KissMeData/005820/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184600	10712490	15990	15990	15990	15990	30
3	20241029	184500	10712490	15990	15990	15990	15990	0
4	20241029	184400	10712490	15990	15990	15990	15990	0
5	20241029	184300	10712490	15990	15990	15990	15990	0
6	20241029	184200	10712490	15990	15990	15990	15990	0
7	20241029	184100	10712490	15990	15990	15990	15990	0
8	20241029	184000	10712490	15990	15990	15990	15990	0
9	20241029	183900	10712490	15990	15990	15990	15990	0
10	20241029	183800	10712490	15990	15990	15990	15990	0
11	20241029	183700	10712490	15990	15990	15990	15990	0
12	20241029	183600	10712490	15990	15990	15990	15990	0
13	20241029	183500	10712490	15990	15990	15990	15990	0
14	20241029	183400	10712490	15990	15990	15990	15990	0
15	20241029	183300	10712490	15990	15990	15990	15990	0
16	20241029	183200	10712490	15990	15990	15990	15990	0
17	20241029	183100	10712490	15990	15990	15990	15990	0
18	20241029	183000	10712490	15990	15990	15990	15990	0
19	20241029	182900	10712490	15990	15990	15990	15990	0
20	20241029	182800	10712490	15990	15990	15990	15990	0
21	20241029	182700	10712490	15990	15990	15990	15990	0
22	20241029	182600	10712490	15990	15990	15990	15990	0
23	20241029	182500	10712490	15990	15990	15990	15990	0
24	20241029	182400	10712490	15990	15990	15990	15990	0
25	20241029	182300	10712490	15990	15990	15990	15990	0
26	20241029	182200	10712490	15990	15990	15990	15990	0
27	20241029	182100	10712490	15990	15990	15990	15990	0
28	20241029	182000	10712490	15990	15990	15990	15990	0
29	20241029	181900	10712490	15990	15990	15990	15990	0
30	20241029	181800	10712490	15990	15990	15990	15990	0
31	20241029	181700	10712490	15990	15990	15990	15990	0
32	20241029	181600	10712490	15990	15990	15990	15990	30
33	20241029	181500	10712490	15990	15990	15990	15990	0
34	20241029	181400	10712490	15990	15990	15990	15990	0
35	20241029	181300	10712490	15990	15990	15990	15990	0
36	20241029	181200	10712490	15990	15990	15990	15990	0
37	20241029	181100	10712490	15990	15990	15990	15990	0
38	20241029	181000	10712490	15990	15990	15990	15990	0
39	20241029	180900	10712490	15990	15990	15990	15990	0
40	20241029	180800	10712490	15990	15990	15990	15990	0
41	20241029	180700	10712490	15990	15990	15990	15990	0
42	20241029	180600	10712490	15990	15990	15990	15990	0
43	20241029	180500	10712490	15990	15990	15990	15990	0
44	20241029	180400	10712490	15990	15990	15990	15990	0
45	20241029	180300	10712490	15990	15990	15990	15990	0
46	20241029	180200	10712490	15990	15990	15990	15990	0
47	20241029	180100	10712490	15990	15990	15990	15990	0
48	20241029	180000	10712490	15990	15990	15990	15990	0
49	20241029	175900	10712490	15990	15990	15990	15990	0
50	20241029	175800	10712490	15990	15990	15990	15990	0
51	20241029	175700	10712490	15990	15990	15990	15990	0
52	20241029	175600	10712490	15990	15990	15990	15990	0
53	20241029	175500	10712490	15990	15990	15990	15990	0
54	20241029	175400	10712490	15990	15990	15990	15990	0
55	20241029	175300	10712490	15990	15990	15990	15990	0
56	20241029	175200	10712490	15990	15990	15990	15990	0
57	20241029	175100	10712490	15990	15990	15990	15990	0
58	20241029	175000	10712490	15990	15990	15990	15990	0
59	20241029	174900	10712490	15990	15990	15990	15990	0
60	20241029	174800	10712490	15990	15990	15990	15990	0
61	20241029	174700	10712490	15990	15990	15990	15990	0
62	20241029	174600	10712490	15990	15990	15990	15990	30
63	20241029	174500	10712490	15990	15990	15990	15990	0
64	20241029	174400	10712490	15990	15990	15990	15990	0
65	20241029	174300	10712490	15990	15990	15990	15990	0
66	20241029	174200	10712490	15990	15990	15990	15990	0
67	20241029	174100	10712490	15990	15990	15990	15990	0
68	20241029	174000	10712490	15990	15990	15990	15990	0
69	20241029	173900	10712490	15990	15990	15990	15990	0
70	20241029	173800	10712490	15990	15990	15990	15990	0
71	20241029	173700	10712490	15990	15990	15990	15990	0
72	20241029	173600	10712490	15990	15990	15990	15990	0
73	20241029	173500	10712490	15990	15990	15990	15990	0
74	20241029	173400	10712490	15990	15990	15990	15990	0
