KissMeData/018120/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190800	11512310	16960	16960	16960	16960	10
3	20241008	190700	11512310	16960	16960	16960	16960	0
4	20241008	190600	11512310	16960	16960	16960	16960	0
5	20241008	190500	11512310	16960	16960	16960	16960	0
6	20241008	190400	11512310	16960	16960	16960	16960	0
7	20241008	190300	11512310	16960	16960	16960	16960	0
8	20241008	190200	11512310	16960	16960	16960	16960	0
9	20241008	190100	11512310	16960	16960	16960	16960	0
10	20241008	190000	11512310	16960	16960	16960	16960	0
11	20241008	185900	11512310	16960	16960	16960	16960	0
12	20241008	185800	11512310	16960	16960	16960	16960	0
13	20241008	185700	11512310	16960	16960	16960	16960	0
14	20241008	185600	11512310	16960	16960	16960	16960	0
15	20241008	185500	11512310	16960	16960	16960	16960	0
16	20241008	185400	11512310	16960	16960	16960	16960	0
17	20241008	185300	11512310	16960	16960	16960	16960	0
18	20241008	185200	11512310	16960	16960	16960	16960	0
19	20241008	185100	11512310	16960	16960	16960	16960	0
20	20241008	185000	11512310	16960	16960	16960	16960	0
21	20241008	184900	11512310	16960	16960	16960	16960	0
22	20241008	184800	11512310	16960	16960	16960	16960	0
23	20241008	184700	11512310	16960	16960	16960	16960	0
24	20241008	184600	11512310	16960	16960	16960	16960	0
25	20241008	184500	11512310	16960	16960	16960	16960	0
26	20241008	184400	11512310	16960	16960	16960	16960	0
27	20241008	184300	11512310	16960	16960	16960	16960	0
28	20241008	184200	11512310	16960	16960	16960	16960	0
29	20241008	184100	11512310	16960	16960	16960	16960	0
30	20241008	184000	11512310	16960	16960	16960	16960	0
31	20241008	183900	11512310	16960	16960	16960	16960	0
32	20241008	183800	11512310	16960	16960	16960	16960	10
33	20241008	183700	11512310	16960	16960	16960	16960	0
34	20241008	183600	11512310	16960	16960	16960	16960	0
35	20241008	183500	11512310	16960	16960	16960	16960	0
36	20241008	183400	11512310	16960	16960	16960	16960	0
37	20241008	183300	11512310	16960	16960	16960	16960	0
38	20241008	183200	11512310	16960	16960	16960	16960	0
39	20241008	183100	11512310	16960	16960	16960	16960	0
40	20241008	183000	11512310	16960	16960	16960	16960	0
41	20241008	182900	11512310	16960	16960	16960	16960	0
42	20241008	182800	11512310	16960	16960	16960	16960	0
43	20241008	182700	11512310	16960	16960	16960	16960	0
44	20241008	182600	11512310	16960	16960	16960	16960	0
45	20241008	182500	11512310	16960	16960	16960	16960	0
46	20241008	182400	11512310	16960	16960	16960	16960	0
47	20241008	182300	11512310	16960	16960	16960	16960	0
48	20241008	182200	11512310	16960	16960	16960	16960	0
49	20241008	182100	11512310	16960	16960	16960	16960	0
50	20241008	182000	11512310	16960	16960	16960	16960	0
51	20241008	181900	11512310	16960	16960	16960	16960	0
52	20241008	181800	11512310	16960	16960	16960	16960	0
53	20241008	181700	11512310	16960	16960	16960	16960	0
54	20241008	181600	11512310	16960	16960	16960	16960	0
55	20241008	181500	11512310	16960	16960	16960	16960	0
56	20241008	181400	11512310	16960	16960	16960	16960	0
57	20241008	181300	11512310	16960	16960	16960	16960	0
58	20241008	181200	11512310	16960	16960	16960	16960	0
59	20241008	181100	11512310	16960	16960	16960	16960	0
60	20241008	181000	11512310	16960	16960	16960	16960	0
61	20241008	180900	11512310	16960	16960	16960	16960	0
62	20241008	180800	11512310	16960	16960	16960	16960	10
63	20241008	180700	11512310	16960	16960	16960	16960	0
