KissMeData/005820/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184600	12124070	16040	16040	16040	16040	20
3	20241024	184500	12124070	16040	16040	16040	16040	0
4	20241024	184400	12124070	16040	16040	16040	16040	0
5	20241024	184300	12124070	16040	16040	16040	16040	0
6	20241024	184200	12124070	16040	16040	16040	16040	0
7	20241024	184100	12124070	16040	16040	16040	16040	0
8	20241024	184000	12124070	16040	16040	16040	16040	0
9	20241024	183900	12124070	16040	16040	16040	16040	0
10	20241024	183800	12124070	16040	16040	16040	16040	0
11	20241024	183700	12124070	16040	16040	16040	16040	0
12	20241024	183600	12124070	16040	16040	16040	16040	0
13	20241024	183500	12124070	16040	16040	16040	16040	0
14	20241024	183400	12124070	16040	16040	16040	16040	0
15	20241024	183300	12124070	16040	16040	16040	16040	0
16	20241024	183200	12124070	16040	16040	16040	16040	0
17	20241024	183100	12124070	16040	16040	16040	16040	0
18	20241024	183000	12124070	16040	16040	16040	16040	0
19	20241024	182900	12124070	16040	16040	16040	16040	0
20	20241024	182800	12124070	16040	16040	16040	16040	0
21	20241024	182700	12124070	16040	16040	16040	16040	0
22	20241024	182600	12124070	16040	16040	16040	16040	0
23	20241024	182500	12124070	16040	16040	16040	16040	0
24	20241024	182400	12124070	16040	16040	16040	16040	0
25	20241024	182300	12124070	16040	16040	16040	16040	0
26	20241024	182200	12124070	16040	16040	16040	16040	0
27	20241024	182100	12124070	16040	16040	16040	16040	0
28	20241024	182000	12124070	16040	16040	16040	16040	0
29	20241024	181900	12124070	16040	16040	16040	16040	0
30	20241024	181800	12124070	16040	16040	16040	16040	0
31	20241024	181700	12124070	16040	16040	16040	16040	0
32	20241024	181600	12124070	16040	16040	16040	16040	20
33	20241024	181500	12124070	16040	16040	16040	16040	0
34	20241024	181400	12124070	16040	16040	16040	16040	0
35	20241024	181300	12124070	16040	16040	16040	16040	0
36	20241024	181200	12124070	16040	16040	16040	16040	0
37	20241024	181100	12124070	16040	16040	16040	16040	0
38	20241024	181000	12124070	16040	16040	16040	16040	0
39	20241024	180900	12124070	16040	16040	16040	16040	0
40	20241024	180800	12124070	16040	16040	16040	16040	0
41	20241024	180700	12124070	16040	16040	16040	16040	0
42	20241024	180600	12124070	16040	16040	16040	16040	0
43	20241024	180500	12124070	16040	16040	16040	16040	0
44	20241024	180400	12124070	16040	16040	16040	16040	0
45	20241024	180300	12124070	16040	16040	16040	16040	0
46	20241024	180200	12124070	16040	16040	16040	16040	0
47	20241024	180100	12124070	16040	16040	16040	16040	0
48	20241024	180000	12124070	16040	16040	16040	16040	0
49	20241024	175900	12124070	16040	16040	16040	16040	0
50	20241024	175800	12124070	16040	16040	16040	16040	0
51	20241024	175700	12124070	16040	16040	16040	16040	0
52	20241024	175600	12124070	16040	16040	16040	16040	0
53	20241024	175500	12124070	16040	16040	16040	16040	0
54	20241024	175400	12124070	16040	16040	16040	16040	0
55	20241024	175300	12124070	16040	16040	16040	16040	0
56	20241024	175200	12124070	16040	16040	16040	16040	0
57	20241024	175100	12124070	16040	16040	16040	16040	0
58	20241024	175000	12124070	16040	16040	16040	16040	0
59	20241024	174900	12124070	16040	16040	16040	16040	0
60	20241024	174800	12124070	16040	16040	16040	16040	0
61	20241024	174700	12124070	16040	16040	16040	16040	0
62	20241024	174600	12124070	16040	16040	16040	16040	20
63	20241024	174500	12124070	16040	16040	16040	16040	0
64	20241024	174400	12124070	16040	16040	16040	16040	0
65	20241024	174300	12124070	16040	16040	16040	16040	0
66	20241024	174200	12124070	16040	16040	16040	16040	0
67	20241024	174100	12124070	16040	16040	16040	16040	0
68	20241024	174000	12124070	16040	16040	16040	16040	0
69	20241024	173900	12124070	16040	16040	16040	16040	0
70	20241024	173800	12124070	16040	16040	16040	16040	0
71	20241024	173700	12124070	16040	16040	16040	16040	0
72	20241024	173600	12124070	16040	16040	16040	16040	0
73	20241024	173500	12124070	16040	16040	16040	16040	0
74	20241024	173400	12124070	16040	16040	16040	16040	0
