KissMeData/005820/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184600	12036520	16270	16270	16270	16270	33
3	20241016	184500	12036520	16270	16270	16270	16270	0
4	20241016	184400	12036520	16270	16270	16270	16270	0
5	20241016	184300	12036520	16270	16270	16270	16270	0
6	20241016	184200	12036520	16270	16270	16270	16270	0
7	20241016	184100	12036520	16270	16270	16270	16270	0
8	20241016	184000	12036520	16270	16270	16270	16270	0
9	20241016	183900	12036520	16270	16270	16270	16270	0
10	20241016	183800	12036520	16270	16270	16270	16270	0
11	20241016	183700	12036520	16270	16270	16270	16270	0
12	20241016	183600	12036520	16270	16270	16270	16270	0
13	20241016	183500	12036520	16270	16270	16270	16270	0
14	20241016	183400	12036520	16270	16270	16270	16270	0
15	20241016	183300	12036520	16270	16270	16270	16270	0
16	20241016	183200	12036520	16270	16270	16270	16270	0
17	20241016	183100	12036520	16270	16270	16270	16270	0
18	20241016	183000	12036520	16270	16270	16270	16270	0
19	20241016	182900	12036520	16270	16270	16270	16270	0
20	20241016	182800	12036520	16270	16270	16270	16270	0
21	20241016	182700	12036520	16270	16270	16270	16270	0
22	20241016	182600	12036520	16270	16270	16270	16270	0
23	20241016	182500	12036520	16270	16270	16270	16270	0
24	20241016	182400	12036520	16270	16270	16270	16270	0
25	20241016	182300	12036520	16270	16270	16270	16270	0
26	20241016	182200	12036520	16270	16270	16270	16270	0
27	20241016	182100	12036520	16270	16270	16270	16270	0
28	20241016	182000	12036520	16270	16270	16270	16270	0
29	20241016	181900	12036520	16270	16270	16270	16270	0
30	20241016	181800	12036520	16270	16270	16270	16270	0
31	20241016	181700	12036520	16270	16270	16270	16270	0
32	20241016	181600	12036520	16270	16270	16270	16270	33
33	20241016	181500	12036520	16270	16270	16270	16270	0
34	20241016	181400	12036520	16270	16270	16270	16270	0
35	20241016	181300	12036520	16270	16270	16270	16270	0
36	20241016	181200	12036520	16270	16270	16270	16270	0
37	20241016	181100	12036520	16270	16270	16270	16270	0
38	20241016	181000	12036520	16270	16270	16270	16270	0
39	20241016	180900	12036520	16270	16270	16270	16270	0
40	20241016	180800	12036520	16270	16270	16270	16270	0
41	20241016	180700	12036520	16270	16270	16270	16270	0
42	20241016	180600	12036520	16270	16270	16270	16270	0
43	20241016	180500	12036520	16270	16270	16270	16270	0
44	20241016	180400	12036520	16270	16270	16270	16270	0
45	20241016	180300	12036520	16270	16270	16270	16270	0
46	20241016	180200	12036520	16270	16270	16270	16270	0
47	20241016	180100	12036520	16270	16270	16270	16270	0
48	20241016	180000	12036520	16270	16270	16270	16270	0
49	20241016	175900	12036520	16270	16270	16270	16270	0
50	20241016	175800	12036520	16270	16270	16270	16270	0
51	20241016	175700	12036520	16270	16270	16270	16270	0
52	20241016	175600	12036520	16270	16270	16270	16270	0
53	20241016	175500	12036520	16270	16270	16270	16270	0
54	20241016	175400	12036520	16270	16270	16270	16270	0
55	20241016	175300	12036520	16270	16270	16270	16270	0
56	20241016	175200	12036520	16270	16270	16270	16270	0
57	20241016	175100	12036520	16270	16270	16270	16270	0
58	20241016	175000	12036520	16270	16270	16270	16270	0
59	20241016	174900	12036520	16270	16270	16270	16270	0
60	20241016	174800	12036520	16270	16270	16270	16270	0
61	20241016	174700	12036520	16270	16270	16270	16270	0
62	20241016	174600	12036520	16270	16270	16270	16270	33
63	20241016	174500	12036520	16270	16270	16270	16270	0
64	20241016	174400	12036520	16270	16270	16270	16270	0
65	20241016	174300	12036520	16270	16270	16270	16270	0
66	20241016	174200	12036520	16270	16270	16270	16270	0
67	20241016	174100	12036520	16270	16270	16270	16270	0
68	20241016	174000	12036520	16270	16270	16270	16270	0
69	20241016	173900	12036520	16270	16270	16270	16270	0
70	20241016	173800	12036520	16270	16270	16270	16270	0
71	20241016	173700	12036520	16270	16270	16270	16270	0
72	20241016	173600	12036520	16270	16270	16270	16270	0
73	20241016	173500	12036520	16270	16270	16270	16270	0
74	20241016	173400	12036520	16270	16270	16270	16270	0