64	20241008	180600	11512310	16960	16960	16960	16960	0
65	20241008	180500	11512310	16960	16960	16960	16960	0
66	20241008	180400	11512310	16960	16960	16960	16960	0
67	20241008	180300	11512310	16960	16960	16960	16960	0
68	20241008	180200	11512310	16960	16960	16960	16960	0
69	20241008	180100	11512310	16960	16960	16960	16960	0
70	20241008	180000	11512310	16960	16960	16960	16960	0
71	20241008	175900	11512310	16960	16960	16960	16960	0
72	20241008	175800	11512310	16960	16960	16960	16960	0
73	20241008	175700	11512310	16960	16960	16960	16960	0
74	20241008	175600	11512310	16960	16960	16960	16960	0
75	20241008	175500	11512310	16960	16960	16960	16960	0
76	20241008	175400	11512310	16960	16960	16960	16960	0
77	20241008	175300	11512310	16960	16960	16960	16960	0
78	20241008	175200	11512310	16960	16960	16960	16960	0
79	20241008	175100	11512310	16960	16960	16960	16960	0
80	20241008	175000	11512310	16960	16960	16960	16960	0
81	20241008	174900	11512310	16960	16960	16960	16960	0
82	20241008	174800	11512310	16960	16960	16960	16960	0
83	20241008	174700	11512310	16960	16960	16960	16960	0
84	20241008	174600	11512310	16960	16960	16960	16960	0
85	20241008	174500	11512310	16960	16960	16960	16960	0
86	20241008	174400	11512310	16960	16960	16960	16960	0
87	20241008	174300	11512310	16960	16960	16960	16960	0
88	20241008	174200	11512310	16960	16960	16960	16960	0
89	20241008	174100	11512310	16960	16960	16960	16960	0
90	20241008	174000	11512310	16960	16960	16960	16960	0
91	20241008	173900	11512310	16960	16960	16960	16960	0
92	20241008	173800	11512310	16960	16960	16960	16960	10
93	20241008	173700	11512310	16960	16960	16960	16960	0
94	20241008	173600	11512310	16960	16960	16960	16960	0
95	20241008	173500	11512310	16960	16960	16960	16960	0
96	20241008	173400	11512310	16960	16960	16960	16960	0
97	20241008	173300	11512310	16960	16960	16960	16960	0
98	20241008	173200	11512310	16960	16960	16960	16960	0
99	20241008	173100	11512310	16960	16960	16960	16960	0
100	20241008	173000	11512310	16960	16960	16960	16960	0
101	20241008	172900	11512310	16960	16960	16960	16960	0
102	20241008	172800	11512310	16960	16960	16960	16960	0
103	20241008	172700	11512310	16960	16960	16960	16960	0
104	20241008	172600	11512310	16960	16960	16960	16960	0
105	20241008	172500	11512310	16960	16960	16960	16960	0
106	20241008	172400	11512310	16960	16960	16960	16960	0
107	20241008	172300	11512310	16960	16960	16960	16960	0
108	20241008	172200	11512310	16960	16960	16960	16960	0
109	20241008	172100	11512310	16960	16960	16960	16960	0
110	20241008	172000	11512310	16960	16960	16960	16960	0
111	20241008	171900	11512310	16960	16960	16960	16960	0
112	20241008	171800	11512310	16960	16960	16960	16960	0
113	20241008	171700	11512310	16960	16960	16960	16960	0
114	20241008	171600	11512310	16960	16960	16960	16960	0
115	20241008	171500	11512310	16960	16960	16960	16960	0
116	20241008	171400	11512310	16960	16960	16960	16960	0
117	20241008	171300	11512310	16960	16960	16960	16960	0
118	20241008	171200	11512310	16960	16960	16960	16960	0
119	20241008	171100	11512310	16960	16960	16960	16960	0
120	20241008	171000	11512310	16960	16960	16960	16960	0
121	20241008	170900	11512310	16960	16960	16960	16960	0
122	20241008	170800	11512310	16960	16960	16960	16960	10
123	20241008	170700	11512310	16960	16960	16960	16960	0
124	20241008	170600	11512310	16960	16960	16960	16960	0
125	20241008	170500	11512310	16960	16960	16960	16960	0