75	20241024	173300	12124070	16040	16040	16040	16040	0
76	20241024	173200	12124070	16040	16040	16040	16040	0
77	20241024	173100	12124070	16040	16040	16040	16040	0
78	20241024	173000	12124070	16040	16040	16040	16040	0
79	20241024	172900	12124070	16040	16040	16040	16040	0
80	20241024	172800	12124070	16040	16040	16040	16040	0
81	20241024	172700	12124070	16040	16040	16040	16040	0
82	20241024	172600	12124070	16040	16040	16040	16040	0
83	20241024	172500	12124070	16040	16040	16040	16040	0
84	20241024	172400	12124070	16040	16040	16040	16040	0
85	20241024	172300	12124070	16040	16040	16040	16040	0
86	20241024	172200	12124070	16040	16040	16040	16040	0
87	20241024	172100	12124070	16040	16040	16040	16040	0
88	20241024	172000	12124070	16040	16040	16040	16040	0
89	20241024	171900	12124070	16040	16040	16040	16040	0
90	20241024	171800	12124070	16040	16040	16040	16040	0
91	20241024	171700	12124070	16040	16040	16040	16040	0
92	20241024	171600	12124070	16040	16040	16040	16040	20
93	20241024	171500	12124070	16040	16040	16040	16040	0
94	20241024	171400	12124070	16040	16040	16040	16040	0
95	20241024	171300	12124070	16040	16040	16040	16040	0
96	20241024	171200	12124070	16040	16040	16040	16040	0
97	20241024	171100	12124070	16040	16040	16040	16040	0
98	20241024	171000	12124070	16040	16040	16040	16040	0
99	20241024	170900	12124070	16040	16040	16040	16040	0
100	20241024	170800	12124070	16040	16040	16040	16040	0
101	20241024	170700	12124070	16040	16040	16040	16040	0
102	20241024	170600	12124070	16040	16040	16040	16040	0
103	20241024	170500	12124070	16040	16040	16040	16040	0
104	20241024	170400	12124070	16040	16040	16040	16040	0
105	20241024	170300	12124070	16040	16040	16040	16040	0
106	20241024	170200	12124070	16040	16040	16040	16040	0
107	20241024	170100	12124070	16040	16040	16040	16040	0
108	20241024	170000	12124070	16040	16040	16040	16040	0
109	20241024	165900	12124070	16040	16040	16040	16040	0
110	20241024	165800	12124070	16040	16040	16040	16040	0
111	20241024	165700	12124070	16040	16040	16040	16040	0
112	20241024	165600	12124070	16040	16040	16040	16040	0
113	20241024	165500	12124070	16040	16040	16040	16040	0
114	20241024	165400	12124070	16040	16040	16040	16040	0
115	20241024	165300	12124070	16040	16040	16040	16040	0
116	20241024	165200	12124070	16040	16040	16040	16040	0
117	20241024	165100	12124070	16040	16040	16040	16040	0
118	20241024	165000	12124070	16040	16040	16040	16040	0
119	20241024	164900	12124070	16040	16040	16040	16040	0
120	20241024	164800	12124070	16040	16040	16040	16040	0
121	20241024	164700	12124070	16040	16040	16040	16040	0
122	20241024	164600	12124070	16040	16040	16040	16040	20
123	20241024	164500	12124070	16040	16040	16040	16040	0
124	20241024	164400	12124070	16040	16040	16040	16040	0
125	20241024	164300	12124070	16040	16040	16040	16040	0
126	20241024	164200	12124070	16040	16040	16040	16040	0
127	20241024	164100	12124070	16040	16040	16040	16040	0
128	20241024	164000	12124070	16040	16040	16040	16040	0
129	20241024	163900	12124070	16040	16040	16040	16040	0
130	20241024	163800	12124070	16040	16040	16040	16040	0
131	20241024	163700	12124070	16040	16040	16040	16040	0
132	20241024	163600	12124070	16040	16040	16040	16040	0
133	20241024	163500	12124070	16040	16040	16040	16040	0
134	20241024	163400	12124070	16040	16040	16040	16040	0
135	20241024	163300	12124070	16040	16040	16040	16040	0
136	20241024	163200	12124070	16040	16040	16040	16040	0
137	20241024	163100	12124070	16040	16040	16040	16040	0
138	20241024	163000	12124070	16040	16040	16040	16040	0
139	20241024	162900	12124070	16040	16040	16040	16040	0
140	20241024	162800	12124070	16040	16040	16040	16040	0
141	20241024	162700	12124070	16040	16040	16040	16040	0
142	20241024	162600	12124070	16040	16040	16040	16040	0
143	20241024	162500	12124070	16040	16040	16040	16040	0
144	20241024	162400	12124070	16040	16040	16040	16040	0
145	20241024	162300	12124070	16040	16040	16040	16040	0
146	20241024	162200	12124070	16040	16040	16040	16040	0
147	20241024	162100	12124070	16040	16040	16040	16040	0