75	20241016	173300	12036520	16270	16270	16270	16270	0
76	20241016	173200	12036520	16270	16270	16270	16270	0
77	20241016	173100	12036520	16270	16270	16270	16270	0
78	20241016	173000	12036520	16270	16270	16270	16270	0
79	20241016	172900	12036520	16270	16270	16270	16270	0
80	20241016	172800	12036520	16270	16270	16270	16270	0
81	20241016	172700	12036520	16270	16270	16270	16270	0
82	20241016	172600	12036520	16270	16270	16270	16270	0
83	20241016	172500	12036520	16270	16270	16270	16270	0
84	20241016	172400	12036520	16270	16270	16270	16270	0
85	20241016	172300	12036520	16270	16270	16270	16270	0
86	20241016	172200	12036520	16270	16270	16270	16270	0
87	20241016	172100	12036520	16270	16270	16270	16270	0
88	20241016	172000	12036520	16270	16270	16270	16270	0
89	20241016	171900	12036520	16270	16270	16270	16270	0
90	20241016	171800	12036520	16270	16270	16270	16270	0
91	20241016	171700	12036520	16270	16270	16270	16270	0
92	20241016	171600	12036520	16270	16270	16270	16270	33
93	20241016	171500	12036520	16270	16270	16270	16270	0
94	20241016	171400	12036520	16270	16270	16270	16270	0
95	20241016	171300	12036520	16270	16270	16270	16270	0
96	20241016	171200	12036520	16270	16270	16270	16270	0
97	20241016	171100	12036520	16270	16270	16270	16270	0
98	20241016	171000	12036520	16270	16270	16270	16270	0
99	20241016	170900	12036520	16270	16270	16270	16270	0
100	20241016	170800	12036520	16270	16270	16270	16270	0
101	20241016	170700	12036520	16270	16270	16270	16270	0
102	20241016	170600	12036520	16270	16270	16270	16270	0
103	20241016	170500	12036520	16270	16270	16270	16270	0
104	20241016	170400	12036520	16270	16270	16270	16270	0
105	20241016	170300	12036520	16270	16270	16270	16270	0
106	20241016	170200	12036520	16270	16270	16270	16270	0
107	20241016	170100	12036520	16270	16270	16270	16270	0
108	20241016	170000	12036520	16270	16270	16270	16270	0
109	20241016	165900	12036520	16270	16270	16270	16270	0
110	20241016	165800	12036520	16270	16270	16270	16270	0
111	20241016	165700	12036520	16270	16270	16270	16270	0
112	20241016	165600	12036520	16270	16270	16270	16270	0
113	20241016	165500	12036520	16270	16270	16270	16270	0
114	20241016	165400	12036520	16270	16270	16270	16270	0
115	20241016	165300	12036520	16270	16270	16270	16270	0
116	20241016	165200	12036520	16270	16270	16270	16270	0
117	20241016	165100	12036520	16270	16270	16270	16270	0
118	20241016	165000	12036520	16270	16270	16270	16270	0
119	20241016	164900	12036520	16270	16270	16270	16270	0
120	20241016	164800	12036520	16270	16270	16270	16270	0
121	20241016	164700	12036520	16270	16270	16270	16270	0
122	20241016	164600	12036520	16270	16270	16270	16270	33
123	20241016	164500	12036520	16270	16270	16270	16270	0
124	20241016	164400	12036520	16270	16270	16270	16270	0
125	20241016	164300	12036520	16270	16270	16270	16270	0
126	20241016	164200	12036520	16270	16270	16270	16270	0
127	20241016	164100	12036520	16270	16270	16270	16270	0
128	20241016	164000	12036520	16270	16270	16270	16270	0
129	20241016	163900	12036520	16270	16270	16270	16270	0
130	20241016	163800	12036520	16270	16270	16270	16270	0
131	20241016	163700	12036520	16270	16270	16270	16270	0
132	20241016	163600	12036520	16270	16270	16270	16270	0
133	20241016	163500	12036520	16270	16270	16270	16270	0
134	20241016	163400	12036520	16270	16270	16270	16270	0
135	20241016	163300	12036520	16270	16270	16270	16270	0
136	20241016	163200	12036520	16270	16270	16270	16270	0
137	20241016	163100	12036520	16270	16270	16270	16270	0
138	20241016	163000	12036520	16270	16270	16270	16270	0
139	20241016	162900	12036520	16270	16270	16270	16270	0
140	20241016	162800	12036520	16270	16270	16270	16270	0
141	20241016	162700	12036520	16270	16270	16270	16270	0
142	20241016	162600	12036520	16270	16270	16270	16270	0
143	20241016	162500	12036520	16270	16270	16270	16270	0
144	20241016	162400	12036520	16270	16270	16270	16270	0
145	20241016	162300	12036520	16270	16270	16270	16270	0
146	20241016	162200	12036520	16270	16270	16270	16270	0
147	20241016	162100	12036520	16270	16270	16270	16270	0