126	20241008	170400	11512310	16960	16960	16960	16960	0
127	20241008	170300	11512310	16960	16960	16960	16960	0
128	20241008	170200	11512310	16960	16960	16960	16960	0
129	20241008	170100	11512310	16960	16960	16960	16960	0
130	20241008	170000	11512310	16960	16960	16960	16960	0
131	20241008	165900	11512310	16960	16960	16960	16960	0
132	20241008	165800	11512310	16960	16960	16960	16960	0
133	20241008	165700	11512310	16960	16960	16960	16960	0
134	20241008	165600	11512310	16960	16960	16960	16960	0
135	20241008	165500	11512310	16960	16960	16960	16960	0
136	20241008	165400	11512310	16960	16960	16960	16960	0
137	20241008	165300	11512310	16960	16960	16960	16960	0
138	20241008	165200	11512310	16960	16960	16960	16960	0
139	20241008	165100	11512310	16960	16960	16960	16960	0
140	20241008	165000	11512310	16960	16960	16960	16960	0
141	20241008	164900	11512310	16960	16960	16960	16960	0
142	20241008	164800	11512310	16960	16960	16960	16960	0
143	20241008	164700	11512310	16960	16960	16960	16960	0
144	20241008	164600	11512310	16960	16960	16960	16960	0
145	20241008	164500	11512310	16960	16960	16960	16960	0
146	20241008	164400	11512310	16960	16960	16960	16960	0
147	20241008	164300	11512310	16960	16960	16960	16960	0
148	20241008	164200	11512310	16960	16960	16960	16960	0
149	20241008	164100	11512310	16960	16960	16960	16960	0
150	20241008	164000	11512310	16960	16960	16960	16960	0
151	20241008	163900	11512310	16960	16960	16960	16960	0
152	20241008	163800	11512310	16960	16960	16960	16960	10
153	20241008	163700	11512310	16960	16960	16960	16960	0
154	20241008	163600	11512310	16960	16960	16960	16960	0
155	20241008	163500	11512310	16960	16960	16960	16960	0
156	20241008	163400	11512310	16960	16960	16960	16960	0
157	20241008	163300	11512310	16960	16960	16960	16960	0
158	20241008	163200	11512310	16960	16960	16960	16960	0
159	20241008	163100	11512310	16960	16960	16960	16960	0
160	20241008	163000	11512310	16960	16960	16960	16960	0
161	20241008	162900	11512310	16960	16960	16960	16960	0
162	20241008	162800	11512310	16960	16960	16960	16960	0
163	20241008	162700	11512310	16960	16960	16960	16960	0
164	20241008	162600	11512310	16960	16960	16960	16960	0
165	20241008	162500	11512310	16960	16960	16960	16960	0
166	20241008	162400	11512310	16960	16960	16960	16960	0
167	20241008	162300	11512310	16960	16960	16960	16960	0
168	20241008	162200	11512310	16960	16960	16960	16960	0
169	20241008	162100	11512310	16960	16960	16960	16960	0
170	20241008	162000	11512310	16960	16960	16960	16960	0
171	20241008	161900	11512310	16960	16960	16960	16960	0
172	20241008	161800	11512310	16960	16960	16960	16960	0
173	20241008	161700	11512310	16960	16960	16960	16960	0
174	20241008	161600	11512310	16960	16960	16960	16960	0
175	20241008	161500	11512310	16960	16960	16960	16960	0
176	20241008	161400	11512310	16960	16960	16960	16960	0
177	20241008	161300	11512310	16960	16960	16960	16960	0
178	20241008	161200	11512310	16960	16960	16960	16960	0
179	20241008	161100	11512310	16960	16960	16960	16960	0
180	20241008	161000	11512310	16960	16960	16960	16960	0
181	20241008	160900	11512310	16960	16960	16960	16960	0
182	20241008	160800	11512310	16960	16960	16960	16960	10
183	20241008	160700	11512310	16960	16960	16960	16960	0
184	20241008	160600	11512310	16960	16960	16960	16960	0
185	20241008	160500	11512310	16960	16960	16960	16960	0
186	20241008	160400	11512310	16960	16960	16960	16960	0