148	20241024	162000	12124070	16040	16040	16040	16040	0
149	20241024	161900	12124070	16040	16040	16040	16040	0
150	20241024	161800	12124070	16040	16040	16040	16040	0
151	20241024	161700	12124070	16040	16040	16040	16040	0
152	20241024	161600	12124070	16040	16040	16040	16040	20
153	20241024	161500	12124070	16040	16040	16040	16040	0
154	20241024	161400	12124070	16040	16040	16040	16040	0
155	20241024	161300	12124070	16040	16040	16040	16040	0
156	20241024	161200	12124070	16040	16040	16040	16040	0
157	20241024	161100	12124070	16040	16040	16040	16040	0
158	20241024	161000	12124070	16040	16040	16040	16040	0
159	20241024	160900	12124070	16040	16040	16040	16040	0
160	20241024	160800	12124070	16040	16040	16040	16040	0
161	20241024	160700	12124070	16040	16040	16040	16040	0
162	20241024	160600	12124070	16040	16040	16040	16040	0
163	20241024	160500	12124070	16040	16040	16040	16040	0
164	20241024	160400	12124070	16040	16040	16040	16040	0
165	20241024	160300	12124070	16040	16040	16040	16040	0
166	20241024	160200	12124070	16040	16040	16040	16040	0
167	20241024	160100	12124070	16040	16040	16040	16040	0
168	20241024	160000	12124070	16040	16040	16040	16040	0
169	20241024	155900	12124070	16040	16040	16040	16040	0
170	20241024	155800	12124070	16040	16040	16040	16040	0
171	20241024	155700	12124070	16040	16040	16040	16040	0
172	20241024	155600	12124070	16040	16040	16040	16040	0
173	20241024	155500	12124070	16040	16040	16040	16040	0
174	20241024	155400	12124070	16040	16040	16040	16040	0
175	20241024	155300	12124070	16040	16040	16040	16040	0
176	20241024	155200	12124070	16040	16040	16040	16040	0
177	20241024	155100	12124070	16040	16040	16040	16040	0
178	20241024	155000	12124070	16040	16040	16040	16040	0
179	20241024	154900	12124070	16040	16040	16040	16040	0
180	20241024	154800	12124070	16040	16040	16040	16040	0
181	20241024	154700	12124070	16040	16040	16040	16040	0
182	20241024	154600	12124070	16040	16040	16040	16040	20
183	20241024	154500	12124070	16040	16040	16040	16040	0
184	20241024	154400	12124070	16040	16040	16040	16040	0
185	20241024	154300	12124070	16040	16040	16040	16040	0
186	20241024	154200	12124070	16040	16040	16040	16040	0
187	20241024	154100	12124070	16040	16040	16040	16040	0
188	20241024	154000	12124070	16040	16040	16040	16040	0
189	20241024	153900	12124070	16040	16040	16040	16040	0
190	20241024	153800	12124070	16040	16040	16040	16040	0
191	20241024	153700	12124070	16040	16040	16040	16040	0
192	20241024	153600	12124070	16040	16040	16040	16040	0
193	20241024	153500	12124070	16040	16040	16040	16040	0
194	20241024	153400	12124070	16040	16040	16040	16040	0
195	20241024	153300	12124070	16040	16040	16040	16040	0
196	20241024	153200	12124070	16040	16040	16040	16040	0
197	20241024	153100	12124070	16040	16040	16040	16040	0
198	20241024	153000	12124070	16040	16040	16040	16040	20
199	20241024	152900	11803270	15930	15930	15930	15930	0
200	20241024	152800	11803270	15930	15930	15930	15930	0
201	20241024	152700	11803270	15930	15930	15930	15930	0
202	20241024	152600	11803270	15930	15930	15930	15930	0
203	20241024	152500	11803270	15930	15930	15930	15930	0
204	20241024	152400	11803270	15930	15930	15930	15930	0
205	20241024	152300	11803270	15930	15930	15930	15930	0
206	20241024	152200	11803270	15930	15930	15930	15930	0
207	20241024	152100	11803270	15930	15930	15930	15930	0
208	20241024	152000	11803270	15930	15930	15930	15930	0
209	20241024	151900	11803270	15930	15930	15930	15930	0
210	20241024	151800	11803270	15930	15930	15970	15930	10
211	20241024	151700	11643690	15930	15930	15930	15930	0
212	20241024	151600	11643690	15930	15930	15930	15930	0
213	20241024	151500	11643690	15930	15930	15930	15930	0
214	20241024	151400	11643690	15930	15930	15930	15930	0
215	20241024	151300	11643690	15930	15930	15930	15930	0
216	20241024	151200	11643690	15930	15930	15930	15930	0
217	20241024	151100	11643690	15930	15930	15930	15930	0
218	20241024	151000	11643690	15930	15930	15930	15930	0
219	20241024	150900	11643690	15930	15930	15930	15930	0
220	20241024	150800	11643690	15930	15930	15930	15930	0