75	20241029	173300	10712490	15990	15990	15990	15990	0
76	20241029	173200	10712490	15990	15990	15990	15990	0
77	20241029	173100	10712490	15990	15990	15990	15990	0
78	20241029	173000	10712490	15990	15990	15990	15990	0
79	20241029	172900	10712490	15990	15990	15990	15990	0
80	20241029	172800	10712490	15990	15990	15990	15990	0
81	20241029	172700	10712490	15990	15990	15990	15990	0
82	20241029	172600	10712490	15990	15990	15990	15990	0
83	20241029	172500	10712490	15990	15990	15990	15990	0
84	20241029	172400	10712490	15990	15990	15990	15990	0
85	20241029	172300	10712490	15990	15990	15990	15990	0
86	20241029	172200	10712490	15990	15990	15990	15990	0
87	20241029	172100	10712490	15990	15990	15990	15990	0
88	20241029	172000	10712490	15990	15990	15990	15990	0
89	20241029	171900	10712490	15990	15990	15990	15990	0
90	20241029	171800	10712490	15990	15990	15990	15990	0
91	20241029	171700	10712490	15990	15990	15990	15990	0
92	20241029	171600	10712490	15990	15990	15990	15990	30
93	20241029	171500	10712490	15990	15990	15990	15990	0
94	20241029	171400	10712490	15990	15990	15990	15990	0
95	20241029	171300	10712490	15990	15990	15990	15990	0
96	20241029	171200	10712490	15990	15990	15990	15990	0
97	20241029	171100	10712490	15990	15990	15990	15990	0
98	20241029	171000	10712490	15990	15990	15990	15990	0
99	20241029	170900	10712490	15990	15990	15990	15990	0
100	20241029	170800	10712490	15990	15990	15990	15990	0
101	20241029	170700	10712490	15990	15990	15990	15990	0
102	20241029	170600	10712490	15990	15990	15990	15990	0
103	20241029	170500	10712490	15990	15990	15990	15990	0
104	20241029	170400	10712490	15990	15990	15990	15990	0
105	20241029	170300	10712490	15990	15990	15990	15990	0
106	20241029	170200	10712490	15990	15990	15990	15990	0
107	20241029	170100	10712490	15990	15990	15990	15990	0
108	20241029	170000	10712490	15990	15990	15990	15990	0
109	20241029	165900	10712490	15990	15990	15990	15990	0
110	20241029	165800	10712490	15990	15990	15990	15990	0
111	20241029	165700	10712490	15990	15990	15990	15990	0
112	20241029	165600	10712490	15990	15990	15990	15990	0
113	20241029	165500	10712490	15990	15990	15990	15990	0
114	20241029	165400	10712490	15990	15990	15990	15990	0
115	20241029	165300	10712490	15990	15990	15990	15990	0
116	20241029	165200	10712490	15990	15990	15990	15990	0
117	20241029	165100	10712490	15990	15990	15990	15990	0
118	20241029	165000	10712490	15990	15990	15990	15990	0
119	20241029	164900	10712490	15990	15990	15990	15990	0
120	20241029	164800	10712490	15990	15990	15990	15990	0
121	20241029	164700	10712490	15990	15990	15990	15990	0
122	20241029	164600	10712490	15990	15990	15990	15990	30
123	20241029	164500	10712490	15990	15990	15990	15990	0
124	20241029	164400	10712490	15990	15990	15990	15990	0
125	20241029	164300	10712490	15990	15990	15990	15990	0
126	20241029	164200	10712490	15990	15990	15990	15990	0
127	20241029	164100	10712490	15990	15990	15990	15990	0
128	20241029	164000	10712490	15990	15990	15990	15990	0
129	20241029	163900	10712490	15990	15990	15990	15990	0
130	20241029	163800	10712490	15990	15990	15990	15990	0
131	20241029	163700	10712490	15990	15990	15990	15990	0
132	20241029	163600	10712490	15990	15990	15990	15990	0
133	20241029	163500	10712490	15990	15990	15990	15990	0
134	20241029	163400	10712490	15990	15990	15990	15990	0
135	20241029	163300	10712490	15990	15990	15990	15990	0
136	20241029	163200	10712490	15990	15990	15990	15990	0
137	20241029	163100	10712490	15990	15990	15990	15990	0
138	20241029	163000	10712490	15990	15990	15990	15990	0
139	20241029	162900	10712490	15990	15990	15990	15990	0
140	20241029	162800	10712490	15990	15990	15990	15990	0
141	20241029	162700	10712490	15990	15990	15990	15990	0
142	20241029	162600	10712490	15990	15990	15990	15990	0
143	20241029	162500	10712490	15990	15990	15990	15990	0
144	20241029	162400	10712490	15990	15990	15990	15990	0
145	20241029	162300	10712490	15990	15990	15990	15990	0
146	20241029	162200	10712490	15990	15990	15990	15990	0
147	20241029	162100	10712490	15990	15990	15990	15990	0