187	20241008	160300	11512310	16960	16960	16960	16960	0
188	20241008	160200	11512310	16960	16960	16960	16960	0
189	20241008	160100	11512310	16960	16960	16960	16960	0
190	20241008	160000	11512310	16960	16960	16960	16960	0
191	20241008	155900	11512310	16960	16960	16960	16960	0
192	20241008	155800	11512310	16960	16960	16960	16960	0
193	20241008	155700	11512310	16960	16960	16960	16960	0
194	20241008	155600	11512310	16960	16960	16960	16960	0
195	20241008	155500	11512310	16960	16960	16960	16960	0
196	20241008	155400	11512310	16960	16960	16960	16960	0
197	20241008	155300	11512310	16960	16960	16960	16960	0
198	20241008	155200	11512310	16960	16960	16960	16960	0
199	20241008	155100	11512310	16960	16960	16960	16960	0
200	20241008	155000	11512310	16960	16960	16960	16960	0
201	20241008	154900	11512310	16960	16960	16960	16960	0
202	20241008	154800	11512310	16960	16960	16960	16960	0
203	20241008	154700	11512310	16960	16960	16960	16960	0
204	20241008	154600	11512310	16960	16960	16960	16960	0
205	20241008	154500	11512310	16960	16960	16960	16960	0
206	20241008	154400	11512310	16960	16960	16960	16960	0
207	20241008	154300	11512310	16960	16960	16960	16960	0
208	20241008	154200	11512310	16960	16960	16960	16960	0
209	20241008	154100	11512310	16960	16960	16960	16960	0
210	20241008	154000	11512310	16960	16960	16960	16960	0
211	20241008	153900	11512310	16960	16960	16960	16960	0
212	20241008	153800	11512310	16960	16960	16960	16960	10
213	20241008	153700	11512310	16960	16960	16960	16960	0
214	20241008	153600	11512310	16960	16960	16960	16960	0
215	20241008	153500	11512310	16960	16960	16960	16960	0
216	20241008	153400	11512310	16960	16960	16960	16960	0
217	20241008	153300	11512310	16960	16960	16960	16960	0
218	20241008	153200	11512310	16960	16960	16960	16960	0
219	20241008	153100	11512310	16960	16960	16960	16960	0
220	20241008	153000	11512310	16960	16960	16960	16960	10
221	20241008	152900	11342710	16980	16980	16980	16980	0
222	20241008	152800	11342710	16980	16980	16980	16980	0
223	20241008	152700	11342710	16980	16980	16980	16980	0
224	20241008	152600	11342710	16980	16980	16980	16980	0
225	20241008	152500	11342710	16980	16980	16980	16980	0
226	20241008	152400	11342710	16980	16980	16980	16980	0
227	20241008	152300	11342710	16980	16980	16980	16980	0
228	20241008	152200	11342710	16980	16980	16980	16980	0
229	20241008	152100	11342710	16980	16980	16980	16980	0
230	20241008	152000	11342710	16980	16980	16980	16980	0
231	20241008	151900	11342710	16980	16980	16980	16980	0
232	20241008	151800	11342710	16980	16980	16980	16980	0
233	20241008	151700	11342710	16980	16980	16980	16980	0
234	20241008	151600	11342710	16980	16980	16980	16980	0
235	20241008	151500	11342710	16980	16980	16980	16980	0
236	20241008	151400	11342710	16980	16980	16980	16980	0
237	20241008	151300	11342710	16980	16980	16980	16980	0
238	20241008	151200	11342710	16980	16980	16980	16980	0
239	20241008	151100	11342710	16980	16980	16980	16980	0
240	20241008	151000	11342710	16980	16980	16980	16980	1
241	20241008	150900	11325730	16980	16980	16980	16980	0
242	20241008	150800	11325730	16980	16980	16980	16980	0
243	20241008	150700	11325730	16980	16980	16980	16980	0
244	20241008	150600	11325730	16980	16980	16980	16980	0
245	20241008	150500	11325730	16980	16980	16980	16980	0
246	20241008	150400	11325730	16980	16980	16980	16980	0
247	20241008	150300	11325730	16980	16980	16980	16980	0
248	20241008	150200	11325730	16980	16980	16980	16980	1