221	20241024	150700	11643690	15930	15970	15970	15930	9
222	20241024	150600	11500000	15930	15930	15930	15930	0
223	20241024	150500	11500000	15930	15930	15930	15930	0
224	20241024	150400	11500000	15930	15930	15930	15930	0
225	20241024	150300	11500000	15930	15930	15930	15930	0
226	20241024	150200	11500000	15930	15930	15930	15930	0
227	20241024	150100	11500000	15930	15930	15930	15930	0
228	20241024	150000	11500000	15930	15930	15930	15930	0
229	20241024	145900	11500000	15930	15930	15930	15930	0
230	20241024	145800	11500000	15930	15930	15930	15930	0
231	20241024	145700	11500000	15930	15930	15930	15930	0
232	20241024	145600	11500000	15930	15970	15970	15930	8
233	20241024	145500	11372280	15940	15940	15940	15940	2
234	20241024	145400	11340400	15940	15940	15940	15940	0
235	20241024	145300	11340400	15940	15940	15940	15940	0
236	20241024	145200	11340400	15940	15940	15940	15940	0
237	20241024	145100	11340400	15940	15940	15940	15940	2
238	20241024	145000	11308520	15940	15940	15940	15940	0
239	20241024	144900	11308520	15940	15940	15940	15940	0
240	20241024	144800	11308520	15940	15940	15940	15940	0
241	20241024	144700	11308520	15940	15940	15940	15940	0
242	20241024	144600	11308520	15940	15940	15940	15940	0
243	20241024	144500	11308520	15940	15940	15940	15940	0
244	20241024	144400	11308520	15940	15970	15970	15940	7
245	20241024	144300	11196760	15970	15970	15970	15970	2
246	20241024	144200	11164820	15940	15940	15940	15940	0
247	20241024	144100	11164820	15940	15940	15940	15940	0
248	20241024	144000	11164820	15940	15940	15940	15940	0
249	20241024	143900	11164820	15940	15940	15940	15940	0
250	20241024	143800	11164820	15940	15940	15940	15940	0
251	20241024	143700	11164820	15940	15940	15940	15940	0
252	20241024	143600	11164820	15940	15940	15940	15940	0
253	20241024	143500	11164820	15940	15940	15940	15940	0
254	20241024	143400	11164820	15940	15940	15940	15940	0
255	20241024	143300	11164820	15940	15940	15970	15940	11
256	20241024	143200	10989240	15940	15940	15940	15940	0
257	20241024	143100	10989240	15940	15940	15940	15940	0
258	20241024	143000	10989240	15940	15940	15940	15940	0
259	20241024	142900	10989240	15940	15940	15940	15940	0
260	20241024	142800	10989240	15940	15940	15940	15940	0
261	20241024	142700	10989240	15940	15940	15940	15940	0
262	20241024	142600	10989240	15940	15940	15940	15940	0
263	20241024	142500	10989240	15940	15940	15940	15940	0
264	20241024	142400	10989240	15940	15940	15940	15940	0
265	20241024	142300	10989240	15940	15940	15940	15940	0
266	20241024	142200	10989240	15940	15940	15940	15940	0
267	20241024	142100	10989240	15940	15970	15970	15940	11
268	20241024	142000	10813660	15940	15940	15940	15940	2
269	20241024	141900	10781780	15970	15970	15970	15970	0
270	20241024	141800	10781780	15970	15970	15970	15970	0
271	20241024	141700	10781780	15970	15970	15970	15970	0
272	20241024	141600	10781780	15970	15970	15970	15970	0
273	20241024	141500	10781780	15970	15970	15970	15970	0
274	20241024	141400	10781780	15970	15970	15970	15970	0
275	20241024	141300	10781780	15970	15970	15970	15970	0
276	20241024	141200	10781780	15970	15970	15970	15970	0
277	20241024	141100	10781780	15970	15970	15970	15970	0
278	20241024	141000	10781780	15970	15970	15970	15970	8
279	20241024	140900	10654020	16040	16040	16040	16040	0
280	20241024	140800	10654020	16040	16040	16040	16040	0
281	20241024	140700	10654020	16040	16040	16040	16040	0
282	20241024	140600	10654020	16040	16040	16040	16040	0
283	20241024	140500	10654020	16040	16040	16040	16040	0
284	20241024	140400	10654020	16040	16040	16040	16040	0
285	20241024	140300	10654020	16040	16040	16040	16040	0
286	20241024	140200	10654020	16040	16040	16040	16040	0
287	20241024	140100	10654020	16040	16040	16040	16040	0
288	20241024	140000	10654020	16040	16040	16040	16040	0
289	20241024	135900	10654020	16040	16040	16040	16040	0
290	20241024	135800	10654020	16040	16040	16040	16040	0
291	20241024	135700	10654020	16040	16030	16040	16030	5
292	20241024	135600	10573840	15920	15920	15920	15920	0
293	20241024	135500	10573840	15920	15920	15920	15920	0
