KissMeData/005820/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184800	3164330	15900	15900	15900	15900	4
3	20241008	184700	3164330	15900	15900	15900	15900	0
4	20241008	184600	3164330	15900	15900	15900	15900	0
5	20241008	184500	3164330	15900	15900	15900	15900	0
6	20241008	184400	3164330	15900	15900	15900	15900	0
7	20241008	184300	3164330	15900	15900	15900	15900	0
8	20241008	184200	3164330	15900	15900	15900	15900	0
9	20241008	184100	3164330	15900	15900	15900	15900	0
10	20241008	184000	3164330	15900	15900	15900	15900	0
11	20241008	183900	3164330	15900	15900	15900	15900	0
12	20241008	183800	3164330	15900	15900	15900	15900	0
13	20241008	183700	3164330	15900	15900	15900	15900	0
14	20241008	183600	3164330	15900	15900	15900	15900	0
15	20241008	183500	3164330	15900	15900	15900	15900	0
16	20241008	183400	3164330	15900	15900	15900	15900	0
17	20241008	183300	3164330	15900	15900	15900	15900	0
18	20241008	183200	3164330	15900	15900	15900	15900	0
19	20241008	183100	3164330	15900	15900	15900	15900	0
20	20241008	183000	3164330	15900	15900	15900	15900	0
21	20241008	182900	3164330	15900	15900	15900	15900	0
22	20241008	182800	3164330	15900	15900	15900	15900	0
23	20241008	182700	3164330	15900	15900	15900	15900	0
24	20241008	182600	3164330	15900	15900	15900	15900	0
25	20241008	182500	3164330	15900	15900	15900	15900	0
26	20241008	182400	3164330	15900	15900	15900	15900	0
27	20241008	182300	3164330	15900	15900	15900	15900	0
28	20241008	182200	3164330	15900	15900	15900	15900	0
29	20241008	182100	3164330	15900	15900	15900	15900	0
30	20241008	182000	3164330	15900	15900	15900	15900	0
31	20241008	181900	3164330	15900	15900	15900	15900	0
32	20241008	181800	3164330	15900	15900	15900	15900	4
33	20241008	181700	3164330	15900	15900	15900	15900	0
34	20241008	181600	3164330	15900	15900	15900	15900	0
35	20241008	181500	3164330	15900	15900	15900	15900	0
36	20241008	181400	3164330	15900	15900	15900	15900	0
37	20241008	181300	3164330	15900	15900	15900	15900	0
38	20241008	181200	3164330	15900	15900	15900	15900	0
39	20241008	181100	3164330	15900	15900	15900	15900	0
40	20241008	181000	3164330	15900	15900	15900	15900	0
41	20241008	180900	3164330	15900	15900	15900	15900	0
42	20241008	180800	3164330	15900	15900	15900	15900	0
43	20241008	180700	3164330	15900	15900	15900	15900	0
44	20241008	180600	3164330	15900	15900	15900	15900	0
45	20241008	180500	3164330	15900	15900	15900	15900	0
46	20241008	180400	3164330	15900	15900	15900	15900	0
47	20241008	180300	3164330	15900	15900	15900	15900	0
48	20241008	180200	3164330	15900	15900	15900	15900	0
49	20241008	180100	3164330	15900	15900	15900	15900	0
50	20241008	180000	3164330	15900	15900	15900	15900	0
51	20241008	175900	3164330	15900	15900	15900	15900	0
52	20241008	175800	3164330	15900	15900	15900	15900	0
53	20241008	175700	3164330	15900	15900	15900	15900	0
54	20241008	175600	3164330	15900	15900	15900	15900	0
55	20241008	175500	3164330	15900	15900	15900	15900	0
56	20241008	175400	3164330	15900	15900	15900	15900	0
57	20241008	175300	3164330	15900	15900	15900	15900	0
58	20241008	175200	3164330	15900	15900	15900	15900	0
59	20241008	175100	3164330	15900	15900	15900	15900	0
60	20241008	175000	3164330	15900	15900	15900	15900	0
61	20241008	174900	3164330	15900	15900	15900	15900	0
62	20241008	174800	3164330	15900	15900	15900	15900	4
63	20241008	174700	3164330	15900	15900	15900	15900	0
64	20241008	174600	3164330	15900	15900	15900	15900	0
65	20241008	174500	3164330	15900	15900	15900	15900	0
66	20241008	174400	3164330	15900	15900	15900	15900	0
67	20241008	174300	3164330	15900	15900	15900	15900	0
68	20241008	174200	3164330	15900	15900	15900	15900	0
69	20241008	174100	3164330	15900	15900	15900	15900	0
70	20241008	174000	3164330	15900	15900	15900	15900	0
71	20241008	173900	3164330	15900	15900	15900	15900	0
72	20241008	173800	3164330	15900	15900	15900	15900	0
73	20241008	173700	3164330	15900	15900	15900	15900	0
74	20241008	173600	3164330	15900	15900	15900	15900	0
75	20241008	173500	3164330	15900	15900	15900	15900	0
