KissMeData/005820/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184600	16679340	15890	15890	15890	15890	3
3	20241015	184500	16679340	15890	15890	15890	15890	0
4	20241015	184400	16679340	15890	15890	15890	15890	0
5	20241015	184300	16679340	15890	15890	15890	15890	0
6	20241015	184200	16679340	15890	15890	15890	15890	0
7	20241015	184100	16679340	15890	15890	15890	15890	0
8	20241015	184000	16679340	15890	15890	15890	15890	0
9	20241015	183900	16679340	15890	15890	15890	15890	0
10	20241015	183800	16679340	15890	15890	15890	15890	0
11	20241015	183700	16679340	15890	15890	15890	15890	0
12	20241015	183600	16679340	15890	15890	15890	15890	0
13	20241015	183500	16679340	15890	15890	15890	15890	0
14	20241015	183400	16679340	15890	15890	15890	15890	0
15	20241015	183300	16679340	15890	15890	15890	15890	0
16	20241015	183200	16679340	15890	15890	15890	15890	0
17	20241015	183100	16679340	15890	15890	15890	15890	0
18	20241015	183000	16679340	15890	15890	15890	15890	0
19	20241015	182900	16679340	15890	15890	15890	15890	0
20	20241015	182800	16679340	15890	15890	15890	15890	0
21	20241015	182700	16679340	15890	15890	15890	15890	0
22	20241015	182600	16679340	15890	15890	15890	15890	0
23	20241015	182500	16679340	15890	15890	15890	15890	0
24	20241015	182400	16679340	15890	15890	15890	15890	0
25	20241015	182300	16679340	15890	15890	15890	15890	0
26	20241015	182200	16679340	15890	15890	15890	15890	0
27	20241015	182100	16679340	15890	15890	15890	15890	0
28	20241015	182000	16679340	15890	15890	15890	15890	0
29	20241015	181900	16679340	15890	15890	15890	15890	0
30	20241015	181800	16679340	15890	15890	15890	15890	0
31	20241015	181700	16679340	15890	15890	15890	15890	0
32	20241015	181600	16679340	15890	15890	15890	15890	3
33	20241015	181500	16679340	15890	15890	15890	15890	0
34	20241015	181400	16679340	15890	15890	15890	15890	0
35	20241015	181300	16679340	15890	15890	15890	15890	0
36	20241015	181200	16679340	15890	15890	15890	15890	0
37	20241015	181100	16679340	15890	15890	15890	15890	0
38	20241015	181000	16679340	15890	15890	15890	15890	0
39	20241015	180900	16679340	15890	15890	15890	15890	0
40	20241015	180800	16679340	15890	15890	15890	15890	0
41	20241015	180700	16679340	15890	15890	15890	15890	0
42	20241015	180600	16679340	15890	15890	15890	15890	0
43	20241015	180500	16679340	15890	15890	15890	15890	0
44	20241015	180400	16679340	15890	15890	15890	15890	0
45	20241015	180300	16679340	15890	15890	15890	15890	0
46	20241015	180200	16679340	15890	15890	15890	15890	0
47	20241015	180100	16679340	15890	15890	15890	15890	0
48	20241015	180000	16679340	15890	15890	15890	15890	0
49	20241015	175900	16679340	15890	15890	15890	15890	0
50	20241015	175800	16679340	15890	15890	15890	15890	0
51	20241015	175700	16679340	15890	15890	15890	15890	0
52	20241015	175600	16679340	15890	15890	15890	15890	0
53	20241015	175500	16679340	15890	15890	15890	15890	0
54	20241015	175400	16679340	15890	15890	15890	15890	0
55	20241015	175300	16679340	15890	15890	15890	15890	0
56	20241015	175200	16679340	15890	15890	15890	15890	0
57	20241015	175100	16679340	15890	15890	15890	15890	0
58	20241015	175000	16679340	15890	15890	15890	15890	0
59	20241015	174900	16679340	15890	15890	15890	15890	0
60	20241015	174800	16679340	15890	15890	15890	15890	0
61	20241015	174700	16679340	15890	15890	15890	15890	0
62	20241015	174600	16679340	15890	15890	15890	15890	3
63	20241015	174500	16679340	15890	15890	15890	15890	0
64	20241015	174400	16679340	15890	15890	15890	15890	0
65	20241015	174300	16679340	15890	15890	15890	15890	0
66	20241015	174200	16679340	15890	15890	15890	15890	0
67	20241015	174100	16679340	15890	15890	15890	15890	0
68	20241015	174000	16679340	15890	15890	15890	15890	0
69	20241015	173900	16679340	15890	15890	15890	15890	0
70	20241015	173800	16679340	15890	15890	15890	15890	0
71	20241015	173700	16679340	15890	15890	15890	15890	0
72	20241015	173600	16679340	15890	15890	15890	15890	0
73	20241015	173500	16679340	15890	15890	15890	15890	0
74	20241015	173400	16679340	15890	15890	15890	15890	0