148	20241029	162000	10712490	15990	15990	15990	15990	0
149	20241029	161900	10712490	15990	15990	15990	15990	0
150	20241029	161800	10712490	15990	15990	15990	15990	0
151	20241029	161700	10712490	15990	15990	15990	15990	0
152	20241029	161600	10712490	15990	15990	15990	15990	30
153	20241029	161500	10712490	15990	15990	15990	15990	0
154	20241029	161400	10712490	15990	15990	15990	15990	0
155	20241029	161300	10712490	15990	15990	15990	15990	0
156	20241029	161200	10712490	15990	15990	15990	15990	0
157	20241029	161100	10712490	15990	15990	15990	15990	0
158	20241029	161000	10712490	15990	15990	15990	15990	0
159	20241029	160900	10712490	15990	15990	15990	15990	0
160	20241029	160800	10712490	15990	15990	15990	15990	0
161	20241029	160700	10712490	15990	15990	15990	15990	0
162	20241029	160600	10712490	15990	15990	15990	15990	0
163	20241029	160500	10712490	15990	15990	15990	15990	0
164	20241029	160400	10712490	15990	15990	15990	15990	0
165	20241029	160300	10712490	15990	15990	15990	15990	0
166	20241029	160200	10712490	15990	15990	15990	15990	0
167	20241029	160100	10712490	15990	15990	15990	15990	0
168	20241029	160000	10712490	15990	15990	15990	15990	0
169	20241029	155900	10712490	15990	15990	15990	15990	0
170	20241029	155800	10712490	15990	15990	15990	15990	0
171	20241029	155700	10712490	15990	15990	15990	15990	0
172	20241029	155600	10712490	15990	15990	15990	15990	0
173	20241029	155500	10712490	15990	15990	15990	15990	0
174	20241029	155400	10712490	15990	15990	15990	15990	0
175	20241029	155300	10712490	15990	15990	15990	15990	0
176	20241029	155200	10712490	15990	15990	15990	15990	0
177	20241029	155100	10712490	15990	15990	15990	15990	0
178	20241029	155000	10712490	15990	15990	15990	15990	0
179	20241029	154900	10712490	15990	15990	15990	15990	0
180	20241029	154800	10712490	15990	15990	15990	15990	0
181	20241029	154700	10712490	15990	15990	15990	15990	0
182	20241029	154600	10712490	15990	15990	15990	15990	30
183	20241029	154500	10712490	15990	15990	15990	15990	0
184	20241029	154400	10712490	15990	15990	15990	15990	0
185	20241029	154300	10712490	15990	15990	15990	15990	0
186	20241029	154200	10712490	15990	15990	15990	15990	0
187	20241029	154100	10712490	15990	15990	15990	15990	0
188	20241029	154000	10712490	15990	15990	15990	15990	0
189	20241029	153900	10712490	15990	15990	15990	15990	0
190	20241029	153800	10712490	15990	15990	15990	15990	0
191	20241029	153700	10712490	15990	15990	15990	15990	0
192	20241029	153600	10712490	15990	15990	15990	15990	0
193	20241029	153500	10712490	15990	15990	15990	15990	0
194	20241029	153400	10712490	15990	15990	15990	15990	0
195	20241029	153300	10712490	15990	15990	15990	15990	0
196	20241029	153200	10712490	15990	15990	15990	15990	0
197	20241029	153100	10712490	15990	15990	15990	15990	0
198	20241029	153000	10712490	15990	15990	15990	15990	30
199	20241029	152900	10232790	16010	16010	16010	16010	0
200	20241029	152800	10232790	16010	16010	16010	16010	0
201	20241029	152700	10232790	16010	16010	16010	16010	0
202	20241029	152600	10232790	16010	16010	16010	16010	0
203	20241029	152500	10232790	16010	16010	16010	16010	0
204	20241029	152400	10232790	16010	16010	16010	16010	0
205	20241029	152300	10232790	16010	16010	16010	16010	0
206	20241029	152200	10232790	16010	16010	16010	16010	0
207	20241029	152100	10232790	16010	16010	16010	16010	0
208	20241029	152000	10232790	16010	16010	16010	16010	0
209	20241029	151900	10232790	16010	16010	16010	16010	6
210	20241029	151800	10136730	16010	16010	16010	16010	0
211	20241029	151700	10136730	16010	16010	16010	16010	0
212	20241029	151600	10136730	16010	16010	16010	16010	0
213	20241029	151500	10136730	16010	16010	16010	16010	2
214	20241029	151400	10104710	16000	16000	16000	16000	7
215	20241029	151300	9992710	16010	16010	16010	16010	0
216	20241029	151200	9992710	16010	16010	16010	16010	0
217	20241029	151100	9992710	16010	16010	16010	16010	0
218	20241029	151000	9992710	16010	16010	16010	16010	2
219	20241029	150900	9960690	16010	16010	16010	16010	0