294	20241024	135400	10573840	15920	15920	15920	15920	0
295	20241024	135300	10573840	15920	15920	15920	15920	0
296	20241024	135200	10573840	15920	15920	15920	15920	0
297	20241024	135100	10573840	15920	15920	15920	15920	0
298	20241024	135000	10573840	15920	15920	15920	15920	0
299	20241024	134900	10573840	15920	15920	15920	15920	0
300	20241024	134800	10573840	15920	15970	15970	15920	9
301	20241024	134700	10430160	15920	15920	15920	15920	0
302	20241024	134600	10430160	15920	15920	15920	15920	0
303	20241024	134500	10430160	15920	15920	15920	15920	2
304	20241024	134400	10398320	15920	15920	15920	15920	0
305	20241024	134300	10398320	15920	15920	15920	15920	0
306	20241024	134200	10398320	15920	15920	15920	15920	0
307	20241024	134100	10398320	15920	15920	15920	15920	0
308	20241024	134000	10398320	15920	15920	15920	15920	0
309	20241024	133900	10398320	15920	15920	15920	15920	0
310	20241024	133800	10398320	15920	15920	15920	15920	0
311	20241024	133700	10398320	15920	15920	15920	15920	0
312	20241024	133600	10398320	15920	15970	15970	15920	10
313	20241024	133500	10238720	15920	15920	15920	15920	1
314	20241024	133400	10222800	15920	15920	15920	15920	0
315	20241024	133300	10222800	15920	15920	15920	15920	0
316	20241024	133200	10222800	15920	15920	15920	15920	0
317	20241024	133100	10222800	15920	15920	15920	15920	0
318	20241024	133000	10222800	15920	15920	15920	15920	0
319	20241024	132900	10222800	15920	15920	15920	15920	0
320	20241024	132800	10222800	15920	15920	15920	15920	0
321	20241024	132700	10222800	15920	15920	15920	15920	0
322	20241024	132600	10222800	15920	15920	15920	15920	0
323	20241024	132500	10222800	15920	15970	15970	15920	12
324	20241024	132400	10031360	15930	15930	15930	15930	0
325	20241024	132300	10031360	15930	15930	15930	15930	0
326	20241024	132200	10031360	15930	15930	15930	15930	0
327	20241024	132100	10031360	15930	15930	15930	15930	0
328	20241024	132000	10031360	15930	15930	15930	15930	0
329	20241024	131900	10031360	15930	15930	15930	15930	0
330	20241024	131800	10031360	15930	15930	15930	15930	0
331	20241024	131700	10031360	15930	15930	15930	15930	0
332	20241024	131600	10031360	15930	15930	15930	15930	0
333	20241024	131500	10031360	15930	15930	15930	15930	0
334	20241024	131400	10031360	15930	16040	16050	15930	27
335	20241024	131300	9598870	15930	15930	15930	15930	0
336	20241024	131200	9598870	15930	15930	15930	15930	0
337	20241024	131100	9598870	15930	15970	15970	15930	10
338	20241024	131000	9439250	15930	15930	15930	15930	1
339	20241024	130900	9423320	15930	15930	15930	15930	0
340	20241024	130800	9423320	15930	15930	15930	15930	0
341	20241024	130700	9423320	15930	15930	15930	15930	0
342	20241024	130600	9423320	15930	15930	15930	15930	0
343	20241024	130500	9423320	15930	15930	15930	15930	0
344	20241024	130400	9423320	15930	15930	15930	15930	0
345	20241024	130300	9423320	15930	15930	15930	15930	0
346	20241024	130200	9423320	15930	15930	15930	15930	0
347	20241024	130100	9423320	15930	15930	15930	15930	0
348	20241024	130000	9423320	15930	15930	15930	15930	0
349	20241024	125900	9423320	15930	15930	15930	15930	0
350	20241024	125800	9423320	15930	15930	15930	15930	0
351	20241024	125700	9423320	15930	15930	15930	15930	0
352	20241024	125600	9423320	15930	15960	15970	15930	69
353	20241024	125500	8321450	15910	15910	15910	15910	0
354	20241024	125400	8321450	15910	15910	15910	15910	0
355	20241024	125300	8321450	15910	15910	15910	15910	0
356	20241024	125200	8321450	15910	15910	15910	15910	0
357	20241024	125100	8321450	15910	15910	15910	15910	0
358	20241024	125000	8321450	15910	15910	15910	15910	0
359	20241024	124900	8321450	15910	15910	15910	15910	0
360	20241024	124800	8321450	15910	15960	15960	15910	122
361	20241024	124700	6376290	15970	15970	15970	15970	0
362	20241024	124600	6376290	15970	15970	15970	15970	0
363	20241024	124500	6376290	15970	15970	15970	15970	0
364	20241024	124400	6376290	15970	15970	15970	15970	18
365	20241024	124300	6088830	15970	15970	15970	15970	0
366	20241024	124200	6088830	15970	15970	15970	15970	0