75	20241015	173300	16679340	15890	15890	15890	15890	0
76	20241015	173200	16679340	15890	15890	15890	15890	0
77	20241015	173100	16679340	15890	15890	15890	15890	0
78	20241015	173000	16679340	15890	15890	15890	15890	0
79	20241015	172900	16679340	15890	15890	15890	15890	0
80	20241015	172800	16679340	15890	15890	15890	15890	0
81	20241015	172700	16679340	15890	15890	15890	15890	0
82	20241015	172600	16679340	15890	15890	15890	15890	0
83	20241015	172500	16679340	15890	15890	15890	15890	0
84	20241015	172400	16679340	15890	15890	15890	15890	0
85	20241015	172300	16679340	15890	15890	15890	15890	0
86	20241015	172200	16679340	15890	15890	15890	15890	0
87	20241015	172100	16679340	15890	15890	15890	15890	0
88	20241015	172000	16679340	15890	15890	15890	15890	0
89	20241015	171900	16679340	15890	15890	15890	15890	0
90	20241015	171800	16679340	15890	15890	15890	15890	0
91	20241015	171700	16679340	15890	15890	15890	15890	0
92	20241015	171600	16679340	15890	15890	15890	15890	3
93	20241015	171500	16679340	15890	15890	15890	15890	0
94	20241015	171400	16679340	15890	15890	15890	15890	0
95	20241015	171300	16679340	15890	15890	15890	15890	0
96	20241015	171200	16679340	15890	15890	15890	15890	0
97	20241015	171100	16679340	15890	15890	15890	15890	0
98	20241015	171000	16679340	15890	15890	15890	15890	0
99	20241015	170900	16679340	15890	15890	15890	15890	0
100	20241015	170800	16679340	15890	15890	15890	15890	0
101	20241015	170700	16679340	15890	15890	15890	15890	0
102	20241015	170600	16679340	15890	15890	15890	15890	0
103	20241015	170500	16679340	15890	15890	15890	15890	0
104	20241015	170400	16679340	15890	15890	15890	15890	0
105	20241015	170300	16679340	15890	15890	15890	15890	0
106	20241015	170200	16679340	15890	15890	15890	15890	0
107	20241015	170100	16679340	15890	15890	15890	15890	0
108	20241015	170000	16679340	15890	15890	15890	15890	0
109	20241015	165900	16679340	15890	15890	15890	15890	0
110	20241015	165800	16679340	15890	15890	15890	15890	0
111	20241015	165700	16679340	15890	15890	15890	15890	0
112	20241015	165600	16679340	15890	15890	15890	15890	0
113	20241015	165500	16679340	15890	15890	15890	15890	0
114	20241015	165400	16679340	15890	15890	15890	15890	0
115	20241015	165300	16679340	15890	15890	15890	15890	0
116	20241015	165200	16679340	15890	15890	15890	15890	0
117	20241015	165100	16679340	15890	15890	15890	15890	0
118	20241015	165000	16679340	15890	15890	15890	15890	0
119	20241015	164900	16679340	15890	15890	15890	15890	0
120	20241015	164800	16679340	15890	15890	15890	15890	0
121	20241015	164700	16679340	15890	15890	15890	15890	0
122	20241015	164600	16679340	15890	15890	15890	15890	3
123	20241015	164500	16679340	15890	15890	15890	15890	0
124	20241015	164400	16679340	15890	15890	15890	15890	0
125	20241015	164300	16679340	15890	15890	15890	15890	0
126	20241015	164200	16679340	15890	15890	15890	15890	0
127	20241015	164100	16679340	15890	15890	15890	15890	0
128	20241015	164000	16679340	15890	15890	15890	15890	0
129	20241015	163900	16679340	15890	15890	15890	15890	0
130	20241015	163800	16679340	15890	15890	15890	15890	0
131	20241015	163700	16679340	15890	15890	15890	15890	0
132	20241015	163600	16679340	15890	15890	15890	15890	0
133	20241015	163500	16679340	15890	15890	15890	15890	0
134	20241015	163400	16679340	15890	15890	15890	15890	0
135	20241015	163300	16679340	15890	15890	15890	15890	0
136	20241015	163200	16679340	15890	15890	15890	15890	0
137	20241015	163100	16679340	15890	15890	15890	15890	0
138	20241015	163000	16679340	15890	15890	15890	15890	0
139	20241015	162900	16679340	15890	15890	15890	15890	0
140	20241015	162800	16679340	15890	15890	15890	15890	0
141	20241015	162700	16679340	15890	15890	15890	15890	0
142	20241015	162600	16679340	15890	15890	15890	15890	0
143	20241015	162500	16679340	15890	15890	15890	15890	0
144	20241015	162400	16679340	15890	15890	15890	15890	0
145	20241015	162300	16679340	15890	15890	15890	15890	0
146	20241015	162200	16679340	15890	15890	15890	15890	0
147	20241015	162100	16679340	15890	15890	15890	15890	0