148	20241016	162000	12036520	16270	16270	16270	16270	0
149	20241016	161900	12036520	16270	16270	16270	16270	0
150	20241016	161800	12036520	16270	16270	16270	16270	0
151	20241016	161700	12036520	16270	16270	16270	16270	0
152	20241016	161600	12036520	16270	16270	16270	16270	33
153	20241016	161500	12036520	16270	16270	16270	16270	0
154	20241016	161400	12036520	16270	16270	16270	16270	0
155	20241016	161300	12036520	16270	16270	16270	16270	0
156	20241016	161200	12036520	16270	16270	16270	16270	0
157	20241016	161100	12036520	16270	16270	16270	16270	0
158	20241016	161000	12036520	16270	16270	16270	16270	0
159	20241016	160900	12036520	16270	16270	16270	16270	0
160	20241016	160800	12036520	16270	16270	16270	16270	0
161	20241016	160700	12036520	16270	16270	16270	16270	0
162	20241016	160600	12036520	16270	16270	16270	16270	0
163	20241016	160500	12036520	16270	16270	16270	16270	0
164	20241016	160400	12036520	16270	16270	16270	16270	0
165	20241016	160300	12036520	16270	16270	16270	16270	0
166	20241016	160200	12036520	16270	16270	16270	16270	0
167	20241016	160100	12036520	16270	16270	16270	16270	0
168	20241016	160000	12036520	16270	16270	16270	16270	0
169	20241016	155900	12036520	16270	16270	16270	16270	0
170	20241016	155800	12036520	16270	16270	16270	16270	0
171	20241016	155700	12036520	16270	16270	16270	16270	0
172	20241016	155600	12036520	16270	16270	16270	16270	0
173	20241016	155500	12036520	16270	16270	16270	16270	0
174	20241016	155400	12036520	16270	16270	16270	16270	0
175	20241016	155300	12036520	16270	16270	16270	16270	0
176	20241016	155200	12036520	16270	16270	16270	16270	0
177	20241016	155100	12036520	16270	16270	16270	16270	0
178	20241016	155000	12036520	16270	16270	16270	16270	0
179	20241016	154900	12036520	16270	16270	16270	16270	0
180	20241016	154800	12036520	16270	16270	16270	16270	0
181	20241016	154700	12036520	16270	16270	16270	16270	0
182	20241016	154600	12036520	16270	16270	16270	16270	33
183	20241016	154500	12036520	16270	16270	16270	16270	0
184	20241016	154400	12036520	16270	16270	16270	16270	0
185	20241016	154300	12036520	16270	16270	16270	16270	0
186	20241016	154200	12036520	16270	16270	16270	16270	0
187	20241016	154100	12036520	16270	16270	16270	16270	0
188	20241016	154000	12036520	16270	16270	16270	16270	0
189	20241016	153900	12036520	16270	16270	16270	16270	0
190	20241016	153800	12036520	16270	16270	16270	16270	0
191	20241016	153700	12036520	16270	16270	16270	16270	0
192	20241016	153600	12036520	16270	16270	16270	16270	0
193	20241016	153500	12036520	16270	16270	16270	16270	0
194	20241016	153400	12036520	16270	16270	16270	16270	0
195	20241016	153300	12036520	16270	16270	16270	16270	0
196	20241016	153200	12036520	16270	16270	16270	16270	0
197	20241016	153100	12036520	16270	16270	16270	16270	0
198	20241016	153000	12036520	16270	16270	16270	16270	33
199	20241016	152900	11499610	16280	16280	16280	16280	0
200	20241016	152800	11499610	16280	16280	16280	16280	0
201	20241016	152700	11499610	16280	16280	16280	16280	0
202	20241016	152600	11499610	16280	16280	16280	16280	0
203	20241016	152500	11499610	16280	16280	16280	16280	0
204	20241016	152400	11499610	16280	16280	16280	16280	0
205	20241016	152300	11499610	16280	16280	16280	16280	0
206	20241016	152200	11499610	16280	16280	16280	16280	0
207	20241016	152100	11499610	16280	16280	16280	16280	0
208	20241016	152000	11499610	16280	16280	16280	16280	0
209	20241016	151900	11499610	16280	15960	16280	15960	115
210	20241016	151800	9655780	15890	15890	15890	15890	12
211	20241016	151700	9465100	15890	15890	15890	15890	0
212	20241016	151600	9465100	15890	15890	15890	15890	0
213	20241016	151500	9465100	15890	15890	15890	15890	0
214	20241016	151400	9465100	15890	15890	15890	15890	0
215	20241016	151300	9465100	15890	15890	15890	15890	0
216	20241016	151200	9465100	15890	15890	15890	15890	0
217	20241016	151100	9465100	15890	15890	15890	15890	0
218	20241016	151000	9465100	15890	15890	15890	15890	0
219	20241016	150900	9465100	15890	15890	15890	15890	0