220	20241029	150800	9960690	16010	16010	16010	16010	0
221	20241029	150700	9960690	16010	16010	16010	16010	0
222	20241029	150600	9960690	16010	16010	16010	16010	0
223	20241029	150500	9960690	16010	16010	16010	16010	2
224	20241029	150400	9928670	16000	16000	16000	16000	0
225	20241029	150300	9928670	16000	16000	16000	16000	7
226	20241029	150200	9816670	16010	16010	16010	16010	0
227	20241029	150100	9816670	16010	16010	16010	16010	1
228	20241029	150000	9800660	16010	16010	16010	16010	1
229	20241029	145900	9784650	16010	16010	16010	16010	0
230	20241029	145800	9784650	16010	16010	16010	16010	0
231	20241029	145700	9784650	16010	16010	16010	16010	0
232	20241029	145600	9784650	16010	16010	16010	16010	1
233	20241029	145500	9768640	16010	16010	16010	16010	1
234	20241029	145400	9752630	16010	16010	16010	16010	0
235	20241029	145300	9752630	16010	16010	16010	16010	7
236	20241029	145200	9640560	16010	16010	16010	16010	2
237	20241029	145100	9608540	16010	16010	16010	16010	1
238	20241029	145000	9592530	16010	16010	16010	16010	1
239	20241029	144900	9576520	16010	16010	16010	16010	0
240	20241029	144800	9576520	16010	16010	16010	16010	0
241	20241029	144700	9576520	16010	16010	16010	16010	0
242	20241029	144600	9576520	16010	16010	16010	16010	1
243	20241029	144500	9560510	16010	16010	16010	16010	1
244	20241029	144400	9544500	16010	16010	16010	16010	0
245	20241029	144300	9544500	16010	16010	16010	16010	0
246	20241029	144200	9544500	16010	16020	16020	16010	8
247	20241029	144100	9416410	16010	16010	16010	16010	1
248	20241029	144000	9400400	16010	16010	16010	16010	1
249	20241029	143900	9384390	16010	16010	16010	16010	0
250	20241029	143800	9384390	16010	16010	16010	16010	0
251	20241029	143700	9384390	16010	16010	16010	16010	1
252	20241029	143600	9368380	16010	16010	16010	16010	0
253	20241029	143500	9368380	16010	16010	16010	16010	1
254	20241029	143400	9352370	16020	16020	16020	16020	0
255	20241029	143300	9352370	16020	16020	16020	16020	0
256	20241029	143200	9352370	16020	16020	16020	16020	1
257	20241029	143100	9336350	16010	16010	16010	16010	7
258	20241029	143000	9224280	16020	16020	16020	16020	1
259	20241029	142900	9208260	16010	16010	16010	16010	0
260	20241029	142800	9208260	16010	16010	16010	16010	0
261	20241029	142700	9208260	16010	16010	16010	16010	1
262	20241029	142600	9192250	16010	16010	16010	16010	0
263	20241029	142500	9192250	16010	16010	16010	16010	1
264	20241029	142400	9176240	16010	16010	16010	16010	0
265	20241029	142300	9176240	16010	16010	16010	16010	1
266	20241029	142200	9160230	16010	16010	16010	16010	0
267	20241029	142100	9160230	16010	16010	16010	16010	7
268	20241029	142000	9048160	16010	16010	16010	16010	1
269	20241029	141900	9032150	16010	16010	16010	16010	0
270	20241029	141800	9032150	16010	16010	16010	16010	1
271	20241029	141700	9016140	16010	16010	16010	16010	0
272	20241029	141600	9016140	16010	16010	16010	16010	0
273	20241029	141500	9016140	16010	16010	16010	16010	1
274	20241029	141400	9000130	16020	16020	16020	16020	0
275	20241029	141300	9000130	16020	16020	16020	16020	1
276	20241029	141200	8984110	16010	16010	16010	16010	0
277	20241029	141100	8984110	16010	16010	16010	16010	0
278	20241029	141000	8984110	16010	16000	16010	16000	8
279	20241029	140900	8856100	16010	16010	16010	16010	0
280	20241029	140800	8856100	16010	16010	16010	16010	1
281	20241029	140700	8840090	16010	16010	16010	16010	0
282	20241029	140600	8840090	16010	16010	16010	16010	0
283	20241029	140500	8840090	16010	16010	16010	16010	1
284	20241029	140400	8824080	16010	16010	16010	16010	1
285	20241029	140300	8808070	16010	16010	16010	16010	0
286	20241029	140200	8808070	16010	16010	16010	16010	0
287	20241029	140100	8808070	16010	16010	16010	16010	0
288	20241029	140000	8808070	16010	16000	16010	15930	9
289	20241029	135900	8664130	16010	16010	16010	16010	1
290	20241029	135800	8648120	16010	16010	16010	16010	0
291	20241029	135700	8648120	16010	16010	16010	16010	0
292	20241029	135600	8648120	16010	16010	16010	16010	0
293	20241029	135500	8648120	16010	16010	16010	16010	1