148	20241015	162000	16679340	15890	15890	15890	15890	0
149	20241015	161900	16679340	15890	15890	15890	15890	0
150	20241015	161800	16679340	15890	15890	15890	15890	0
151	20241015	161700	16679340	15890	15890	15890	15890	0
152	20241015	161600	16679340	15890	15890	15890	15890	3
153	20241015	161500	16679340	15890	15890	15890	15890	0
154	20241015	161400	16679340	15890	15890	15890	15890	0
155	20241015	161300	16679340	15890	15890	15890	15890	0
156	20241015	161200	16679340	15890	15890	15890	15890	0
157	20241015	161100	16679340	15890	15890	15890	15890	0
158	20241015	161000	16679340	15890	15890	15890	15890	0
159	20241015	160900	16679340	15890	15890	15890	15890	0
160	20241015	160800	16679340	15890	15890	15890	15890	0
161	20241015	160700	16679340	15890	15890	15890	15890	0
162	20241015	160600	16679340	15890	15890	15890	15890	0
163	20241015	160500	16679340	15890	15890	15890	15890	0
164	20241015	160400	16679340	15890	15890	15890	15890	0
165	20241015	160300	16679340	15890	15890	15890	15890	0
166	20241015	160200	16679340	15890	15890	15890	15890	0
167	20241015	160100	16679340	15890	15890	15890	15890	0
168	20241015	160000	16679340	15890	15890	15890	15890	0
169	20241015	155900	16679340	15890	15890	15890	15890	0
170	20241015	155800	16679340	15890	15890	15890	15890	0
171	20241015	155700	16679340	15890	15890	15890	15890	0
172	20241015	155600	16679340	15890	15890	15890	15890	0
173	20241015	155500	16679340	15890	15890	15890	15890	0
174	20241015	155400	16679340	15890	15890	15890	15890	0
175	20241015	155300	16679340	15890	15890	15890	15890	0
176	20241015	155200	16679340	15890	15890	15890	15890	0
177	20241015	155100	16679340	15890	15890	15890	15890	0
178	20241015	155000	16679340	15890	15890	15890	15890	0
179	20241015	154900	16679340	15890	15890	15890	15890	0
180	20241015	154800	16679340	15890	15890	15890	15890	0
181	20241015	154700	16679340	15890	15890	15890	15890	0
182	20241015	154600	16679340	15890	15890	15890	15890	3
183	20241015	154500	16679340	15890	15890	15890	15890	0
184	20241015	154400	16679340	15890	15890	15890	15890	0
185	20241015	154300	16679340	15890	15890	15890	15890	0
186	20241015	154200	16679340	15890	15890	15890	15890	0
187	20241015	154100	16679340	15890	15890	15890	15890	0
188	20241015	154000	16679340	15890	15890	15890	15890	0
189	20241015	153900	16679340	15890	15890	15890	15890	0
190	20241015	153800	16679340	15890	15890	15890	15890	0
191	20241015	153700	16679340	15890	15890	15890	15890	0
192	20241015	153600	16679340	15890	15890	15890	15890	0
193	20241015	153500	16679340	15890	15890	15890	15890	0
194	20241015	153400	16679340	15890	15890	15890	15890	0
195	20241015	153300	16679340	15890	15890	15890	15890	0
196	20241015	153200	16679340	15890	15890	15890	15890	0
197	20241015	153100	16679340	15890	15890	15890	15890	0
198	20241015	153000	16679340	15890	15890	15890	15890	3
199	20241015	152900	16631670	15790	15790	15790	15790	0
200	20241015	152800	16631670	15790	15790	15790	15790	0
201	20241015	152700	16631670	15790	15790	15790	15790	0
202	20241015	152600	16631670	15790	15790	15790	15790	0
203	20241015	152500	16631670	15790	15790	15790	15790	0
204	20241015	152400	16631670	15790	15790	15790	15790	0
205	20241015	152300	16631670	15790	15790	15790	15790	0
206	20241015	152200	16631670	15790	15790	15790	15790	0
207	20241015	152100	16631670	15790	15790	15790	15790	0
208	20241015	152000	16631670	15790	15790	15790	15790	0
209	20241015	151900	16631670	15790	15790	15790	15790	0
210	20241015	151800	16631670	15790	15790	15790	15790	0
211	20241015	151700	16631670	15790	15790	15790	15790	0
212	20241015	151600	16631670	15790	15790	15790	15790	0
213	20241015	151500	16631670	15790	15790	15790	15790	0
214	20241015	151400	16631670	15790	15790	15790	15790	0
215	20241015	151300	16631670	15790	15790	15790	15790	0
216	20241015	151200	16631670	15790	15790	15790	15790	0
217	20241015	151100	16631670	15790	15790	15790	15790	0
218	20241015	151000	16631670	15790	15790	15790	15790	2
219	20241015	150900	16600090	15880	15880	15880	15880	0