367	20241024	124100	6088830	15970	15970	15970	15970	0
368	20241024	124000	6088830	15970	15970	15970	15970	0
369	20241024	123900	6088830	15970	15970	15970	15970	0
370	20241024	123800	6088830	15970	15970	15970	15970	0
371	20241024	123700	6088830	15970	15970	15970	15970	0
372	20241024	123600	6088830	15970	15970	15970	15970	0
373	20241024	123500	6088830	15970	15970	15970	15970	0
374	20241024	123400	6088830	15970	15970	15970	15970	0
375	20241024	123300	6088830	15970	15970	15970	15970	19
376	20241024	123200	5785400	15970	15970	15970	15970	0
377	20241024	123100	5785400	15970	15970	15970	15970	0
378	20241024	123000	5785400	15970	15970	15970	15970	0
379	20241024	122900	5785400	15970	15970	15970	15970	0
380	20241024	122800	5785400	15970	15970	15970	15970	0
381	20241024	122700	5785400	15970	15970	15970	15970	0
382	20241024	122600	5785400	15970	15970	15970	15970	0
383	20241024	122500	5785400	15970	15970	15970	15970	0
384	20241024	122400	5785400	15970	15970	15970	15970	0
385	20241024	122300	5785400	15970	15970	15970	15970	0
386	20241024	122200	5785400	15970	15970	15970	15970	0
387	20241024	122100	5785400	15970	15980	15980	15970	10
388	20241024	122000	5625690	15970	15970	15970	15970	0
389	20241024	121900	5625690	15970	15970	15970	15970	0
390	20241024	121800	5625690	15970	15970	15970	15970	0
391	20241024	121700	5625690	15970	15970	15970	15970	0
392	20241024	121600	5625690	15970	15970	15970	15970	0
393	20241024	121500	5625690	15970	15970	15970	15970	0
394	20241024	121400	5625690	15970	15970	15970	15970	0
395	20241024	121300	5625690	15970	15970	15970	15970	0
396	20241024	121200	5625690	15970	15970	15970	15970	0
397	20241024	121100	5625690	15970	15970	15970	15970	0
398	20241024	121000	5625690	15970	15970	15970	15970	9
399	20241024	120900	5481960	15970	15970	15970	15970	0
400	20241024	120800	5481960	15970	15970	15970	15970	0
401	20241024	120700	5481960	15970	15970	15970	15970	0
402	20241024	120600	5481960	15970	15970	15970	15970	0
403	20241024	120500	5481960	15970	15970	15970	15970	0
404	20241024	120400	5481960	15970	15970	15970	15970	0
405	20241024	120300	5481960	15970	15970	15970	15970	0
406	20241024	120200	5481960	15970	15970	15970	15970	0
407	20241024	120100	5481960	15970	15970	15970	15970	0
408	20241024	120000	5481960	15970	15970	15970	15970	0
409	20241024	115900	5481960	15970	15970	15970	15970	0
410	20241024	115800	5481960	15970	15970	15970	15970	0
411	20241024	115700	5481960	15970	15970	15970	15970	9
412	20241024	115600	5338230	16100	16100	16100	16100	0
413	20241024	115500	5338230	16100	16100	16100	16100	0
414	20241024	115400	5338230	16100	16000	16100	16000	71
415	20241024	115300	4199810	15970	15970	15970	15970	0
416	20241024	115200	4199810	15970	15970	15970	15970	0
417	20241024	115100	4199810	15970	15970	15970	15970	0
418	20241024	115000	4199810	15970	15970	15970	15970	0
419	20241024	114900	4199810	15970	15970	15970	15970	0
420	20241024	114800	4199810	15970	15970	15970	15970	0
421	20241024	114700	4199810	15970	15970	15970	15970	0
422	20241024	114600	4199810	15970	15970	15970	15970	0
423	20241024	114500	4199810	15970	15970	15970	15970	0
424	20241024	114400	4199810	15970	15970	15970	15970	0
425	20241024	114300	4199810	15970	15970	15970	15970	14
426	20241024	114200	3976230	15970	15970	15970	15970	0
427	20241024	114100	3976230	15970	15970	15970	15970	0
428	20241024	114000	3976230	15970	15970	15970	15970	0
429	20241024	113900	3976230	15970	15970	15970	15970	0
430	20241024	113800	3976230	15970	15970	15970	15970	0
431	20241024	113700	3976230	15970	15970	15970	15970	0
432	20241024	113600	3976230	15970	15970	15970	15970	0
433	20241024	113500	3976230	15970	15970	15970	15970	0
434	20241024	113400	3976230	15970	15970	15970	15970	0
435	20241024	113300	3976230	15970	15970	15970	15970	0
436	20241024	113200	3976230	15970	15970	15970	15970	19
437	20241024	113100	3672800	15970	15970	15970	15970	0
438	20241024	113000	3672800	15970	15970	15970	15970	0
439	20241024	112900	3672800	15970	15970	15970	15970	0
440	20241024	112800	3672800	15970	15970	15970	15970	0