220	20241016	150800	9465100	15890	15890	15890	15890	0
221	20241016	150700	9465100	15890	15890	15890	15890	0
222	20241016	150600	9465100	15890	15890	15890	15890	15
223	20241016	150500	9226750	15890	15890	15890	15890	0
224	20241016	150400	9226750	15890	15890	15890	15890	0
225	20241016	150300	9226750	15890	15890	15890	15890	0
226	20241016	150200	9226750	15890	15890	15890	15890	0
227	20241016	150100	9226750	15890	15890	15890	15890	0
228	20241016	150000	9226750	15890	15890	15890	15890	0
229	20241016	145900	9226750	15890	15890	15890	15890	0
230	20241016	145800	9226750	15890	15890	15890	15890	0
231	20241016	145700	9226750	15890	15890	15890	15890	0
232	20241016	145600	9226750	15890	15890	15890	15890	0
233	20241016	145500	9226750	15890	15890	15890	15890	0
234	20241016	145400	9226750	15890	15890	15890	15890	0
235	20241016	145300	9226750	15890	15890	15890	15890	0
236	20241016	145200	9226750	15890	15890	15890	15890	0
237	20241016	145100	9226750	15890	15890	15890	15890	13
238	20241016	145000	9020180	15890	15890	15890	15890	0
239	20241016	144900	9020180	15890	15890	15890	15890	0
240	20241016	144800	9020180	15890	15890	15890	15890	0
241	20241016	144700	9020180	15890	15890	15890	15890	0
242	20241016	144600	9020180	15890	15890	15890	15890	0
243	20241016	144500	9020180	15890	15890	15890	15890	0
244	20241016	144400	9020180	15890	15890	15890	15890	0
245	20241016	144300	9020180	15890	15890	15890	15890	0
246	20241016	144200	9020180	15890	15890	15890	15890	0
247	20241016	144100	9020180	15890	15890	15890	15890	0
248	20241016	144000	9020180	15890	15890	15890	15890	0
249	20241016	143900	9020180	15890	15890	15890	15890	19
250	20241016	143800	8718270	15900	15900	15900	15900	1
251	20241016	143700	8702370	15890	15890	15890	15890	0
252	20241016	143600	8702370	15890	15890	15890	15890	0
253	20241016	143500	8702370	15890	15890	15890	15890	0
254	20241016	143400	8702370	15890	15890	15890	15890	0
255	20241016	143300	8702370	15890	15890	15890	15890	0
256	20241016	143200	8702370	15890	15890	15890	15890	0
257	20241016	143100	8702370	15890	15890	15890	15890	0
258	20241016	143000	8702370	15890	15890	15890	15890	0
259	20241016	142900	8702370	15890	15890	15890	15890	0
260	20241016	142800	8702370	15890	15890	15890	15890	0
261	20241016	142700	8702370	15890	15890	15890	15890	0
262	20241016	142600	8702370	15890	15890	15890	15890	0
263	20241016	142500	8702370	15890	15890	15890	15890	0
264	20241016	142400	8702370	15890	15890	15890	15890	0
265	20241016	142300	8702370	15890	15890	15890	15890	0
266	20241016	142200	8702370	15890	15890	15890	15890	0
267	20241016	142100	8702370	15890	15890	15890	15890	0
268	20241016	142000	8702370	15890	15890	15890	15890	0
269	20241016	141900	8702370	15890	15890	15890	15890	1
270	20241016	141800	8686480	15890	15890	15890	15890	14
271	20241016	141700	8464020	15890	15890	15890	15890	0
272	20241016	141600	8464020	15890	15890	15890	15890	0
273	20241016	141500	8464020	15890	15890	15890	15890	0
274	20241016	141400	8464020	15890	15890	15890	15890	0
275	20241016	141300	8464020	15890	15890	15890	15890	0
276	20241016	141200	8464020	15890	15890	15890	15890	0
277	20241016	141100	8464020	15890	15890	15890	15890	0
278	20241016	141000	8464020	15890	15890	15890	15890	0
279	20241016	140900	8464020	15890	15890	15890	15890	0
280	20241016	140800	8464020	15890	15890	15890	15890	0
281	20241016	140700	8464020	15890	15890	15890	15890	0
282	20241016	140600	8464020	15890	15890	15890	15890	0
283	20241016	140500	8464020	15890	15890	15890	15890	0
284	20241016	140400	8464020	15890	15890	15890	15890	0
285	20241016	140300	8464020	15890	15890	15890	15890	0
286	20241016	140200	8464020	15890	15890	15890	15890	0
287	20241016	140100	8464020	15890	15890	15890	15890	0
288	20241016	140000	8464020	15890	15890	15890	15890	12
289	20241016	135900	8273340	15890	15890	15890	15890	0
290	20241016	135800	8273340	15890	15890	15890	15890	0
291	20241016	135700	8273340	15890	15890	15890	15890	0
292	20241016	135600	8273340	15890	15890	15890	15890	0
293	20241016	135500	8273340	15890	15890	15890	15890	0