220	20241015	150800	16600090	15880	15880	15880	15880	0
221	20241015	150700	16600090	15880	15880	15880	15880	1
222	20241015	150600	16584210	15790	15790	15790	15790	0
223	20241015	150500	16584210	15790	15790	15790	15790	0
224	20241015	150400	16584210	15790	15790	15790	15790	0
225	20241015	150300	16584210	15790	15790	15790	15790	0
226	20241015	150200	16584210	15790	15790	15790	15790	0
227	20241015	150100	16584210	15790	15790	15790	15790	2
228	20241015	150000	16552630	15790	15790	15790	15790	0
229	20241015	145900	16552630	15790	15790	15790	15790	0
230	20241015	145800	16552630	15790	15790	15790	15790	0
231	20241015	145700	16552630	15790	15790	15790	15790	0
232	20241015	145600	16552630	15790	15790	15790	15790	0
233	20241015	145500	16552630	15790	15790	15790	15790	0
234	20241015	145400	16552630	15790	15790	15790	15790	0
235	20241015	145300	16552630	15790	15790	15790	15790	0
236	20241015	145200	16552630	15790	15790	15790	15790	1
237	20241015	145100	16536840	15790	15790	15790	15790	1
238	20241015	145000	16521050	15700	15700	15700	15700	0
239	20241015	144900	16521050	15700	15700	15700	15700	0
240	20241015	144800	16521050	15700	15790	15790	15700	64
241	20241015	144700	15513470	15790	15790	15790	15790	0
242	20241015	144600	15513470	15790	15790	15790	15790	0
243	20241015	144500	15513470	15790	15790	15790	15790	0
244	20241015	144400	15513470	15790	15790	15790	15790	0
245	20241015	144300	15513470	15790	15790	15790	15790	0
246	20241015	144200	15513470	15790	15790	15790	15790	2
247	20241015	144100	15481890	15790	15790	15790	15790	60
248	20241015	144000	14534490	15780	15810	15810	15780	6
249	20241015	143900	14439740	15810	15810	15810	15810	0
250	20241015	143800	14439740	15810	15810	15810	15810	0
251	20241015	143700	14439740	15810	15810	15810	15810	0
252	20241015	143600	14439740	15810	15810	15810	15810	0
253	20241015	143500	14439740	15810	15810	15810	15810	0
254	20241015	143400	14439740	15810	15810	15810	15810	0
255	20241015	143300	14439740	15810	15810	15810	15810	1
256	20241015	143200	14423930	15810	15810	15810	15810	1
257	20241015	143100	14408120	15790	15790	15790	15790	0
258	20241015	143000	14408120	15790	15790	15790	15790	0
259	20241015	142900	14408120	15790	15790	15790	15790	0
260	20241015	142800	14408120	15790	15790	15790	15790	0
261	20241015	142700	14408120	15790	15790	15790	15790	0
262	20241015	142600	14408120	15790	15790	15790	15790	0
263	20241015	142500	14408120	15790	15790	15790	15790	0
264	20241015	142400	14408120	15790	15790	15790	15790	1
265	20241015	142300	14392330	15790	15790	15790	15790	1
266	20241015	142200	14376540	15790	15790	15790	15790	0
267	20241015	142100	14376540	15790	15790	15790	15790	0
268	20241015	142000	14376540	15790	15790	15790	15790	0
269	20241015	141900	14376540	15790	15790	15790	15790	0
270	20241015	141800	14376540	15790	15790	15790	15790	0
271	20241015	141700	14376540	15790	15790	15790	15790	0
272	20241015	141600	14376540	15790	15790	15790	15790	5
273	20241015	141500	14297590	15790	15790	15790	15790	1
274	20241015	141400	14281800	15790	15790	15790	15790	0
275	20241015	141300	14281800	15790	15790	15790	15790	1
276	20241015	141200	14266010	15920	15920	15920	15920	0
277	20241015	141100	14266010	15920	15920	15920	15920	0
278	20241015	141000	14266010	15920	15800	15920	15800	46
279	20241015	140900	13539090	15800	15800	15800	15800	1
280	20241015	140800	13523290	15800	15800	15800	15800	0
281	20241015	140700	13523290	15800	15800	15800	15800	0
282	20241015	140600	13523290	15800	15800	15800	15800	0
283	20241015	140500	13523290	15800	15800	15800	15800	1
284	20241015	140400	13507490	15800	15800	15800	15800	1
285	20241015	140300	13491690	15840	15840	15840	15840	0
286	20241015	140200	13491690	15840	15840	15840	15840	0
287	20241015	140100	13491690	15840	15840	15840	15840	0
288	20241015	140000	13491690	15840	15840	15840	15840	0
289	20241015	135900	13491690	15840	15840	15840	15840	0
290	20241015	135800	13491690	15840	15840	15840	15840	0
291	20241015	135700	13491690	15840	15840	15840	15840	0