294	20241029	135400	8632110	15930	16020	16020	15930	27
295	20241029	135300	8201660	16020	16020	16020	16020	0
296	20241029	135200	8201660	16020	16020	16020	16020	0
297	20241029	135100	8201660	16020	16020	16020	16020	0
298	20241029	135000	8201660	16020	16020	16020	16020	1
299	20241029	134900	8185640	16010	16020	16020	16010	9
300	20241029	134800	8041540	16010	16010	16010	16010	0
301	20241029	134700	8041540	16010	16010	16010	16010	0
302	20241029	134600	8041540	16010	16010	16010	16010	0
303	20241029	134500	8041540	16010	16010	16010	16010	2
304	20241029	134400	8009520	15940	15940	15940	15940	0
305	20241029	134300	8009520	15940	15940	15940	15940	0
306	20241029	134200	8009520	15940	15940	15940	15940	0
307	20241029	134100	8009520	15940	15940	15940	15940	0
308	20241029	134000	8009520	15940	16020	16020	15940	3
309	20241029	133900	7961540	16020	16010	16020	16010	10
310	20241029	133800	7801420	16020	16020	16020	16020	0
311	20241029	133700	7801420	16020	16020	16020	16020	0
312	20241029	133600	7801420	16020	16020	16020	16020	2
313	20241029	133500	7769380	16010	16010	16010	16010	2
314	20241029	133400	7737360	16020	16020	16020	16020	0
315	20241029	133300	7737360	16020	16020	16020	16020	0
316	20241029	133200	7737360	16020	16020	16020	16020	0
317	20241029	133100	7737360	16020	16020	16020	16020	0
318	20241029	133000	7737360	16020	16020	16020	16020	2
319	20241029	132900	7705320	16010	16010	16010	16010	0
320	20241029	132800	7705320	16010	16010	16010	16010	7
321	20241029	132700	7593250	16010	16010	16010	16010	0
322	20241029	132600	7593250	16010	16010	16010	16010	1
323	20241029	132500	7577240	16010	16010	16010	16010	1
324	20241029	132400	7561230	16010	16010	16010	16010	0
325	20241029	132300	7561230	16010	16010	16010	16010	0
326	20241029	132200	7561230	16010	16010	16010	16010	0
327	20241029	132100	7561230	16010	16010	16010	16010	1
328	20241029	132000	7545220	16010	16010	16010	16010	1
329	20241029	131900	7529210	15940	15940	15940	15940	0
330	20241029	131800	7529210	15940	16000	16000	15940	8
331	20241029	131700	7401270	16010	16010	16010	16010	0
332	20241029	131600	7401270	16010	16010	16010	16010	1
333	20241029	131500	7385260	16010	16010	16010	16010	1
334	20241029	131400	7369250	16020	16020	16020	16020	0
335	20241029	131300	7369250	16020	16020	16020	16020	0
336	20241029	131200	7369250	16020	16020	16020	16020	0
337	20241029	131100	7369250	16020	16020	16020	16020	1
338	20241029	131000	7353230	16010	16010	16010	16010	1
339	20241029	130900	7337220	16000	16000	16000	16000	0
340	20241029	130800	7337220	16000	16000	16000	16000	0
341	20241029	130700	7337220	16000	16010	16010	16000	9
342	20241029	130600	7193210	16010	16010	16010	16010	0
343	20241029	130500	7193210	16010	16010	16010	16010	1
344	20241029	130400	7177200	16030	16030	16030	16030	0
345	20241029	130300	7177200	16030	16030	16030	16030	0
346	20241029	130200	7177200	16030	16030	16030	16030	1
347	20241029	130100	7161170	16030	16030	16030	16030	0
348	20241029	130000	7161170	16030	16030	16030	16030	1
349	20241029	125900	7145140	16030	16030	16030	16030	0
350	20241029	125800	7145140	16030	16030	16030	16030	0
351	20241029	125700	7145140	16030	16040	16040	16030	9
352	20241029	125600	7000860	16040	16040	16040	16040	0
353	20241029	125500	7000860	16040	16040	16040	16040	1
354	20241029	125400	6984820	16040	16040	16040	16040	0
355	20241029	125300	6984820	16040	16040	16040	16040	0
356	20241029	125200	6984820	16040	16040	16040	16040	1
357	20241029	125100	6968780	16040	16040	16040	16040	0
358	20241029	125000	6968780	16040	16040	16040	16040	1
359	20241029	124900	6952740	16040	16040	16040	16040	0
360	20241029	124800	6952740	16040	16040	16040	16040	1
361	20241029	124700	6936700	15950	15950	15950	15950	0
362	20241029	124600	6936700	15950	16030	16030	15950	11
363	20241029	124500	6760530	15950	16040	16040	15950	2
364	20241029	124400	6728540	16040	16040	16040	16040	0
365	20241029	124300	6728540	16040	16040	16040	16040	1
366	20241029	124200	6712500	16040	16040	16040	16040	0