294	20241016	135400	8273340	15890	15890	15890	15890	0
295	20241016	135300	8273340	15890	15890	15890	15890	0
296	20241016	135200	8273340	15890	15890	15890	15890	0
297	20241016	135100	8273340	15890	15890	15890	15890	0
298	20241016	135000	8273340	15890	15890	15890	15890	0
299	20241016	134900	8273340	15890	15890	15890	15890	1
300	20241016	134800	8257450	15890	15890	15890	15890	0
301	20241016	134700	8257450	15890	15890	15890	15890	0
302	20241016	134600	8257450	15890	15890	15890	15890	0
303	20241016	134500	8257450	15890	15890	15890	15890	0
304	20241016	134400	8257450	15890	15890	15890	15890	0
305	20241016	134300	8257450	15890	15890	15890	15890	0
306	20241016	134200	8257450	15890	15890	15890	15890	10
307	20241016	134100	8098550	15890	15890	15890	15890	0
308	20241016	134000	8098550	15890	15890	15890	15890	5
309	20241016	133900	8019100	15890	15890	15890	15890	0
310	20241016	133800	8019100	15890	15890	15890	15890	0
311	20241016	133700	8019100	15890	15890	15890	15890	0
312	20241016	133600	8019100	15890	15890	15890	15890	0
313	20241016	133500	8019100	15890	15890	15890	15890	0
314	20241016	133400	8019100	15890	15890	15890	15890	0
315	20241016	133300	8019100	15890	15890	15890	15890	0
316	20241016	133200	8019100	15890	15890	15890	15890	1
317	20241016	133100	8003210	15890	15890	15890	15890	15
318	20241016	133000	7764860	15890	15890	15890	15890	0
319	20241016	132900	7764860	15890	15890	15890	15890	0
320	20241016	132800	7764860	15890	15890	15890	15890	0
321	20241016	132700	7764860	15890	15890	15890	15890	0
322	20241016	132600	7764860	15890	15890	15890	15890	0
323	20241016	132500	7764860	15890	15890	15890	15890	0
324	20241016	132400	7764860	15890	15890	15890	15890	0
325	20241016	132300	7764860	15890	15890	15890	15890	0
326	20241016	132200	7764860	15890	15890	15890	15890	0
327	20241016	132100	7764860	15890	15890	15890	15890	0
328	20241016	132000	7764860	15890	15890	15890	15890	0
329	20241016	131900	7764860	15890	15890	15890	15890	0
330	20241016	131800	7764860	15890	15890	15890	15890	0
331	20241016	131700	7764860	15890	15890	15890	15890	0
332	20241016	131600	7764860	15890	15890	15890	15890	1
333	20241016	131500	7748970	15890	15890	15890	15890	0
334	20241016	131400	7748970	15890	15890	15890	15890	10
335	20241016	131300	7590070	15890	15890	15890	15890	3
336	20241016	131200	7542400	15890	15890	15890	15890	0
337	20241016	131100	7542400	15890	15890	15890	15890	0
338	20241016	131000	7542400	15890	15890	15890	15890	0
339	20241016	130900	7542400	15890	15890	15890	15890	0
340	20241016	130800	7542400	15890	15890	15890	15890	0
341	20241016	130700	7542400	15890	15890	15890	15890	0
342	20241016	130600	7542400	15890	15890	15890	15890	0
343	20241016	130500	7542400	15890	15890	15890	15890	0
344	20241016	130400	7542400	15890	15890	15890	15890	0
345	20241016	130300	7542400	15890	15890	15890	15890	0
346	20241016	130200	7542400	15890	15890	15890	15890	0
347	20241016	130100	7542400	15890	15890	15890	15890	0
348	20241016	130000	7542400	15890	15890	15890	15890	5
349	20241016	125900	7462950	15890	15890	15890	15890	14
350	20241016	125800	7240490	15890	15890	15890	15890	0
351	20241016	125700	7240490	15890	15890	15890	15890	0
352	20241016	125600	7240490	15890	15890	15890	15890	0
353	20241016	125500	7240490	15890	15890	15890	15890	0
354	20241016	125400	7240490	15890	15890	15890	15890	0
355	20241016	125300	7240490	15890	15890	15890	15890	0
356	20241016	125200	7240490	15890	15890	15890	15890	0
357	20241016	125100	7240490	15890	15890	15890	15890	0
358	20241016	125000	7240490	15890	15890	15890	15890	0
359	20241016	124900	7240490	15890	15890	15890	15890	0
360	20241016	124800	7240490	15890	15890	15890	15890	0
361	20241016	124700	7240490	15890	15890	15890	15890	0
362	20241016	124600	7240490	15890	15890	15890	15890	0
363	20241016	124500	7240490	15890	15890	15890	15890	0
364	20241016	124400	7240490	15890	15890	15890	15890	0
365	20241016	124300	7240490	15890	15890	15890	15890	0
366	20241016	124200	7240490	15890	15890	15890	15890	0