441	20241024	112700	3672800	15970	15970	15970	15970	0
442	20241024	112600	3672800	15970	15970	15970	15970	0
443	20241024	112500	3672800	15970	15970	15970	15970	0
444	20241024	112400	3672800	15970	15970	15970	15970	0
445	20241024	112300	3672800	15970	15970	15970	15970	0
446	20241024	112200	3672800	15970	15970	15970	15970	0
447	20241024	112100	3672800	15970	15970	15970	15970	0
448	20241024	112000	3672800	15970	15970	15970	15970	9
449	20241024	111900	3529070	15970	15970	15970	15970	0
450	20241024	111800	3529070	15970	15970	15970	15970	0
451	20241024	111700	3529070	15970	15970	15970	15970	0
452	20241024	111600	3529070	15970	15970	15970	15970	0
453	20241024	111500	3529070	15970	15970	15970	15970	0
454	20241024	111400	3529070	15970	15970	15970	15970	0
455	20241024	111300	3529070	15970	15970	15970	15970	0
456	20241024	111200	3529070	15970	15970	15970	15970	0
457	20241024	111100	3529070	15970	15970	15970	15970	0
458	20241024	111000	3529070	15970	15970	15970	15970	0
459	20241024	110900	3529070	15970	15970	15970	15970	0
460	20241024	110800	3529070	15970	15970	15970	15970	0
461	20241024	110700	3529070	15970	15970	15970	15970	9
462	20241024	110600	3385340	15970	15970	15970	15970	0
463	20241024	110500	3385340	15970	15970	15970	15970	0
464	20241024	110400	3385340	15970	15970	15970	15970	0
465	20241024	110300	3385340	15970	15970	15970	15970	0
466	20241024	110200	3385340	15970	15970	15970	15970	0
467	20241024	110100	3385340	15970	15970	15970	15970	0
468	20241024	110000	3385340	15970	15970	15970	15970	0
469	20241024	105900	3385340	15970	15970	15970	15970	0
470	20241024	105800	3385340	15970	15970	15970	15970	0
471	20241024	105700	3385340	15970	15970	15970	15970	0
472	20241024	105600	3385340	15970	15970	15970	15970	0
473	20241024	105500	3385340	15970	15970	15970	15970	0
474	20241024	105400	3385340	15970	15970	15970	15970	0
475	20241024	105300	3385340	15970	15970	15970	15970	0
476	20241024	105200	3385340	15970	15970	15970	15970	0
477	20241024	105100	3385340	15970	15970	15970	15970	9
478	20241024	105000	3241610	15970	15970	15970	15970	0
479	20241024	104900	3241610	15970	15970	15970	15970	0
480	20241024	104800	3241610	15970	15970	15970	15970	0
481	20241024	104700	3241610	15970	15970	15970	15970	0
482	20241024	104600	3241610	15970	15970	15970	15970	0
483	20241024	104500	3241610	15970	15970	15970	15970	0
484	20241024	104400	3241610	15970	15970	15970	15970	0
485	20241024	104300	3241610	15970	15970	15970	15970	0
486	20241024	104200	3241610	15970	15970	15970	15970	0
487	20241024	104100	3241610	15970	15970	15970	15970	0
488	20241024	104000	3241610	15970	15970	15970	15970	0
489	20241024	103900	3241610	15970	15970	15970	15970	0
490	20241024	103800	3241610	15970	15970	15970	15970	0
491	20241024	103700	3241610	15970	15970	15970	15970	0
492	20241024	103600	3241610	15970	15970	15970	15970	0
493	20241024	103500	3241610	15970	15970	15970	15970	0
494	20241024	103400	3241610	15970	15970	15970	15970	0
495	20241024	103300	3241610	15970	15970	15970	15970	0
496	20241024	103200	3241610	15970	15970	15970	15970	0
497	20241024	103100	3241610	15970	15970	15970	15970	0
498	20241024	103000	3241610	15970	15970	15970	15970	0
499	20241024	102900	3241610	15970	15970	15970	15970	0
500	20241024	102800	3241610	15970	15970	15970	15970	0
501	20241024	102700	3241610	15970	15970	15970	15970	0
502	20241024	102600	3241610	15970	15970	15970	15970	0
503	20241024	102500	3241610	15970	15970	15970	15970	0
504	20241024	102400	3241610	15970	15970	15970	15970	0
505	20241024	102300	3241610	15970	15970	15970	15970	0
506	20241024	102200	3241610	15970	15970	15970	15970	0
507	20241024	102100	3241610	15970	15970	15970	15970	0
508	20241024	102000	3241610	15970	15970	15970	15970	0
509	20241024	101900	3241610	15970	15970	15970	15970	0
510	20241024	101800	3241610	15970	15970	15970	15970	0
511	20241024	101700	3241610	15970	15970	15970	15970	0
512	20241024	101600	3241610	15970	15970	15970	15970	0
513	20241024	101500	3241610	15970	15970	15970	15970	42
514	20241024	101400	2570870	15970	15970	15970	15970	0