292	20241015	135600	13491690	15840	15840	15840	15840	1
293	20241015	135500	13475850	15840	15840	15840	15840	0
294	20241015	135400	13475850	15840	15840	15840	15840	1
295	20241015	135300	13460010	15840	15840	15840	15840	0
296	20241015	135200	13460010	15840	15840	15840	15840	0
297	20241015	135100	13460010	15840	15840	15840	15840	0
298	20241015	135000	13460010	15840	15840	15840	15840	0
299	20241015	134900	13460010	15840	15840	15840	15840	0
300	20241015	134800	13460010	15840	15840	15840	15840	0
301	20241015	134700	13460010	15840	15840	15840	15840	1
302	20241015	134600	13444170	15840	15840	15840	15840	0
303	20241015	134500	13444170	15840	15840	15840	15840	1
304	20241015	134400	13428330	15830	15830	15830	15830	0
305	20241015	134300	13428330	15830	15830	15830	15830	0
306	20241015	134200	13428330	15830	15830	15830	15830	0
307	20241015	134100	13428330	15830	15830	15830	15830	0
308	20241015	134000	13428330	15830	15830	15830	15830	0
309	20241015	133900	13428330	15830	15830	15830	15830	0
310	20241015	133800	13428330	15830	15830	15830	15830	1
311	20241015	133700	13412500	15830	15830	15830	15830	0
312	20241015	133600	13412500	15830	15830	15830	15830	0
313	20241015	133500	13412500	15830	15830	15830	15830	1
314	20241015	133400	13396670	15830	15830	15830	15830	0
315	20241015	133300	13396670	15830	15830	15830	15830	0
316	20241015	133200	13396670	15830	15830	15830	15830	0
317	20241015	133100	13396670	15830	15830	15830	15830	0
318	20241015	133000	13396670	15830	15830	15830	15830	0
319	20241015	132900	13396670	15830	15830	15830	15830	0
320	20241015	132800	13396670	15830	15830	15830	15830	1
321	20241015	132700	13380840	15830	15830	15830	15830	0
322	20241015	132600	13380840	15830	15830	15830	15830	1
323	20241015	132500	13365010	15800	15800	15800	15800	0
324	20241015	132400	13365010	15800	15800	15800	15800	0
325	20241015	132300	13365010	15800	15800	15800	15800	0
326	20241015	132200	13365010	15800	15800	15800	15800	0
327	20241015	132100	13365010	15800	15800	15800	15800	0
328	20241015	132000	13365010	15800	15800	15800	15800	0
329	20241015	131900	13365010	15800	15800	15800	15800	1
330	20241015	131800	13349210	15800	15800	15800	15800	0
331	20241015	131700	13349210	15800	15800	15800	15800	0
332	20241015	131600	13349210	15800	15800	15800	15800	1
333	20241015	131500	13333410	15800	15800	15800	15800	0
334	20241015	131400	13333410	15800	15800	15800	15800	0
335	20241015	131300	13333410	15800	15800	15800	15800	0
336	20241015	131200	13333410	15800	15800	15800	15800	20
337	20241015	131100	13017410	15800	15800	15800	15800	0
338	20241015	131000	13017410	15800	15800	15800	15800	1
339	20241015	130900	13001610	15800	15800	15800	15800	0
340	20241015	130800	13001610	15800	15800	15800	15800	0
341	20241015	130700	13001610	15800	15800	15800	15800	1
342	20241015	130600	12985810	15800	15800	15800	15800	0
343	20241015	130500	12985810	15800	15800	15800	15800	0
344	20241015	130400	12985810	15800	15800	15800	15800	0
345	20241015	130300	12985810	15800	15800	15800	15800	0
346	20241015	130200	12985810	15800	15800	15800	15800	0
347	20241015	130100	12985810	15800	15800	15800	15800	0
348	20241015	130000	12985810	15800	15800	15800	15800	1
349	20241015	125900	12970010	15800	15800	15800	15800	0
350	20241015	125800	12970010	15800	15800	15800	15800	0
351	20241015	125700	12970010	15800	15800	15800	15800	1
352	20241015	125600	12954210	15800	15800	15800	15800	0
353	20241015	125500	12954210	15800	15800	15800	15800	0
354	20241015	125400	12954210	15800	15800	15800	15800	0
355	20241015	125300	12954210	15800	15800	15800	15800	0
356	20241015	125200	12954210	15800	15800	15800	15800	0
357	20241015	125100	12954210	15800	15800	15800	15800	1
358	20241015	125000	12938410	15790	15790	15790	15790	0
359	20241015	124900	12938410	15790	15790	15790	15790	0
360	20241015	124800	12938410	15790	15790	15790	15790	1
361	20241015	124700	12922620	15790	15790	15790	15790	0
362	20241015	124600	12922620	15790	15790	15790	15790	0
363	20241015	124500	12922620	15790	15790	15790	15790	0
364	20241015	124400	12922620	15790	15790	15790	15790	0