367	20241029	124100	6712500	16040	16040	16040	16040	0
368	20241029	124000	6712500	16040	16040	16040	16040	1
369	20241029	123900	6696460	16040	16040	16040	16040	0
370	20241029	123800	6696460	16040	16040	16040	16040	1
371	20241029	123700	6680420	15950	15950	15950	15950	0
372	20241029	123600	6680420	15950	16030	16030	15950	10
373	20241029	123500	6520280	16040	16040	16040	16040	1
374	20241029	123400	6504240	16050	16050	16050	16050	0
375	20241029	123300	6504240	16050	16050	16050	16050	1
376	20241029	123200	6488190	16050	16050	16050	16050	0
377	20241029	123100	6488190	16050	16050	16050	16050	0
378	20241029	123000	6488190	16050	16050	16050	16050	1
379	20241029	122900	6472140	16040	16040	16040	16040	1
380	20241029	122800	6456100	15950	15950	15950	15950	0
381	20241029	122700	6456100	15950	15950	15950	15950	0
382	20241029	122600	6456100	15950	15950	15950	15950	0
383	20241029	122500	6456100	15950	16040	16040	15950	10
384	20241029	122400	6295870	16040	16040	16040	16040	1
385	20241029	122300	6279830	16040	16040	16040	16040	0
386	20241029	122200	6279830	16040	16040	16040	16040	0
387	20241029	122100	6279830	16040	16040	16040	16040	0
388	20241029	122000	6279830	16040	16040	16040	16040	1
389	20241029	121900	6263790	16040	16040	16040	16040	1
390	20241029	121800	6247750	16040	16040	16040	16040	0
391	20241029	121700	6247750	16040	16040	16040	16040	0
392	20241029	121600	6247750	16040	16040	16040	16040	0
393	20241029	121500	6247750	16040	16030	16040	16030	9
394	20241029	121400	6103470	16040	16040	16040	16040	1
395	20241029	121300	6087430	16040	16040	16040	16040	0
396	20241029	121200	6087430	16040	16040	16040	16040	0
397	20241029	121100	6087430	16040	16040	16040	16040	0
398	20241029	121000	6087430	16040	16040	16040	16040	2
399	20241029	120900	6055350	16040	16040	16040	16040	0
400	20241029	120800	6055350	16040	16040	16040	16040	0
401	20241029	120700	6055350	16040	16040	16040	16040	0
402	20241029	120600	6055350	16040	16040	16040	16040	0
403	20241029	120500	6055350	16040	16040	16040	16040	2
404	20241029	120400	6023270	15950	16030	16030	15950	10
405	20241029	120300	5863130	16040	16040	16040	16040	0
406	20241029	120200	5863130	16040	16040	16040	16040	0
407	20241029	120100	5863130	16040	16040	16040	16040	0
408	20241029	120000	5863130	16040	16040	16040	16040	2
409	20241029	115900	5831050	16030	16030	16030	16030	0
410	20241029	115800	5831050	16030	16030	16030	16030	0
411	20241029	115700	5831050	16030	16030	16030	16030	0
412	20241029	115600	5831050	16030	16030	16030	16030	0
413	20241029	115500	5831050	16030	16030	16030	16030	2
414	20241029	115400	5798990	16010	16010	16010	16010	0
415	20241029	115300	5798990	16010	16010	16010	16010	0
416	20241029	115200	5798990	16010	16010	16010	16010	8
417	20241029	115100	5670910	16030	16030	16030	16030	1
418	20241029	115000	5654880	16030	16030	16030	16030	1
419	20241029	114900	5638850	16030	16030	16030	16030	0
420	20241029	114800	5638850	16030	16030	16030	16030	0
421	20241029	114700	5638850	16030	16030	16030	16030	0
422	20241029	114600	5638850	16030	16030	16030	16030	1
423	20241029	114500	5622820	15940	16030	16030	15940	2
424	20241029	114400	5590850	16030	16030	16030	16030	0
425	20241029	114300	5590850	16030	16030	16030	16030	0
426	20241029	114200	5590850	16030	16030	16030	16030	0
427	20241029	114100	5590850	16030	16030	16030	16030	1
428	20241029	114000	5574820	16030	16030	16030	16030	1
429	20241029	113900	5558790	16010	16010	16010	16010	0
430	20241029	113800	5558790	16010	16020	16020	16010	9
431	20241029	113700	5414690	16030	16030	16030	16030	0
432	20241029	113600	5414690	16030	16030	16030	16030	1
433	20241029	113500	5398660	16030	16030	16030	16030	1
434	20241029	113400	5382630	16030	16030	16030	16030	0
435	20241029	113300	5382630	16030	16030	16030	16030	0
436	20241029	113200	5382630	16030	16030	16030	16030	1
437	20241029	113100	5366600	16030	16030	16030	16030	0
438	20241029	113000	5366600	16030	16030	16030	16030	1
439	20241029	112900	5350570	15930	15930	15930	15930	0
440	20241029	112800	5350570	15930	16010	16010	15930	11