76	20241008	173400	3164330	15900	15900	15900	15900	0
77	20241008	173300	3164330	15900	15900	15900	15900	0
78	20241008	173200	3164330	15900	15900	15900	15900	0
79	20241008	173100	3164330	15900	15900	15900	15900	0
80	20241008	173000	3164330	15900	15900	15900	15900	0
81	20241008	172900	3164330	15900	15900	15900	15900	0
82	20241008	172800	3164330	15900	15900	15900	15900	0
83	20241008	172700	3164330	15900	15900	15900	15900	0
84	20241008	172600	3164330	15900	15900	15900	15900	0
85	20241008	172500	3164330	15900	15900	15900	15900	0
86	20241008	172400	3164330	15900	15900	15900	15900	0
87	20241008	172300	3164330	15900	15900	15900	15900	0
88	20241008	172200	3164330	15900	15900	15900	15900	0
89	20241008	172100	3164330	15900	15900	15900	15900	0
90	20241008	172000	3164330	15900	15900	15900	15900	0
91	20241008	171900	3164330	15900	15900	15900	15900	0
92	20241008	171800	3164330	15900	15900	15900	15900	4
93	20241008	171700	3164330	15900	15900	15900	15900	0
94	20241008	171600	3164330	15900	15900	15900	15900	0
95	20241008	171500	3164330	15900	15900	15900	15900	0
96	20241008	171400	3164330	15900	15900	15900	15900	0
97	20241008	171300	3164330	15900	15900	15900	15900	0
98	20241008	171200	3164330	15900	15900	15900	15900	0
99	20241008	171100	3164330	15900	15900	15900	15900	0
100	20241008	171000	3164330	15900	15900	15900	15900	0
101	20241008	170900	3164330	15900	15900	15900	15900	0
102	20241008	170800	3164330	15900	15900	15900	15900	0
103	20241008	170700	3164330	15900	15900	15900	15900	0
104	20241008	170600	3164330	15900	15900	15900	15900	0
105	20241008	170500	3164330	15900	15900	15900	15900	0
106	20241008	170400	3164330	15900	15900	15900	15900	0
107	20241008	170300	3164330	15900	15900	15900	15900	0
108	20241008	170200	3164330	15900	15900	15900	15900	0
109	20241008	170100	3164330	15900	15900	15900	15900	0
110	20241008	170000	3164330	15900	15900	15900	15900	0
111	20241008	165900	3164330	15900	15900	15900	15900	0
112	20241008	165800	3164330	15900	15900	15900	15900	0
113	20241008	165700	3164330	15900	15900	15900	15900	0
114	20241008	165600	3164330	15900	15900	15900	15900	0
115	20241008	165500	3164330	15900	15900	15900	15900	0
116	20241008	165400	3164330	15900	15900	15900	15900	0
117	20241008	165300	3164330	15900	15900	15900	15900	0
118	20241008	165200	3164330	15900	15900	15900	15900	0
119	20241008	165100	3164330	15900	15900	15900	15900	0
120	20241008	165000	3164330	15900	15900	15900	15900	0
121	20241008	164900	3164330	15900	15900	15900	15900	0
122	20241008	164800	3164330	15900	15900	15900	15900	4
123	20241008	164700	3164330	15900	15900	15900	15900	0
124	20241008	164600	3164330	15900	15900	15900	15900	0
125	20241008	164500	3164330	15900	15900	15900	15900	0
126	20241008	164400	3164330	15900	15900	15900	15900	0
127	20241008	164300	3164330	15900	15900	15900	15900	0
128	20241008	164200	3164330	15900	15900	15900	15900	0
129	20241008	164100	3164330	15900	15900	15900	15900	0
130	20241008	164000	3164330	15900	15900	15900	15900	0
131	20241008	163900	3164330	15900	15900	15900	15900	0
132	20241008	163800	3164330	15900	15900	15900	15900	0
133	20241008	163700	3164330	15900	15900	15900	15900	0
134	20241008	163600	3164330	15900	15900	15900	15900	0
135	20241008	163500	3164330	15900	15900	15900	15900	0
136	20241008	163400	3164330	15900	15900	15900	15900	0
137	20241008	163300	3164330	15900	15900	15900	15900	0
138	20241008	163200	3164330	15900	15900	15900	15900	0
139	20241008	163100	3164330	15900	15900	15900	15900	0
140	20241008	163000	3164330	15900	15900	15900	15900	0
141	20241008	162900	3164330	15900	15900	15900	15900	0
142	20241008	162800	3164330	15900	15900	15900	15900	0
143	20241008	162700	3164330	15900	15900	15900	15900	0
144	20241008	162600	3164330	15900	15900	15900	15900	0
145	20241008	162500	3164330	15900	15900	15900	15900	0
146	20241008	162400	3164330	15900	15900	15900	15900	0
147	20241008	162300	3164330	15900	15900	15900	15900	0
148	20241008	162200	3164330	15900	15900	15900	15900	0
149	20241008	162100	3164330	15900	15900	15900	15900	0