365	20241015	124300	12922620	15790	15790	15790	15790	0
366	20241015	124200	12922620	15790	15790	15790	15790	1
367	20241015	124100	12906830	15790	15790	15790	15790	0
368	20241015	124000	12906830	15790	15790	15790	15790	0
369	20241015	123900	12906830	15790	15790	15790	15790	0
370	20241015	123800	12906830	15790	15790	15790	15790	1
371	20241015	123700	12891040	15790	15790	15790	15790	0
372	20241015	123600	12891040	15790	15790	15790	15790	0
373	20241015	123500	12891040	15790	15790	15790	15790	0
374	20241015	123400	12891040	15790	15790	15790	15790	0
375	20241015	123300	12891040	15790	15790	15790	15790	1
376	20241015	123200	12875250	15790	15790	15790	15790	0
377	20241015	123100	12875250	15790	15790	15790	15790	0
378	20241015	123000	12875250	15790	15790	15790	15790	0
379	20241015	122900	12875250	15790	15790	15790	15790	1
380	20241015	122800	12859460	15790	15790	15790	15790	0
381	20241015	122700	12859460	15790	15790	15790	15790	0
382	20241015	122600	12859460	15790	15790	15790	15790	0
383	20241015	122500	12859460	15790	15790	15790	15790	0
384	20241015	122400	12859460	15790	15790	15790	15790	0
385	20241015	122300	12859460	15790	15790	15790	15790	1
386	20241015	122200	12843670	15790	15790	15790	15790	0
387	20241015	122100	12843670	15790	15790	15790	15790	0
388	20241015	122000	12843670	15790	15790	15790	15790	0
389	20241015	121900	12843670	15790	15790	15790	15790	1
390	20241015	121800	12827880	15790	15790	15790	15790	0
391	20241015	121700	12827880	15790	15790	15790	15790	0
392	20241015	121600	12827880	15790	15790	15790	15790	0
393	20241015	121500	12827880	15790	15790	15790	15790	0
394	20241015	121400	12827880	15790	15790	15790	15790	1
395	20241015	121300	12812090	15790	15790	15790	15790	0
396	20241015	121200	12812090	15790	15790	15790	15790	0
397	20241015	121100	12812090	15790	15790	15790	15790	1
398	20241015	121000	12796300	15790	15790	15790	15790	1
399	20241015	120900	12780510	15790	15790	15790	15790	0
400	20241015	120800	12780510	15790	15790	15790	15790	0
401	20241015	120700	12780510	15790	15790	15790	15790	0
402	20241015	120600	12780510	15790	15790	15790	15790	0
403	20241015	120500	12780510	15790	15790	15790	15790	1
404	20241015	120400	12764720	15790	15790	15790	15790	0
405	20241015	120300	12764720	15790	15790	15790	15790	0
406	20241015	120200	12764720	15790	15790	15790	15790	0
407	20241015	120100	12764720	15790	15790	15790	15790	0
408	20241015	120000	12764720	15790	15790	15790	15790	1
409	20241015	115900	12748930	15790	15790	15790	15790	0
410	20241015	115800	12748930	15790	15790	15790	15790	0
411	20241015	115700	12748930	15790	15790	15790	15790	0
412	20241015	115600	12748930	15790	15790	15790	15790	1
413	20241015	115500	12733140	15790	15790	15790	15790	0
414	20241015	115400	12733140	15790	15790	15790	15790	0
415	20241015	115300	12733140	15790	15790	15790	15790	0
416	20241015	115200	12733140	15790	15790	15790	15790	0
417	20241015	115100	12733140	15790	15790	15790	15790	1
418	20241015	115000	12717350	15790	15790	15790	15790	0
419	20241015	114900	12717350	15790	15790	15790	15790	0
420	20241015	114800	12717350	15790	15790	15790	15790	0
421	20241015	114700	12717350	15790	15790	15790	15790	0
422	20241015	114600	12717350	15790	15790	15790	15790	1
423	20241015	114500	12701560	15790	15790	15790	15790	0
424	20241015	114400	12701560	15790	15790	15790	15790	0
425	20241015	114300	12701560	15790	15790	15790	15790	0
426	20241015	114200	12701560	15790	15790	15790	15790	0
427	20241015	114100	12701560	15790	15790	15790	15790	1
428	20241015	114000	12685770	15790	15790	15790	15790	0
429	20241015	113900	12685770	15790	15790	15790	15790	0
430	20241015	113800	12685770	15790	15790	15790	15790	0
431	20241015	113700	12685770	15790	15790	15790	15790	1
432	20241015	113600	12669980	15790	15790	15790	15790	0
433	20241015	113500	12669980	15790	15790	15790	15790	0
434	20241015	113400	12669980	15790	15790	15790	15790	2
435	20241015	113300	12638400	15700	15700	15700	15700	0
436	20241015	113200	12638400	15700	15700	15700	15700	0