367	20241016	124100	7240490	15890	15890	15890	15890	0
368	20241016	124000	7240490	15890	15890	15890	15890	0
369	20241016	123900	7240490	15890	15890	15890	15890	0
370	20241016	123800	7240490	15890	15890	15890	15890	0
371	20241016	123700	7240490	15890	15890	15890	15890	15
372	20241016	123600	7002140	15890	15890	15890	15890	0
373	20241016	123500	7002140	15890	15890	15890	15890	0
374	20241016	123400	7002140	15890	15890	15890	15890	0
375	20241016	123300	7002140	15890	15890	15890	15890	0
376	20241016	123200	7002140	15890	15890	15890	15890	0
377	20241016	123100	7002140	15890	15890	15890	15890	0
378	20241016	123000	7002140	15890	15890	15890	15890	0
379	20241016	122900	7002140	15890	15890	15890	15890	0
380	20241016	122800	7002140	15890	15890	15890	15890	0
381	20241016	122700	7002140	15890	15890	15890	15890	0
382	20241016	122600	7002140	15890	15890	15890	15890	0
383	20241016	122500	7002140	15890	15890	15890	15890	0
384	20241016	122400	7002140	15890	15890	15890	15890	0
385	20241016	122300	7002140	15890	15890	15890	15890	0
386	20241016	122200	7002140	15890	15890	15890	15890	0
387	20241016	122100	7002140	15890	15890	15890	15890	0
388	20241016	122000	7002140	15890	15890	15890	15890	0
389	20241016	121900	7002140	15890	15890	15890	15890	11
390	20241016	121800	6827350	15890	15890	15890	15890	0
391	20241016	121700	6827350	15890	15890	15890	15890	0
392	20241016	121600	6827350	15890	15890	15890	15890	0
393	20241016	121500	6827350	15890	15890	15890	15890	0
394	20241016	121400	6827350	15890	15890	15890	15890	2
395	20241016	121300	6795570	15890	15890	15890	15890	0
396	20241016	121200	6795570	15890	15890	15890	15890	0
397	20241016	121100	6795570	15890	15890	15890	15890	0
398	20241016	121000	6795570	15890	15890	15890	15890	1
399	20241016	120900	6779680	15890	15890	15890	15890	1
400	20241016	120800	6763790	15890	15890	15890	15890	0
401	20241016	120700	6763790	15890	15890	15890	15890	5
402	20241016	120600	6684340	15890	15890	15890	15890	0
403	20241016	120500	6684340	15890	15890	15890	15890	0
404	20241016	120400	6684340	15890	15890	15890	15890	0
405	20241016	120300	6684340	15890	15890	15890	15890	0
406	20241016	120200	6684340	15890	15890	15890	15890	0
407	20241016	120100	6684340	15890	15890	15890	15890	0
408	20241016	120000	6684340	15890	15890	15890	15890	0
409	20241016	115900	6684340	15890	15890	15890	15890	0
410	20241016	115800	6684340	15890	15890	15890	15890	0
411	20241016	115700	6684340	15890	15890	15890	15890	10
412	20241016	115600	6525440	15890	15890	15890	15890	0
413	20241016	115500	6525440	15890	15890	15890	15890	0
414	20241016	115400	6525440	15890	15890	15890	15890	0
415	20241016	115300	6525440	15890	15890	15890	15890	0
416	20241016	115200	6525440	15890	15890	15890	15890	0
417	20241016	115100	6525440	15890	15890	15890	15890	0
418	20241016	115000	6525440	15890	15890	15890	15890	0
419	20241016	114900	6525440	15890	15890	15890	15890	0
420	20241016	114800	6525440	15890	15890	15890	15890	0
421	20241016	114700	6525440	15890	15890	15890	15890	1
422	20241016	114600	6509550	15890	15890	15890	15890	0
423	20241016	114500	6509550	15890	15890	15890	15890	0
424	20241016	114400	6509550	15890	15890	15890	15890	0
425	20241016	114300	6509550	15890	15890	15890	15890	6
426	20241016	114200	6414210	15890	15890	15890	15890	0
427	20241016	114100	6414210	15890	15890	15890	15890	0
428	20241016	114000	6414210	15890	15890	15890	15890	0
429	20241016	113900	6414210	15890	15890	15890	15890	0
430	20241016	113800	6414210	15890	15890	15890	15890	0
431	20241016	113700	6414210	15890	15890	15890	15890	0
432	20241016	113600	6414210	15890	15890	15890	15890	0
433	20241016	113500	6414210	15890	15890	15890	15890	1
434	20241016	113400	6398320	15890	15890	15890	15890	0
435	20241016	113300	6398320	15890	15890	15890	15890	0
436	20241016	113200	6398320	15890	15890	15890	15890	1
437	20241016	113100	6382430	15890	15890	15890	15890	1
438	20241016	113000	6366540	15890	15890	15890	15890	0
439	20241016	112900	6366540	15890	15890	15890	15890	0
440	20241016	112800	6366540	15890	15890	15890	15890	4