150	20241008	162000	3164330	15900	15900	15900	15900	0
151	20241008	161900	3164330	15900	15900	15900	15900	0
152	20241008	161800	3164330	15900	15900	15900	15900	4
153	20241008	161700	3164330	15900	15900	15900	15900	0
154	20241008	161600	3164330	15900	15900	15900	15900	0
155	20241008	161500	3164330	15900	15900	15900	15900	0
156	20241008	161400	3164330	15900	15900	15900	15900	0
157	20241008	161300	3164330	15900	15900	15900	15900	0
158	20241008	161200	3164330	15900	15900	15900	15900	0
159	20241008	161100	3164330	15900	15900	15900	15900	0
160	20241008	161000	3164330	15900	15900	15900	15900	0
161	20241008	160900	3164330	15900	15900	15900	15900	0
162	20241008	160800	3164330	15900	15900	15900	15900	0
163	20241008	160700	3164330	15900	15900	15900	15900	0
164	20241008	160600	3164330	15900	15900	15900	15900	0
165	20241008	160500	3164330	15900	15900	15900	15900	0
166	20241008	160400	3164330	15900	15900	15900	15900	0
167	20241008	160300	3164330	15900	15900	15900	15900	0
168	20241008	160200	3164330	15900	15900	15900	15900	0
169	20241008	160100	3164330	15900	15900	15900	15900	0
170	20241008	160000	3164330	15900	15900	15900	15900	0
171	20241008	155900	3164330	15900	15900	15900	15900	0
172	20241008	155800	3164330	15900	15900	15900	15900	0
173	20241008	155700	3164330	15900	15900	15900	15900	0
174	20241008	155600	3164330	15900	15900	15900	15900	0
175	20241008	155500	3164330	15900	15900	15900	15900	0
176	20241008	155400	3164330	15900	15900	15900	15900	0
177	20241008	155300	3164330	15900	15900	15900	15900	0
178	20241008	155200	3164330	15900	15900	15900	15900	0
179	20241008	155100	3164330	15900	15900	15900	15900	0
180	20241008	155000	3164330	15900	15900	15900	15900	0
181	20241008	154900	3164330	15900	15900	15900	15900	0
182	20241008	154800	3164330	15900	15900	15900	15900	4
183	20241008	154700	3164330	15900	15900	15900	15900	0
184	20241008	154600	3164330	15900	15900	15900	15900	0
185	20241008	154500	3164330	15900	15900	15900	15900	0
186	20241008	154400	3164330	15900	15900	15900	15900	0
187	20241008	154300	3164330	15900	15900	15900	15900	0
188	20241008	154200	3164330	15900	15900	15900	15900	0
189	20241008	154100	3164330	15900	15900	15900	15900	0
190	20241008	154000	3164330	15900	15900	15900	15900	0
191	20241008	153900	3164330	15900	15900	15900	15900	0
192	20241008	153800	3164330	15900	15900	15900	15900	0
193	20241008	153700	3164330	15900	15900	15900	15900	0
194	20241008	153600	3164330	15900	15900	15900	15900	0
195	20241008	153500	3164330	15900	15900	15900	15900	0
196	20241008	153400	3164330	15900	15900	15900	15900	0
197	20241008	153300	3164330	15900	15900	15900	15900	0
198	20241008	153200	3164330	15900	15900	15900	15900	0
199	20241008	153100	3164330	15900	15900	15900	15900	0
200	20241008	153000	3164330	15900	15900	15900	15900	4
201	20241008	152900	3100730	15900	15900	15900	15900	0
202	20241008	152800	3100730	15900	15900	15900	15900	0
203	20241008	152700	3100730	15900	15900	15900	15900	0
204	20241008	152600	3100730	15900	15900	15900	15900	0
205	20241008	152500	3100730	15900	15900	15900	15900	0
206	20241008	152400	3100730	15900	15900	15900	15900	0
207	20241008	152300	3100730	15900	15900	15900	15900	0
208	20241008	152200	3100730	15900	15900	15900	15900	0
209	20241008	152100	3100730	15900	15900	15900	15900	0
210	20241008	152000	3100730	15900	15900	15900	15900	0
211	20241008	151900	3100730	15900	15900	15900	15900	0
212	20241008	151800	3100730	15900	15900	15900	15900	0
213	20241008	151700	3100730	15900	15900	15900	15900	0
214	20241008	151600	3100730	15900	15900	15900	15900	0
215	20241008	151500	3100730	15900	15900	15900	15900	0
216	20241008	151400	3100730	15900	15900	15900	15900	0
217	20241008	151300	3100730	15900	15900	15900	15900	0
218	20241008	151200	3100730	15900	15900	15900	15900	0
219	20241008	151100	3100730	15900	15900	15900	15900	0
220	20241008	151000	3100730	15900	15900	15900	15900	0
221	20241008	150900	3100730	15900	15900	15900	15900	0
222	20241008	150800	3100730	15900	15900	15900	15900	0