515	20241024	101300	2570870	15970	15970	15970	15970	0
516	20241024	101200	2570870	15970	15970	15970	15970	0
517	20241024	101100	2570870	15970	15970	15970	15970	0
518	20241024	101000	2570870	15970	15970	15970	15970	0
519	20241024	100900	2570870	15970	15970	15970	15970	0
520	20241024	100800	2570870	15970	15970	15970	15970	0
521	20241024	100700	2570870	15970	15970	15970	15970	0
522	20241024	100600	2570870	15970	15970	15970	15970	0
523	20241024	100500	2570870	15970	15970	15970	15970	0
524	20241024	100400	2570870	15970	15970	15970	15970	10
525	20241024	100300	2411170	15970	15970	15970	15970	0
526	20241024	100200	2411170	15970	15970	15970	15970	0
527	20241024	100100	2411170	15970	15970	15970	15970	0
528	20241024	100000	2411170	15970	15970	15970	15970	0
529	20241024	095900	2411170	15970	15970	15970	15970	0
530	20241024	095800	2411170	15970	15970	15970	15970	0
531	20241024	095700	2411170	15970	15970	15970	15970	0
532	20241024	095600	2411170	15970	15970	15970	15970	0
533	20241024	095500	2411170	15970	15970	15970	15970	0
534	20241024	095400	2411170	15970	15970	15970	15970	0
535	20241024	095300	2411170	15970	15970	15970	15970	39
536	20241024	095200	1788340	15960	15960	15960	15960	0
537	20241024	095100	1788340	15960	15960	15960	15960	0
538	20241024	095000	1788340	15960	15960	15960	15960	0
539	20241024	094900	1788340	15960	15960	15960	15960	0
540	20241024	094800	1788340	15960	15960	15960	15960	0
541	20241024	094700	1788340	15960	15960	15960	15960	0
542	20241024	094600	1788340	15960	15960	15960	15960	0
543	20241024	094500	1788340	15960	15960	15960	15960	0
544	20241024	094400	1788340	15960	15960	15960	15960	0
545	20241024	094300	1788340	15960	15960	15960	15960	0
546	20241024	094200	1788340	15960	15960	15960	15960	0
547	20241024	094100	1788340	15960	15960	15960	15960	10
548	20241024	094000	1628740	15870	15870	15870	15870	0
549	20241024	093900	1628740	15870	15870	15870	15870	0
550	20241024	093800	1628740	15870	15870	15870	15870	0
551	20241024	093700	1628740	15870	15870	15870	15870	0
552	20241024	093600	1628740	15870	15870	15870	15870	0
553	20241024	093500	1628740	15870	15870	15870	15870	0
554	20241024	093400	1628740	15870	15870	15870	15870	0
555	20241024	093300	1628740	15870	15870	15870	15870	0
556	20241024	093200	1628740	15870	15870	15870	15870	0
557	20241024	093100	1628740	15870	15870	15870	15870	0
558	20241024	093000	1628740	15870	15870	15870	15870	0
559	20241024	092900	1628740	15870	15870	15870	15870	0
560	20241024	092800	1628740	15870	15870	15870	15870	0
561	20241024	092700	1628740	15870	15870	15870	15870	0
562	20241024	092600	1628740	15870	15870	15870	15870	0
563	20241024	092500	1628740	15870	15870	15870	15870	0
564	20241024	092400	1628740	15870	15870	15870	15870	0
565	20241024	092300	1628740	15870	15870	15870	15870	0
566	20241024	092200	1628740	15870	15870	15870	15870	0
567	20241024	092100	1628740	15870	15870	15870	15870	0
568	20241024	092000	1628740	15870	15870	15870	15870	0
569	20241024	091900	1628740	15870	15870	15870	15870	0
570	20241024	091800	1628740	15870	15870	15870	15870	0
571	20241024	091700	1628740	15870	15870	15870	15870	0
572	20241024	091600	1628740	15870	15870	15870	15870	0
573	20241024	091500	1628740	15870	15870	15870	15870	0
574	20241024	091400	1628740	15870	15870	15870	15870	0
575	20241024	091300	1628740	15870	15870	15870	15870	0
576	20241024	091200	1628740	15870	15870	15870	15870	0
577	20241024	091100	1628740	15870	15870	15870	15870	0
578	20241024	091000	1628740	15870	15870	15870	15870	0
579	20241024	090900	1628740	15870	15870	15870	15870	0
580	20241024	090800	1628740	15870	15870	15870	15870	0
581	20241024	090700	1628740	15870	15870	15870	15870	0
582	20241024	090600	1628740	15870	15870	15870	15870	0
583	20241024	090500	1628740	15870	15870	15870	15870	0
584	20241024	090400	1628740	15870	15870	15870	15870	0
585	20241024	090300	1628740	15870	15870	15870	15870	0
586	20241024	090200	1628740	15870	15870	15870	15870	0
587	20241024	090100	1628740	15870	15870	15870	15870	2
588	20241024	090000	1597000	15970	15970	15970	15970	100