092300	1596460	16120	16120	16120	16120	0
566	20241002	092200	1596460	16120	16120	16120	16120	0
567	20241002	092100	1596460	16120	16120	16120	16120	0
568	20241002	092000	1596460	16120	16120	16120	16120	0
569	20241002	091900	1596460	16120	16120	16120	16120	0
570	20241002	091800	1596460	16120	16120	16120	16120	40
571	20241002	091700	951660	16120	16120	16120	16120	0
572	20241002	091600	951660	16120	16170	16250	16120	16
573	20241002	091500	693410	16120	16120	16120	16120	0
574	20241002	091400	693410	16120	16120	16120	16120	0
575	20241002	091300	693410	16120	16120	16120	16120	0
576	20241002	091200	693410	16120	16120	16120	16120	0
577	20241002	091100	693410	16120	16170	16170	16120	6
578	20241002	091000	596440	16120	16120	16120	16120	0
579	20241002	090900	596440	16120	16120	16120	16120	0
580	20241002	090800	596440	16120	16120	16120	16120	0
581	20241002	090700	596440	16120	16120	16120	16120	0
582	20241002	090600	596440	16120	16120	16120	16120	0
583	20241002	090500	596440	16120	16120	16120	16120	0
584	20241002	090400	596440	16120	16120	16120	16120	0
585	20241002	090300	596440	16120	16120	16120	16120	0
586	20241002	090200	596440	16120	16120	16120	16120	0
587	20241002	090100	596440	16120	16120	16120	16120	0
588	20241002	090000	596440	16120	16120	16120	16120	37