223	20241008	150700	3100730	15900	15900	15900	15900	0
224	20241008	150600	3100730	15900	15900	15900	15900	0
225	20241008	150500	3100730	15900	15900	15900	15900	0
226	20241008	150400	3100730	15900	15900	15900	15900	0
227	20241008	150300	3100730	15900	15900	15900	15900	0
228	20241008	150200	3100730	15900	15900	15900	15900	0
229	20241008	150100	3100730	15900	15900	15900	15900	0
230	20241008	150000	3100730	15900	15900	15900	15900	0
231	20241008	145900	3100730	15900	15900	15900	15900	10
232	20241008	145800	2941730	15880	15880	15880	15880	0
233	20241008	145700	2941730	15880	15880	15880	15880	0
234	20241008	145600	2941730	15880	15880	15880	15880	0
235	20241008	145500	2941730	15880	15880	15880	15880	0
236	20241008	145400	2941730	15880	15880	15880	15880	0
237	20241008	145300	2941730	15880	15880	15880	15880	0
238	20241008	145200	2941730	15880	15880	15880	15880	0
239	20241008	145100	2941730	15880	15880	15880	15880	0
240	20241008	145000	2941730	15880	15880	15880	15880	0
241	20241008	144900	2941730	15880	15880	15880	15880	0
242	20241008	144800	2941730	15880	15880	15880	15880	0
243	20241008	144700	2941730	15880	15880	15880	15880	0
244	20241008	144600	2941730	15880	15880	15880	15880	0
245	20241008	144500	2941730	15880	15880	15880	15880	0
246	20241008	144400	2941730	15880	15880	15880	15880	0
247	20241008	144300	2941730	15880	15880	15880	15880	0
248	20241008	144200	2941730	15880	15880	15880	15880	0
249	20241008	144100	2941730	15880	15880	15880	15880	0
250	20241008	144000	2941730	15880	15880	15880	15880	0
251	20241008	143900	2941730	15880	15880	15880	15880	0
252	20241008	143800	2941730	15880	15880	15880	15880	0
253	20241008	143700	2941730	15880	15880	15880	15880	0
254	20241008	143600	2941730	15880	15880	15880	15880	0
255	20241008	143500	2941730	15880	15880	15880	15880	0
256	20241008	143400	2941730	15880	15880	15880	15880	0
257	20241008	143300	2941730	15880	15880	15880	15880	0
258	20241008	143200	2941730	15880	15880	15880	15880	0
259	20241008	143100	2941730	15880	15880	15880	15880	0
260	20241008	143000	2941730	15880	15880	15880	15880	0
261	20241008	142900	2941730	15880	15880	15880	15880	0
262	20241008	142800	2941730	15880	15880	15880	15880	0
263	20241008	142700	2941730	15880	15880	15880	15880	0
264	20241008	142600	2941730	15880	15880	15880	15880	0
265	20241008	142500	2941730	15880	15880	15880	15880	0
266	20241008	142400	2941730	15880	15880	15880	15880	0
267	20241008	142300	2941730	15880	15880	15880	15880	0
268	20241008	142200	2941730	15880	15880	15880	15880	0
269	20241008	142100	2941730	15880	15880	15880	15880	0
270	20241008	142000	2941730	15880	15880	15880	15880	0
271	20241008	141900	2941730	15880	15880	15880	15880	0
272	20241008	141800	2941730	15880	15880	15880	15880	0
273	20241008	141700	2941730	15880	15880	15880	15880	0
274	20241008	141600	2941730	15880	15880	15880	15880	0
275	20241008	141500	2941730	15880	15880	15880	15880	0
276	20241008	141400	2941730	15880	15880	15880	15880	0
277	20241008	141300	2941730	15880	15880	15880	15880	5
278	20241008	141200	2862330	15880	15880	15880	15880	0
279	20241008	141100	2862330	15880	15880	15880	15880	0
280	20241008	141000	2862330	15880	15880	15880	15880	0
281	20241008	140900	2862330	15880	15880	15880	15880	5
282	20241008	140800	2782930	15880	15880	15880	15880	0
283	20241008	140700	2782930	15880	15880	15880	15880	0
284	20241008	140600	2782930	15880	15880	15880	15880	0
285	20241008	140500	2782930	15880	15880	15880	15880	0
286	20241008	140400	2782930	15880	15880	15880	15880	0
287	20241008	140300	2782930	15880	15880	15880	15880	0
288	20241008	140200	2782930	15880	15880	15880	15880	2
289	20241008	140100	2751170	15880	15880	15880	15880	2
290	20241008	140000	2719410	15890	15890	15890	15890	0
291	20241008	135900	2719410	15890	15890	15890	15890	0
292	20241008	135800	2719410	15890	15890	15890	15890	1
293	20241008	135700	2703520	15890	15890	15890	15890	0
294	20241008	135600	2703520	15890	15890	15890	15890	0
295	20241008	135500	2703520	15890	15890	15890	15890	0