441	20241029	112700	5174700	16020	16030	16030	16020	2
442	20241029	112600	5142650	16030	16030	16030	16030	0
443	20241029	112500	5142650	16030	16030	16030	16030	1
444	20241029	112400	5126620	15930	15930	15930	15930	0
445	20241029	112300	5126620	15930	15930	15930	15930	0
446	20241029	112200	5126620	15930	16030	16030	15930	2
447	20241029	112100	5094660	16030	16030	16030	16030	0
448	20241029	112000	5094660	16030	16030	16030	16030	1
449	20241029	111900	5078630	15930	15930	15930	15930	0
450	20241029	111800	5078630	15930	15930	15930	15930	0
451	20241029	111700	5078630	15930	16030	16040	15930	15
452	20241029	111600	4838470	16040	16040	16040	16040	0
453	20241029	111500	4838470	16040	16040	16040	16040	1
454	20241029	111400	4822430	16040	16040	16040	16040	0
455	20241029	111300	4822430	16040	16040	16040	16040	1
456	20241029	111200	4806390	16040	16040	16040	16040	0
457	20241029	111100	4806390	16040	16040	16040	16040	0
458	20241029	111000	4806390	16040	16040	16040	16040	1
459	20241029	110900	4790350	16040	16040	16040	16040	0
460	20241029	110800	4790350	16040	16040	16040	16040	1
461	20241029	110700	4774310	16010	16010	16010	16010	0
462	20241029	110600	4774310	16010	16010	16010	16010	9
463	20241029	110500	4630220	16030	16030	16030	16030	1
464	20241029	110400	4614190	16030	16030	16030	16030	0
465	20241029	110300	4614190	16030	16030	16030	16030	1
466	20241029	110200	4598160	16030	16030	16030	16030	0
467	20241029	110100	4598160	16030	16030	16030	16030	0
468	20241029	110000	4598160	16030	16030	16030	16030	1
469	20241029	105900	4582130	16030	16030	16030	16030	0
470	20241029	105800	4582130	16030	16030	16030	16030	1
471	20241029	105700	4566100	15970	15970	15970	15970	0
472	20241029	105600	4566100	15970	15970	15970	15970	9
473	20241029	105500	4422370	15960	15960	15960	15960	1
474	20241029	105400	4406410	15960	15960	15960	15960	1
475	20241029	105300	4390450	15960	15960	15960	15960	0
476	20241029	105200	4390450	15960	15960	15960	15960	0
477	20241029	105100	4390450	15960	15960	15960	15960	0
478	20241029	105000	4390450	15960	15960	15960	15960	1
479	20241029	104900	4374490	15960	15960	15960	15960	1
480	20241029	104800	4358530	15950	15950	15950	15950	0
481	20241029	104700	4358530	15950	15950	15950	15950	0
482	20241029	104600	4358530	15950	15950	15950	15950	0
483	20241029	104500	4358530	15950	15950	15960	15950	12
484	20241029	104400	4167120	15950	15950	15950	15950	1
485	20241029	104300	4151170	15950	15950	15950	15950	0
486	20241029	104200	4151170	15950	15950	15950	15950	0
487	20241029	104100	4151170	15950	15950	15950	15950	0
488	20241029	104000	4151170	15950	15950	15950	15950	1
489	20241029	103900	4135220	15950	15950	15950	15950	1
490	20241029	103800	4119270	15950	15950	15950	15950	0
491	20241029	103700	4119270	15950	15950	15950	15950	0
492	20241029	103600	4119270	15950	15950	15950	15950	0
493	20241029	103500	4119270	15950	15950	15950	15940	12
494	20241029	103400	3927970	15950	15950	15950	15950	0
495	20241029	103300	3927970	15950	15950	15950	15950	0
496	20241029	103200	3927970	15950	15950	15950	15950	0
497	20241029	103100	3927970	15950	15950	15950	15950	0
498	20241029	103000	3927970	15950	15950	15950	15950	2
499	20241029	102900	3896070	15950	15950	15950	15950	2
500	20241029	102800	3864170	15950	15950	15950	15950	0
501	20241029	102700	3864170	15950	15950	15950	15950	0
502	20241029	102600	3864170	15950	15950	15950	15950	0
503	20241029	102500	3864170	15950	15950	15950	15950	2
504	20241029	102400	3832270	15900	15900	15940	15900	14
505	20241029	102300	3609310	15900	15900	15900	15900	0
506	20241029	102200	3609310	15900	15920	15920	15900	85
507	20241029	102100	2257410	15950	15950	15950	15950	0
508	20241029	102000	2257410	15950	15950	15950	15950	2
509	20241029	101900	2225510	15950	15950	15950	15950	0
510	20241029	101800	2225510	15950	15950	15950	15950	0
511	20241029	101700	2225510	15950	15950	15950	15950	0
512	20241029	101600	2225510	15950	15950	15950	15950	1
513	20241029	101500	2209560	15950	15950	15950	15950	1
514	20241029	101400	2193610	15950	16030	16030	15950	23