249	20241008	150100	11308750	16970	16970	16970	16970	0
250	20241008	150000	11308750	16970	16970	16970	16970	0
251	20241008	145900	11308750	16970	16970	16970	16970	0
252	20241008	145800	11308750	16970	16970	16970	16970	0
253	20241008	145700	11308750	16970	16970	16970	16970	0
254	20241008	145600	11308750	16970	16970	16970	16970	0
255	20241008	145500	11308750	16970	16970	16970	16970	0
256	20241008	145400	11308750	16970	16970	16970	16970	0
257	20241008	145300	11308750	16970	16970	16970	16970	0
258	20241008	145200	11308750	16970	16970	16970	16970	0
259	20241008	145100	11308750	16970	16970	16970	16970	0
260	20241008	145000	11308750	16970	16970	16970	16970	0
261	20241008	144900	11308750	16970	16970	16970	16970	0
262	20241008	144800	11308750	16970	16970	16970	16970	0
263	20241008	144700	11308750	16970	16970	16970	16970	0
264	20241008	144600	11308750	16970	16970	16970	16970	0
265	20241008	144500	11308750	16970	16970	16970	16970	0
266	20241008	144400	11308750	16970	16970	16970	16970	0
267	20241008	144300	11308750	16970	16970	16970	16970	0
268	20241008	144200	11308750	16970	16970	16970	16970	0
269	20241008	144100	11308750	16970	16970	16970	16970	0
270	20241008	144000	11308750	16970	16970	16970	16970	0
271	20241008	143900	11308750	16970	16970	16970	16970	0
272	20241008	143800	11308750	16970	16970	16970	16970	0
273	20241008	143700	11308750	16970	16970	16970	16970	0
274	20241008	143600	11308750	16970	16970	16970	16970	0
275	20241008	143500	11308750	16970	16970	16970	16970	0
276	20241008	143400	11308750	16970	16970	16970	16970	0
277	20241008	143300	11308750	16970	16970	16970	16970	0
278	20241008	143200	11308750	16970	16970	16970	16970	0
279	20241008	143100	11308750	16970	16970	16970	16970	0
280	20241008	143000	11308750	16970	16970	16970	16970	0
281	20241008	142900	11308750	16970	16970	16970	16970	0
282	20241008	142800	11308750	16970	16970	16970	16970	0
283	20241008	142700	11308750	16970	16970	16970	16970	0
284	20241008	142600	11308750	16970	16970	16970	16970	0
285	20241008	142500	11308750	16970	16970	16970	16970	0
286	20241008	142400	11308750	16970	16970	16970	16970	0
287	20241008	142300	11308750	16970	16970	16970	16970	0
288	20241008	142200	11308750	16970	16970	16970	16970	0
289	20241008	142100	11308750	16970	16970	16970	16970	0
290	20241008	142000	11308750	16970	16970	16970	16970	0
291	20241008	141900	11308750	16970	16970	16970	16970	50
292	20241008	141800	10460250	16970	16970	16970	16970	0
293	20241008	141700	10460250	16970	16970	16970	16970	0
294	20241008	141600	10460250	16970	16970	16970	16970	30
295	20241008	141500	9951150	16970	16970	16970	16970	0
296	20241008	141400	9951150	16970	16990	16990	16970	20
297	20241008	141300	9611700	17070	17070	17070	17070	0
298	20241008	141200	9611700	17070	17070	17070	17070	0
299	20241008	141100	9611700	17070	17070	17070	17070	0
300	20241008	141000	9611700	17070	17070	17070	17070	0
301	20241008	140900	9611700	17070	17070	17070	17070	0
302	20241008	140800	9611700	17070	17070	17070	17070	0
303	20241008	140700	9611700	17070	17070	17070	17070	0
304	20241008	140600	9611700	17070	17070	17070	17070	0
305	20241008	140500	9611700	17070	17070	17070	17070	0
306	20241008	140400	9611700	17070	17070	17070	17070	0
307	20241008	140300	9611700	17070	17070	17070	17070	1
308	20241008	140200	9594630	17070	17070	17070	17070	0
309	20241008	140100	9594630	17070	17070	17070	17070	0