296	20241008	135400	2703520	15890	15890	15890	15890	0
297	20241008	135300	2703520	15890	15890	15890	15890	0
298	20241008	135200	2703520	15890	15890	15890	15890	0
299	20241008	135100	2703520	15890	15890	15890	15890	0
300	20241008	135000	2703520	15890	15890	15890	15890	0
301	20241008	134900	2703520	15890	15890	15890	15890	0
302	20241008	134800	2703520	15890	15890	15890	15890	0
303	20241008	134700	2703520	15890	15890	15890	15890	0
304	20241008	134600	2703520	15890	15890	15890	15890	0
305	20241008	134500	2703520	15890	15890	15890	15890	0
306	20241008	134400	2703520	15890	15890	15890	15890	0
307	20241008	134300	2703520	15890	15890	15890	15890	0
308	20241008	134200	2703520	15890	15890	15890	15890	0
309	20241008	134100	2703520	15890	15890	15890	15890	0
310	20241008	134000	2703520	15890	15890	15890	15890	0
311	20241008	133900	2703520	15890	15890	15890	15890	0
312	20241008	133800	2703520	15890	15890	15890	15890	0
313	20241008	133700	2703520	15890	15890	15890	15890	0
314	20241008	133600	2703520	15890	15890	15890	15890	0
315	20241008	133500	2703520	15890	15890	15890	15890	3
316	20241008	133400	2655850	15890	15890	15890	15890	0
317	20241008	133300	2655850	15890	15890	15890	15890	0
318	20241008	133200	2655850	15890	15890	15890	15890	0
319	20241008	133100	2655850	15890	15890	15890	15890	0
320	20241008	133000	2655850	15890	15890	15890	15890	0
321	20241008	132900	2655850	15890	15890	15890	15890	0
322	20241008	132800	2655850	15890	15890	15890	15890	0
323	20241008	132700	2655850	15890	15890	15890	15890	10
324	20241008	132600	2496950	15900	15900	15900	15900	0
325	20241008	132500	2496950	15900	15900	15900	15900	0
326	20241008	132400	2496950	15900	15900	15900	15900	0
327	20241008	132300	2496950	15900	15900	15900	15900	0
328	20241008	132200	2496950	15900	15900	15900	15900	0
329	20241008	132100	2496950	15900	15900	15900	15900	0
330	20241008	132000	2496950	15900	15900	15900	15900	0
331	20241008	131900	2496950	15900	15900	15900	15900	0
332	20241008	131800	2496950	15900	15900	15900	15900	0
333	20241008	131700	2496950	15900	15900	15900	15900	0
334	20241008	131600	2496950	15900	15900	15900	15900	0
335	20241008	131500	2496950	15900	15900	15900	15900	0
336	20241008	131400	2496950	15900	15900	15900	15900	0
337	20241008	131300	2496950	15900	15900	15900	15900	0
338	20241008	131200	2496950	15900	15900	15900	15900	0
339	20241008	131100	2496950	15900	15900	15900	15900	0
340	20241008	131000	2496950	15900	15900	15900	15900	20
341	20241008	130900	2178950	15900	15900	15900	15900	0
342	20241008	130800	2178950	15900	15900	15900	15900	0
343	20241008	130700	2178950	15900	15900	15900	15900	0
344	20241008	130600	2178950	15900	15900	15900	15900	0
345	20241008	130500	2178950	15900	15900	15900	15900	14
346	20241008	130400	1956350	15920	15920	15920	15920	0
347	20241008	130300	1956350	15920	15920	15920	15920	0
348	20241008	130200	1956350	15920	15920	15920	15920	0
349	20241008	130100	1956350	15920	15920	15920	15920	0
350	20241008	130000	1956350	15920	15920	15920	15920	0
351	20241008	125900	1956350	15920	15920	15920	15920	0
352	20241008	125800	1956350	15920	15920	15920	15920	0
353	20241008	125700	1956350	15920	15920	15920	15920	0
354	20241008	125600	1956350	15920	15920	15920	15920	0
355	20241008	125500	1956350	15920	15920	15920	15920	0
356	20241008	125400	1956350	15920	15920	15920	15920	0
357	20241008	125300	1956350	15920	15920	15920	15920	0
358	20241008	125200	1956350	15920	15920	15920	15920	0
359	20241008	125100	1956350	15920	15920	15920	15920	0
360	20241008	125000	1956350	15920	15920	15920	15920	0
361	20241008	124900	1956350	15920	15920	15920	15920	0
362	20241008	124800	1956350	15920	15920	15920	15920	0
363	20241008	124700	1956350	15920	15920	15920	15920	0
364	20241008	124600	1956350	15920	15920	15920	15920	0
365	20241008	124500	1956350	15920	15920	15920	15920	0
366	20241008	124400	1956350	15920	15920	15920	15920	0
367	20241008	124300	1956350	15920	15920	15920	15920	0
368	20241008	124200	1956350	15920	15920	15920	15920	0
369	20241008	124100	1956350	15920	15920	15920	15920	0