441	20241016	112700	6302980	15890	15890	15890	15890	0
442	20241016	112600	6302980	15890	15890	15890	15890	0
443	20241016	112500	6302980	15890	15890	15890	15890	0
444	20241016	112400	6302980	15890	15890	15890	15890	0
445	20241016	112300	6302980	15890	15890	15890	15890	0
446	20241016	112200	6302980	15890	15890	15890	15890	0
447	20241016	112100	6302980	15890	15890	15890	15890	20
448	20241016	112000	5985180	15890	15890	15890	15890	0
449	20241016	111900	5985180	15890	15890	15890	15890	3
450	20241016	111800	5937510	15890	15890	15890	15890	0
451	20241016	111700	5937510	15890	15890	15890	15890	0
452	20241016	111600	5937510	15890	15890	15890	15890	0
453	20241016	111500	5937510	15890	15890	15890	15890	0
454	20241016	111400	5937510	15890	15890	15890	15890	0
455	20241016	111300	5937510	15890	15890	15890	15890	0
456	20241016	111200	5937510	15890	15890	15890	15890	0
457	20241016	111100	5937510	15890	15890	15890	15890	0
458	20241016	111000	5937510	15890	15890	15890	15890	0
459	20241016	110900	5937510	15890	15890	15890	15890	0
460	20241016	110800	5937510	15890	15890	15890	15890	0
461	20241016	110700	5937510	15890	15890	15890	15890	0
462	20241016	110600	5937510	15890	15890	15890	15890	0
463	20241016	110500	5937510	15890	15890	15890	15890	0
464	20241016	110400	5937510	15890	15890	15890	15890	0
465	20241016	110300	5937510	15890	15890	15890	15890	0
466	20241016	110200	5937510	15890	15890	15890	15890	0
467	20241016	110100	5937510	15890	15890	15890	15890	0
468	20241016	110000	5937510	15890	15890	15890	15890	0
469	20241016	105900	5937510	15890	15890	15890	15890	0
470	20241016	105800	5937510	15890	15890	15890	15890	16
471	20241016	105700	5683270	15890	15890	15890	15890	0
472	20241016	105600	5683270	15890	15890	15890	15890	0
473	20241016	105500	5683270	15890	15890	15890	15890	0
474	20241016	105400	5683270	15890	15890	15890	15890	0
475	20241016	105300	5683270	15890	15890	15890	15890	0
476	20241016	105200	5683270	15890	15890	15890	15890	0
477	20241016	105100	5683270	15890	15890	15890	15890	0
478	20241016	105000	5683270	15890	15890	15890	15890	0
479	20241016	104900	5683270	15890	15890	15890	15890	0
480	20241016	104800	5683270	15890	15890	15890	15890	0
481	20241016	104700	5683270	15890	15890	15890	15890	0
482	20241016	104600	5683270	15890	15890	15890	15890	0
483	20241016	104500	5683270	15890	15890	15890	15890	0
484	20241016	104400	5683270	15890	15890	15890	15890	0
485	20241016	104300	5683270	15890	15890	15890	15890	15
486	20241016	104200	5444920	15890	15890	15890	15890	0
487	20241016	104100	5444920	15890	15890	15890	15890	0
488	20241016	104000	5444920	15890	15890	15890	15890	0
489	20241016	103900	5444920	15890	15890	15890	15890	0
490	20241016	103800	5444920	15890	15890	15890	15890	0
491	20241016	103700	5444920	15890	15890	15890	15890	0
492	20241016	103600	5444920	15890	15890	15890	15890	0
493	20241016	103500	5444920	15890	15890	15890	15890	0
494	20241016	103400	5444920	15890	15890	15890	15890	0
495	20241016	103300	5444920	15890	15890	15890	15890	0
496	20241016	103200	5444920	15890	15890	15890	15890	0
497	20241016	103100	5444920	15890	15890	15890	15890	0
498	20241016	103000	5444920	15890	15890	15890	15890	0
499	20241016	102900	5444920	15890	15890	15890	15890	0
500	20241016	102800	5444920	15890	15890	15890	15890	0
501	20241016	102700	5444920	15890	15890	15890	15890	0
502	20241016	102600	5444920	15890	15890	15890	15890	0
503	20241016	102500	5444920	15890	15890	15890	15890	0
504	20241016	102400	5444920	15890	15890	15890	15890	4
505	20241016	102300	5381360	15790	15790	15790	15790	0
506	20241016	102200	5381360	15790	15790	15790	15790	0
507	20241016	102100	5381360	15790	15790	15790	15790	0
508	20241016	102000	5381360	15790	15790	15790	15790	0
509	20241016	101900	5381360	15790	15790	15790	15790	0
510	20241016	101800	5381360	15790	15790	15790	15790	0
511	20241016	101700	5381360	15790	15800	15800	15790	6
512	20241016	101600	5286590	15710	15710	15710	15710	0
513	20241016	101500	5286590	15710	15710	15710	15710	0
514	20241016	101400	5286590	15710	15890	15890	15710	40