437	20241015	113100	12638400	15700	15700	15700	15700	0
438	20241015	113000	12638400	15700	15700	15700	15700	0
439	20241015	112900	12638400	15700	15700	15700	15700	0
440	20241015	112800	12638400	15700	15770	15770	15700	144
441	20241015	112700	10374780	15790	15790	15790	15790	0
442	20241015	112600	10374780	15790	15790	15790	15790	18
443	20241015	112500	10090560	15790	15790	15790	15790	0
444	20241015	112400	10090560	15790	15790	15790	15790	0
445	20241015	112300	10090560	15790	15790	15790	15790	0
446	20241015	112200	10090560	15790	15790	15790	15790	1
447	20241015	112100	10074770	15790	15790	15790	15790	0
448	20241015	112000	10074770	15790	15790	15790	15790	0
449	20241015	111900	10074770	15790	15790	15790	15790	1
450	20241015	111800	10058980	15790	15790	15790	15790	0
451	20241015	111700	10058980	15790	15790	15790	15790	0
452	20241015	111600	10058980	15790	15790	15790	15790	0
453	20241015	111500	10058980	15790	15790	15790	15790	0
454	20241015	111400	10058980	15790	15790	15790	15790	0
455	20241015	111300	10058980	15790	15790	15790	15790	1
456	20241015	111200	10043190	15790	15790	15790	15790	0
457	20241015	111100	10043190	15790	15790	15790	15790	1
458	20241015	111000	10027400	15790	15790	15790	15790	0
459	20241015	110900	10027400	15790	15790	15790	15790	0
460	20241015	110800	10027400	15790	15790	15790	15790	0
461	20241015	110700	10027400	15790	15790	15790	15790	0
462	20241015	110600	10027400	15790	15790	15790	15790	10
463	20241015	110500	9869500	15790	15790	15790	15790	3
464	20241015	110400	9822130	15790	15790	15790	15790	0
465	20241015	110300	9822130	15790	15790	15790	15790	0
466	20241015	110200	9822130	15790	15790	15790	15790	0
467	20241015	110100	9822130	15790	15790	15790	15790	0
468	20241015	110000	9822130	15790	15790	15790	15790	0
469	20241015	105900	9822130	15790	15790	15790	15790	0
470	20241015	105800	9822130	15790	15790	15790	15790	0
471	20241015	105700	9822130	15790	15790	15790	15790	0
472	20241015	105600	9822130	15790	15790	15790	15790	0
473	20241015	105500	9822130	15790	15790	15790	15790	0
474	20241015	105400	9822130	15790	15790	15790	15790	0
475	20241015	105300	9822130	15790	15790	15790	15790	0
476	20241015	105200	9822130	15790	15790	15790	15790	8
477	20241015	105100	9695810	15790	15800	15800	15790	5
478	20241015	105000	9616820	15800	15800	15800	15800	0
479	20241015	104900	9616820	15800	15800	15800	15800	0
480	20241015	104800	9616820	15800	15800	15800	15800	0
481	20241015	104700	9616820	15800	15800	15800	15800	0
482	20241015	104600	9616820	15800	15800	15800	15800	0
483	20241015	104500	9616820	15800	15800	15800	15800	0
484	20241015	104400	9616820	15800	15800	15800	15800	1
485	20241015	104300	9601020	15800	15800	15800	15800	0
486	20241015	104200	9601020	15800	15800	15800	15800	0
487	20241015	104100	9601020	15800	15810	15810	15800	2
488	20241015	104000	9569410	15810	15810	15810	15810	0
489	20241015	103900	9569410	15810	15810	15810	15810	0
490	20241015	103800	9569410	15810	15810	15810	15810	0
491	20241015	103700	9569410	15810	15810	15810	15810	2
492	20241015	103600	9537790	15810	15810	15810	15810	0
493	20241015	103500	9537790	15810	15810	15810	15810	1
494	20241015	103400	9521980	15990	15990	15990	15990	0
495	20241015	103300	9521980	15990	15990	15990	15990	1
496	20241015	103200	9505990	15810	15810	15810	15810	1
497	20241015	103100	9490180	16000	16000	16000	16000	0
498	20241015	103000	9490180	16000	16000	16000	16000	0
499	20241015	102900	9490180	16000	16000	16000	16000	0
500	20241015	102800	9490180	16000	16000	16000	16000	0
501	20241015	102700	9490180	16000	16000	16000	16000	0
502	20241015	102600	9490180	16000	16000	16000	16000	1
503	20241015	102500	9474180	15800	15800	15800	15800	1
504	20241015	102400	9458380	15800	15800	15800	15800	25
505	20241015	102300	9063380	15790	15790	15790	15790	1
506	20241015	102200	9047590	15790	15790	15790	15790	26
507	20241015	102100	8637050	15790	15790	15790	15790	123
508	20241015	102000	6694880	15790	15790	15790	15790	0
509	20241015	101900	6694880	15790	15790	15790	15790	135