370	20241008	124000	1956350	15920	15920	15920	15920	0
371	20241008	123900	1956350	15920	15920	15920	15920	0
372	20241008	123800	1956350	15920	15920	15920	15920	0
373	20241008	123700	1956350	15920	15920	15920	15920	0
374	20241008	123600	1956350	15920	15920	15920	15920	0
375	20241008	123500	1956350	15920	15920	15920	15920	0
376	20241008	123400	1956350	15920	15920	15920	15920	0
377	20241008	123300	1956350	15920	15920	15920	15920	0
378	20241008	123200	1956350	15920	15920	15920	15920	0
379	20241008	123100	1956350	15920	15920	15920	15920	0
380	20241008	123000	1956350	15920	15920	15920	15920	0
381	20241008	122900	1956350	15920	15920	15920	15920	0
382	20241008	122800	1956350	15920	15920	15920	15920	0
383	20241008	122700	1956350	15920	15920	15920	15920	0
384	20241008	122600	1956350	15920	15920	15920	15920	0
385	20241008	122500	1956350	15920	15920	15920	15920	0
386	20241008	122400	1956350	15920	15920	15920	15920	0
387	20241008	122300	1956350	15920	15920	15920	15920	0
388	20241008	122200	1956350	15920	15920	15920	15920	0
389	20241008	122100	1956350	15920	15920	15920	15920	0
390	20241008	122000	1956350	15920	15920	15920	15920	0
391	20241008	121900	1956350	15920	15920	15920	15920	0
392	20241008	121800	1956350	15920	15920	15920	15920	0
393	20241008	121700	1956350	15920	15920	15920	15920	0
394	20241008	121600	1956350	15920	15920	15920	15920	0
395	20241008	121500	1956350	15920	15920	15920	15920	0
396	20241008	121400	1956350	15920	15920	15920	15920	0
397	20241008	121300	1956350	15920	15920	15920	15920	0
398	20241008	121200	1956350	15920	15920	15920	15920	0
399	20241008	121100	1956350	15920	15920	15920	15920	0
400	20241008	121000	1956350	15920	15920	15920	15920	0
401	20241008	120900	1956350	15920	15920	15920	15920	0
402	20241008	120800	1956350	15920	15920	15920	15920	0
403	20241008	120700	1956350	15920	15920	15920	15920	0
404	20241008	120600	1956350	15920	15920	15920	15920	0
405	20241008	120500	1956350	15920	15920	15920	15920	0
406	20241008	120400	1956350	15920	15920	15920	15920	0
407	20241008	120300	1956350	15920	15920	15920	15920	0
408	20241008	120200	1956350	15920	15920	15920	15920	0
409	20241008	120100	1956350	15920	15920	15920	15920	0
410	20241008	120000	1956350	15920	15920	15920	15920	0
411	20241008	115900	1956350	15920	15920	15920	15920	0
412	20241008	115800	1956350	15920	15920	15920	15920	0
413	20241008	115700	1956350	15920	15920	15920	15920	0
414	20241008	115600	1956350	15920	15920	15920	15920	0
415	20241008	115500	1956350	15920	15920	15920	15920	0
416	20241008	115400	1956350	15920	15920	15920	15920	0
417	20241008	115300	1956350	15920	15920	15920	15920	0
418	20241008	115200	1956350	15920	15920	15920	15920	0
419	20241008	115100	1956350	15920	15920	15920	15920	0
420	20241008	115000	1956350	15920	15920	15920	15920	0
421	20241008	114900	1956350	15920	15920	15920	15920	0
422	20241008	114800	1956350	15920	15920	15920	15920	0
423	20241008	114700	1956350	15920	15920	15920	15920	0
424	20241008	114600	1956350	15920	15920	15920	15920	0
425	20241008	114500	1956350	15920	15920	15920	15920	0
426	20241008	114400	1956350	15920	15920	15920	15920	0
427	20241008	114300	1956350	15920	15920	15920	15920	0
428	20241008	114200	1956350	15920	15920	15920	15920	0
429	20241008	114100	1956350	15920	15920	15920	15920	0
430	20241008	114000	1956350	15920	15920	15920	15920	0
431	20241008	113900	1956350	15920	15920	15920	15920	0
432	20241008	113800	1956350	15920	15920	15920	15920	0
433	20241008	113700	1956350	15920	15920	15920	15920	0
434	20241008	113600	1956350	15920	15920	15920	15920	0
435	20241008	113500	1956350	15920	15920	15920	15920	0
436	20241008	113400	1956350	15920	15920	15920	15920	0
437	20241008	113300	1956350	15920	15920	15920	15920	0
438	20241008	113200	1956350	15920	15920	15920	15920	0
439	20241008	113100	1956350	15920	15920	15920	15920	0
440	20241008	113000	1956350	15920	15920	15920	15920	15
441	20241008	112900	1717550	15880	15880	15880	15880	0
442	20241008	112800	1717550	15880	15880	15880	15880	0