515	20241029	101300	1825900	15960	15960	15960	15960	0
516	20241029	101200	1825900	15960	15960	15960	15960	0
517	20241029	101100	1825900	15960	16040	16040	15960	2
518	20241029	101000	1793900	16040	16040	16040	16040	1
519	20241029	100900	1777860	16040	16040	16040	16040	0
520	20241029	100800	1777860	16040	16040	16040	16040	0
521	20241029	100700	1777860	16040	16040	16040	16040	0
522	20241029	100600	1777860	16040	16040	16040	16040	1
523	20241029	100500	1761820	15960	16040	16040	15960	2
524	20241029	100400	1729820	15960	15960	15960	15960	0
525	20241029	100300	1729820	15960	16030	16030	15960	13
526	20241029	100200	1521710	16040	16040	16040	16040	0
527	20241029	100100	1521710	16040	16040	16040	16040	1
528	20241029	100000	1505670	16040	16040	16040	16040	1
529	20241029	095900	1489630	15960	15960	15960	15960	0
530	20241029	095800	1489630	15960	15960	15960	15960	0
531	20241029	095700	1489630	15960	16040	16040	15960	2
532	20241029	095600	1457630	16040	16040	16040	16040	0
533	20241029	095500	1457630	16040	16040	16040	16040	1
534	20241029	095400	1441590	16040	16040	16040	16040	0
535	20241029	095300	1441590	16040	16040	16040	16040	0
536	20241029	095200	1441590	16040	16050	16050	16040	10
537	20241029	095100	1281180	16050	16050	16050	16050	0
538	20241029	095000	1281180	16050	16050	16050	16050	1
539	20241029	094900	1265130	16050	16050	16050	16050	0
540	20241029	094800	1265130	16050	16050	16050	16050	0
541	20241029	094700	1265130	16050	16050	16050	16050	1
542	20241029	094600	1249080	16050	16050	16050	16050	0
543	20241029	094500	1249080	16050	16050	16050	16050	1
544	20241029	094400	1233030	16050	16050	16050	16050	0
545	20241029	094300	1233030	16050	16050	16050	16050	0
546	20241029	094200	1233030	16050	16050	16050	16050	1
547	20241029	094100	1216980	16050	16050	16050	16050	0
548	20241029	094000	1216980	16050	16040	16050	16040	10
549	20241029	093900	1056570	16050	16050	16050	16050	0
550	20241029	093800	1056570	16050	16050	16050	16050	1
551	20241029	093700	1040520	16050	16050	16050	16050	0
552	20241029	093600	1040520	16050	16050	16050	16050	0
553	20241029	093500	1040520	16050	16050	16050	16050	1
554	20241029	093400	1024470	16050	16050	16050	16050	0
555	20241029	093300	1024470	16050	16050	16050	16050	1
556	20241029	093200	1008420	16050	16050	16050	16050	0
557	20241029	093100	1008420	16050	16050	16050	16050	0
558	20241029	093000	1008420	16050	16050	16050	16050	1
559	20241029	092900	992370	16040	16040	16040	16040	0
560	20241029	092800	992370	16040	16040	16040	16040	27
561	20241029	092700	559290	16040	16040	16040	16040	0
562	20241029	092600	559290	16040	16040	16040	16040	0
563	20241029	092500	559290	16040	16040	16040	16040	1
564	20241029	092400	543250	16040	16040	16040	16040	0
565	20241029	092300	543250	16040	16040	16040	16040	1
566	20241029	092200	527210	16040	16040	16040	16040	0
567	20241029	092100	527210	16040	16040	16040	16040	0
568	20241029	092000	527210	16040	16040	16040	16040	1
569	20241029	091900	511170	16040	16040	16040	16040	1
570	20241029	091800	495130	16030	16030	16030	16030	0
571	20241029	091700	495130	16030	16030	16030	16030	0
572	20241029	091600	495130	16030	16030	16030	16030	0
573	20241029	091500	495130	16030	16030	16030	16030	1
574	20241029	091400	479100	16030	16030	16030	16030	1
575	20241029	091300	463070	16030	16030	16030	16030	0
576	20241029	091200	463070	16030	16030	16030	16030	0
577	20241029	091100	463070	16030	16030	16030	16030	0
578	20241029	091000	463070	16030	16030	16030	16030	1
579	20241029	090900	447040	16030	16030	16030	16030	1
580	20241029	090800	431010	16030	16030	16030	16030	0
581	20241029	090700	431010	16030	16030	16030	16030	0
582	20241029	090600	431010	16030	16030	16030	16030	0
583	20241029	090500	431010	16030	16030	16030	16030	1
584	20241029	090400	414980	16030	16030	16030	16030	1
585	20241029	090300	398950	15950	15950	15950	15950	0
586	20241029	090200	398950	15950	15950	15950	15950	0
587	20241029	090100	398950	15950	15950	15950	15950	0
588	20241029	090000	398950	15950	15950	15950	15950	23