515	20241016	101300	4655220	15890	15890	15890	15890	0
516	20241016	101200	4655220	15890	15890	15890	15890	0
517	20241016	101100	4655220	15890	15890	15890	15890	0
518	20241016	101000	4655220	15890	15890	15890	15890	0
519	20241016	100900	4655220	15890	15890	15890	15890	0
520	20241016	100800	4655220	15890	15890	15890	15890	0
521	20241016	100700	4655220	15890	15890	15890	15890	0
522	20241016	100600	4655220	15890	15890	15890	15890	0
523	20241016	100500	4655220	15890	15890	15890	15890	0
524	20241016	100400	4655220	15890	15890	15890	15890	0
525	20241016	100300	4655220	15890	15890	15890	15890	0
526	20241016	100200	4655220	15890	15890	15890	15890	46
527	20241016	100100	3924280	15990	15990	15990	15990	0
528	20241016	100000	3924280	15990	15990	15990	15990	0
529	20241016	095900	3924280	15990	15990	15990	15990	0
530	20241016	095800	3924280	15990	15990	15990	15990	0
531	20241016	095700	3924280	15990	15990	15990	15990	0
532	20241016	095600	3924280	15990	15990	15990	15990	0
533	20241016	095500	3924280	15990	15990	15990	15990	0
534	20241016	095400	3924280	15990	15990	15990	15990	0
535	20241016	095300	3924280	15990	15990	15990	15990	0
536	20241016	095200	3924280	15990	15990	15990	15990	0
537	20241016	095100	3924280	15990	15990	15990	15990	0
538	20241016	095000	3924280	15990	15990	15990	15990	0
539	20241016	094900	3924280	15990	15990	15990	15990	0
540	20241016	094800	3924280	15990	15990	15990	15990	0
541	20241016	094700	3924280	15990	15990	15990	15990	0
542	20241016	094600	3924280	15990	15990	15990	15990	0
543	20241016	094500	3924280	15990	15990	15990	15990	0
544	20241016	094400	3924280	15990	15890	15990	15890	15
545	20241016	094300	3685240	15890	15890	15890	15890	3
546	20241016	094200	3637570	15970	15970	15970	15970	0
547	20241016	094100	3637570	15970	15890	15970	15890	2
548	20241016	094000	3605710	15890	15890	15890	15890	0
549	20241016	093900	3605710	15890	15890	15890	15890	0
550	20241016	093800	3605710	15890	15890	15890	15890	1
551	20241016	093700	3589820	15890	15890	15890	15890	1
552	20241016	093600	3573930	15890	15890	15890	15890	0
553	20241016	093500	3573930	15890	15890	15890	15890	0
554	20241016	093400	3573930	15890	15890	15890	15890	1
555	20241016	093300	3558040	15710	15710	15710	15710	0
556	20241016	093200	3558040	15710	15890	15890	15710	170
557	20241016	093100	885000	15890	15890	15890	15890	0
558	20241016	093000	885000	15890	15890	15890	15890	0
559	20241016	092900	885000	15890	15890	15890	15890	1
560	20241016	092800	869110	15890	15890	15890	15890	0
561	20241016	092700	869110	15890	15890	15890	15890	1
562	20241016	092600	853220	15890	15890	15890	15890	0
563	20241016	092500	853220	15890	15890	15890	15890	0
564	20241016	092400	853220	15890	15890	15890	15890	1
565	20241016	092300	837330	15890	15890	15890	15890	1
566	20241016	092200	821440	15890	15890	15890	15890	0
567	20241016	092100	821440	15890	15890	15890	15890	0
568	20241016	092000	821440	15890	15890	15890	15890	0
569	20241016	091900	821440	15890	15890	15890	15890	1
570	20241016	091800	805550	15890	15890	15890	15890	1
571	20241016	091700	789660	15890	15890	15890	15890	0
572	20241016	091600	789660	15890	15890	15890	15890	0
573	20241016	091500	789660	15890	15890	15890	15890	0
574	20241016	091400	789660	15890	15890	15890	15890	1
575	20241016	091300	773770	15890	15890	15890	15890	1
576	20241016	091200	757880	15760	15760	15760	15760	0
577	20241016	091100	757880	15760	15760	15760	15760	0
578	20241016	091000	757880	15760	15760	15760	15760	0
579	20241016	090900	757880	15760	15880	15880	15760	22
580	20241016	090800	410920	15880	15880	15880	15880	0
581	20241016	090700	410920	15880	15880	15880	15880	0
582	20241016	090600	410920	15880	15880	15880	15880	0
583	20241016	090500	410920	15880	15880	15880	15880	0
584	20241016	090400	410920	15880	15880	15880	15880	2
585	20241016	090300	379160	15790	15790	15790	15790	0
586	20241016	090200	379160	15790	15790	15790	15790	17
587	20241016	090100	110730	15790	15790	15790	15790	5
588	20241016	090000	31780	15890	15890	15890	15890	2