443	20241008	112700	1717550	15880	15880	15880	15880	0
444	20241008	112600	1717550	15880	15880	15880	15880	0
445	20241008	112500	1717550	15880	15880	15880	15880	0
446	20241008	112400	1717550	15880	15880	15880	15880	0
447	20241008	112300	1717550	15880	15880	15880	15880	0
448	20241008	112200	1717550	15880	15880	15880	15880	0
449	20241008	112100	1717550	15880	15880	15880	15880	0
450	20241008	112000	1717550	15880	15880	15880	15880	0
451	20241008	111900	1717550	15880	15880	15880	15880	0
452	20241008	111800	1717550	15880	15880	15880	15880	0
453	20241008	111700	1717550	15880	15880	15880	15880	0
454	20241008	111600	1717550	15880	15880	15880	15880	0
455	20241008	111500	1717550	15880	15880	15880	15880	0
456	20241008	111400	1717550	15880	15880	15880	15880	0
457	20241008	111300	1717550	15880	15880	15880	15880	0
458	20241008	111200	1717550	15880	15880	15880	15880	0
459	20241008	111100	1717550	15880	15880	15880	15880	0
460	20241008	111000	1717550	15880	15880	15880	15880	0
461	20241008	110900	1717550	15880	15880	15880	15880	0
462	20241008	110800	1717550	15880	15880	15880	15880	0
463	20241008	110700	1717550	15880	15880	15880	15880	0
464	20241008	110600	1717550	15880	15880	15880	15880	0
465	20241008	110500	1717550	15880	15880	15880	15880	0
466	20241008	110400	1717550	15880	15880	15880	15880	0
467	20241008	110300	1717550	15880	15880	15880	15880	0
468	20241008	110200	1717550	15880	15880	15880	15880	0
469	20241008	110100	1717550	15880	15880	15880	15880	0
470	20241008	110000	1717550	15880	15880	15880	15880	0
471	20241008	105900	1717550	15880	15880	15880	15880	0
472	20241008	105800	1717550	15880	15880	15880	15880	0
473	20241008	105700	1717550	15880	15880	15880	15880	0
474	20241008	105600	1717550	15880	15880	15880	15880	0
475	20241008	105500	1717550	15880	15880	15880	15880	0
476	20241008	105400	1717550	15880	15880	15880	15880	0
477	20241008	105300	1717550	15880	15880	15880	15880	0
478	20241008	105200	1717550	15880	15880	15880	15880	0
479	20241008	105100	1717550	15880	15880	15880	15880	0
480	20241008	105000	1717550	15880	15880	15880	15880	0
481	20241008	104900	1717550	15880	15880	15880	15880	0
482	20241008	104800	1717550	15880	15880	15880	15880	0
483	20241008	104700	1717550	15880	15880	15880	15880	0
484	20241008	104600	1717550	15880	15880	15880	15880	0
485	20241008	104500	1717550	15880	15880	15880	15880	0
486	20241008	104400	1717550	15880	15880	15880	15880	0
487	20241008	104300	1717550	15880	15880	15880	15880	0
488	20241008	104200	1717550	15880	15890	15890	15880	27
489	20241008	104100	1288600	15890	15890	15890	15890	0
490	20241008	104000	1288600	15890	15890	15890	15890	0
491	20241008	103900	1288600	15890	15890	15890	15890	0
492	20241008	103800	1288600	15890	15890	15890	15890	0
493	20241008	103700	1288600	15890	15890	15890	15890	0
494	20241008	103600	1288600	15890	15890	15890	15890	0
495	20241008	103500	1288600	15890	15890	15890	15890	0
496	20241008	103400	1288600	15890	15890	15890	15890	0
497	20241008	103300	1288600	15890	15890	15890	15890	0
498	20241008	103200	1288600	15890	15890	15890	15890	0
499	20241008	103100	1288600	15890	15890	15890	15890	0
500	20241008	103000	1288600	15890	15890	15890	15890	0
501	20241008	102900	1288600	15890	15890	15890	15890	0
502	20241008	102800	1288600	15890	15890	15890	15890	0
503	20241008	102700	1288600	15890	15890	15890	15890	0
504	20241008	102600	1288600	15890	15890	15890	15890	0
505	20241008	102500	1288600	15890	15890	15890	15890	0
506	20241008	102400	1288600	15890	15890	15890	15890	10
507	20241008	102300	1129700	15900	15900	15900	15900	0
508	20241008	102200	1129700	15900	15900	15900	15900	0
509	20241008	102100	1129700	15900	15900	15900	15900	0
510	20241008	102000	1129700	15900	15900	15900	15900	0
511	20241008	101900	1129700	15900	15900	15900	15900	0
512	20241008	101800	1129700	15900	15900	15900	15900	0
513	20241008	101700	1129700	15900	15900	15900	15900	0
514	20241008	101600	1129700	15900	15900	15900	15900	0
515	20241008	101500	1129700	15900	15900	15900	15900	0
516	20241008	101400	1129700	15900	15900	15900	15900	0