510	20241015	101800	4563230	15790	15790	15790	15790	0
511	20241015	101700	4563230	15790	15790	15790	15790	0
512	20241015	101600	4563230	15790	15790	15790	15790	66
513	20241015	101500	3521090	15790	15790	15790	15790	71
514	20241015	101400	2400000	15790	15790	15790	15790	0
515	20241015	101300	2400000	15790	15790	15790	15790	0
516	20241015	101200	2400000	15790	15790	15790	15790	0
517	20241015	101100	2400000	15790	15790	15790	15790	0
518	20241015	101000	2400000	15790	15790	15790	15790	0
519	20241015	100900	2400000	15790	15790	15790	15790	0
520	20241015	100800	2400000	15790	15790	15790	15790	0
521	20241015	100700	2400000	15790	15790	15790	15790	0
522	20241015	100600	2400000	15790	15790	15790	15790	0
523	20241015	100500	2400000	15790	15790	15790	15790	0
524	20241015	100400	2400000	15790	15790	15790	15790	0
525	20241015	100300	2400000	15790	15790	15790	15790	0
526	20241015	100200	2400000	15790	15790	15790	15790	1
527	20241015	100100	2384210	15790	15790	15790	15790	0
528	20241015	100000	2384210	15790	15790	15790	15790	0
529	20241015	095900	2384210	15790	15790	15790	15790	0
530	20241015	095800	2384210	15790	15790	15790	15790	0
531	20241015	095700	2384210	15790	15790	15790	15790	0
532	20241015	095600	2384210	15790	15790	15790	15790	0
533	20241015	095500	2384210	15790	15790	15790	15790	0
534	20241015	095400	2384210	15790	15790	15790	15790	0
535	20241015	095300	2384210	15790	15790	15790	15790	0
536	20241015	095200	2384210	15790	15790	15790	15790	0
537	20241015	095100	2384210	15790	15790	15790	15790	0
538	20241015	095000	2384210	15790	15790	15790	15790	0
539	20241015	094900	2384210	15790	15790	15790	15790	0
540	20241015	094800	2384210	15790	15790	15790	15790	0
541	20241015	094700	2384210	15790	15790	15790	15790	0
542	20241015	094600	2384210	15790	15790	15790	15790	0
543	20241015	094500	2384210	15790	15750	15790	15750	151
544	20241015	094400	0	15790	15790	15790	15790	0
545	20241015	094300	0	15790	15790	15790	15790	0
546	20241015	094200	0	15790	15790	15790	15790	0
547	20241015	094100	0	15790	15790	15790	15790	0
548	20241015	094000	0	15790	15790	15790	15790	0
549	20241015	093900	0	15790	15790	15790	15790	0
550	20241015	093800	0	15790	15790	15790	15790	0
551	20241015	093700	0	15790	15790	15790	15790	0
552	20241015	093600	0	15790	15790	15790	15790	0
553	20241015	093500	0	15790	15790	15790	15790	0
554	20241015	093400	0	15790	15790	15790	15790	0
555	20241015	093300	0	15790	15790	15790	15790	0
556	20241015	093200	0	15790	15790	15790	15790	0
557	20241015	093100	0	15790	15790	15790	15790	0
558	20241015	093000	0	15790	15790	15790	15790	0
559	20241015	092900	0	15790	15790	15790	15790	0
560	20241015	092800	0	15790	15790	15790	15790	0
561	20241015	092700	0	15790	15790	15790	15790	0
562	20241015	092600	0	15790	15790	15790	15790	0
563	20241015	092500	0	15790	15790	15790	15790	0
564	20241015	092400	0	15790	15790	15790	15790	0
565	20241015	092300	0	15790	15790	15790	15790	0
566	20241015	092200	0	15790	15790	15790	15790	0
567	20241015	092100	0	15790	15790	15790	15790	0
568	20241015	092000	0	15790	15790	15790	15790	0
569	20241015	091900	0	15790	15790	15790	15790	0
570	20241015	091800	0	15790	15790	15790	15790	0
571	20241015	091700	0	15790	15790	15790	15790	0
572	20241015	091600	0	15790	15790	15790	15790	0
573	20241015	091500	0	15790	15790	15790	15790	0
574	20241015	091400	0	15790	15790	15790	15790	0
575	20241015	091300	0	15790	15790	15790	15790	0
576	20241015	091200	0	15790	15790	15790	15790	0
577	20241015	091100	0	15790	15790	15790	15790	0
578	20241015	091000	0	15790	15790	15790	15790	0
579	20241015	090900	0	15790	15790	15790	15790	0
580	20241015	090800	0	15790	15790	15790	15790	0
581	20241015	090700	0	15790	15790	15790	15790	0
582	20241015	090600	0	15790	15790	15790	15790	0
583	20241015	090500	0	15790	15790	15790	15790	0
584	20241015	090400	0	15790	15790	15790	15790	0
585	20241015	090300	0	15790	15790	15790	15790	0
586	20241015	090200	0	15790	15790	15790	15790	0
587	20241015	090100	0	15790	15790	15790	15790	0
588	20241015	090000	0	15790	15790	15790	15790	0