517	20241008	101300	1129700	15900	15900	15900	15900	0
518	20241008	101200	1129700	15900	15900	15900	15900	0
519	20241008	101100	1129700	15900	15900	15900	15900	0
520	20241008	101000	1129700	15900	15900	15900	15900	0
521	20241008	100900	1129700	15900	15900	15900	15900	0
522	20241008	100800	1129700	15900	15900	15900	15900	0
523	20241008	100700	1129700	15900	15900	15900	15900	0
524	20241008	100600	1129700	15900	15900	15900	15900	0
525	20241008	100500	1129700	15900	15900	15900	15900	0
526	20241008	100400	1129700	15900	15900	15900	15900	0
527	20241008	100300	1129700	15900	15900	15900	15900	0
528	20241008	100200	1129700	15900	15900	15900	15900	0
529	20241008	100100	1129700	15900	15900	15900	15900	0
530	20241008	100000	1129700	15900	15900	15900	15900	0
531	20241008	095900	1129700	15900	15900	15900	15900	0
532	20241008	095800	1129700	15900	15900	15900	15900	0
533	20241008	095700	1129700	15900	15900	15900	15900	0
534	20241008	095600	1129700	15900	15900	15900	15900	0
535	20241008	095500	1129700	15900	15900	15900	15900	0
536	20241008	095400	1129700	15900	15900	15900	15900	0
537	20241008	095300	1129700	15900	15900	15900	15900	0
538	20241008	095200	1129700	15900	15900	15900	15900	29
539	20241008	095100	668600	15880	15880	15880	15880	0
540	20241008	095000	668600	15880	15880	15880	15880	0
541	20241008	094900	668600	15880	15880	15880	15880	0
542	20241008	094800	668600	15880	15880	15880	15880	0
543	20241008	094700	668600	15880	15880	15880	15880	0
544	20241008	094600	668600	15880	15880	15880	15880	0
545	20241008	094500	668600	15880	15880	15880	15880	0
546	20241008	094400	668600	15880	15880	15880	15880	0
547	20241008	094300	668600	15880	15880	15880	15880	0
548	20241008	094200	668600	15880	15880	15880	15880	0
549	20241008	094100	668600	15880	15880	15880	15880	0
550	20241008	094000	668600	15880	15880	15880	15880	0
551	20241008	093900	668600	15880	15880	15880	15880	0
552	20241008	093800	668600	15880	15880	15880	15880	0
553	20241008	093700	668600	15880	15880	15880	15880	0
554	20241008	093600	668600	15880	15880	15880	15880	0
555	20241008	093500	668600	15880	15880	15880	15880	0
556	20241008	093400	668600	15880	15880	15880	15880	0
557	20241008	093300	668600	15880	15880	15880	15880	1
558	20241008	093200	652720	15920	15920	15920	15920	12
559	20241008	093100	461680	15920	15920	15920	15920	0
560	20241008	093000	461680	15920	15920	15920	15920	0
561	20241008	092900	461680	15920	15920	15920	15920	0
562	20241008	092800	461680	15920	15920	15920	15920	0
563	20241008	092700	461680	15920	15920	15920	15920	0
564	20241008	092600	461680	15920	15920	15920	15920	0
565	20241008	092500	461680	15920	15920	15920	15920	0
566	20241008	092400	461680	15920	15920	15920	15920	0
567	20241008	092300	461680	15920	15920	15920	15920	0
568	20241008	092200	461680	15920	15920	15920	15920	0
569	20241008	092100	461680	15920	15920	15920	15920	0
570	20241008	092000	461680	15920	15920	15920	15920	0
571	20241008	091900	461680	15920	15920	15920	15920	0
572	20241008	091800	461680	15920	15920	15920	15920	0
573	20241008	091700	461680	15920	15920	15920	15920	2
574	20241008	091600	429840	15920	15920	15920	15920	0
575	20241008	091500	429840	15920	15920	15920	15920	5
576	20241008	091400	350240	15920	15920	15920	15920	10
577	20241008	091300	191040	15920	15920	15920	15920	0
578	20241008	091200	191040	15920	15920	15920	15920	0
579	20241008	091100	191040	15920	15920	15920	15920	0
580	20241008	091000	191040	15920	15920	15920	15920	0
581	20241008	090900	191040	15920	15920	15920	15920	0
582	20241008	090800	191040	15920	15920	15920	15920	0
583	20241008	090700	191040	15920	15920	15920	15920	0
584	20241008	090600	191040	15920	15920	15920	15920	0
585	20241008	090500	191040	15920	15920	15920	15920	0
586	20241008	090400	191040	15920	15920	15920	15920	0
587	20241008	090300	191040	15920	15920	15920	15920	0
588	20241008	090200	191040	15920	15920	15920	15920	10
589	20241008	090100	31840	15920	15920	15920	15920	0
590	20241008	090000	31840	15920	15920	15920	15920	2