310	20241008	140000	9594630	17070	17070	17070	17070	0
311	20241008	135900	9594630	17070	17070	17070	17070	0
312	20241008	135800	9594630	17070	17070	17070	17070	0
313	20241008	135700	9594630	17070	17070	17070	17070	0
314	20241008	135600	9594630	17070	17070	17070	17070	0
315	20241008	135500	9594630	17070	17070	17070	17070	0
316	20241008	135400	9594630	17070	17070	17070	17070	0
317	20241008	135300	9594630	17070	17070	17070	17070	0
318	20241008	135200	9594630	17070	17070	17070	17070	0
319	20241008	135100	9594630	17070	17070	17070	17070	0
320	20241008	135000	9594630	17070	17070	17070	17070	0
321	20241008	134900	9594630	17070	17070	17070	17070	0
322	20241008	134800	9594630	17070	17070	17070	17070	0
323	20241008	134700	9594630	17070	17070	17070	17070	0
324	20241008	134600	9594630	17070	17070	17070	17070	0
325	20241008	134500	9594630	17070	17070	17070	17070	0
326	20241008	134400	9594630	17070	17070	17070	17070	0
327	20241008	134300	9594630	17070	17070	17070	17070	0
328	20241008	134200	9594630	17070	17070	17070	17070	0
329	20241008	134100	9594630	17070	17070	17070	17070	0
330	20241008	134000	9594630	17070	17070	17070	17070	0
331	20241008	133900	9594630	17070	17070	17070	17070	0
332	20241008	133800	9594630	17070	17070	17070	17070	0
333	20241008	133700	9594630	17070	17070	17070	17070	0
334	20241008	133600	9594630	17070	17070	17070	17070	0
335	20241008	133500	9594630	17070	17070	17070	17070	0
336	20241008	133400	9594630	17070	17070	17070	17070	0
337	20241008	133300	9594630	17070	17070	17070	17070	0
338	20241008	133200	9594630	17070	17070	17070	17070	0
339	20241008	133100	9594630	17070	17070	17070	17070	0
340	20241008	133000	9594630	17070	17070	17070	17070	0
341	20241008	132900	9594630	17070	17070	17070	17070	0
342	20241008	132800	9594630	17070	17070	17070	17070	0
343	20241008	132700	9594630	17070	17070	17070	17070	0
344	20241008	132600	9594630	17070	17070	17070	17070	0
345	20241008	132500	9594630	17070	17070	17070	17070	4
346	20241008	132400	9526350	16960	16960	16960	16960	0
347	20241008	132300	9526350	16960	16960	16960	16960	0
348	20241008	132200	9526350	16960	16960	16960	16960	0
349	20241008	132100	9526350	16960	16960	16960	16960	0
350	20241008	132000	9526350	16960	16960	16960	16960	0
351	20241008	131900	9526350	16960	16960	16960	16960	0
352	20241008	131800	9526350	16960	16960	16960	16960	0
353	20241008	131700	9526350	16960	17050	17050	16960	5
354	20241008	131600	9441370	17050	17050	17050	17050	0
355	20241008	131500	9441370	17050	17050	17050	17050	0
356	20241008	131400	9441370	17050	17060	17060	17050	40
357	20241008	131300	8759350	17070	17070	17070	17070	0
358	20241008	131200	8759350	17070	17070	17070	17070	0
359	20241008	131100	8759350	17070	17070	17070	17070	0
360	20241008	131000	8759350	17070	17070	17070	17070	0
361	20241008	130900	8759350	17070	17070	17070	17070	9
362	20241008	130800	8605720	17080	17080	17080	17080	0
363	20241008	130700	8605720	17080	17080	17080	17080	0
364	20241008	130600	8605720	17080	17080	17080	17080	0
365	20241008	130500	8605720	17080	17080	17080	17080	0
366	20241008	130400	8605720	17080	17080	17080	17080	0
367	20241008	130300	8605720	17080	17080	17080	17080	0
368	20241008	130200	8605720	17080	17080	17080	17080	0
369	20241008	130100	8605720	17080	17080	17080	17080	0
370	20241008	130000	8605720	17080	17080	17080	17080	0
371	20241008	125900	8605720	17080	17080	17080	17080	0
372	20241008	125800	8605720	17080	17080	17080	17080	0
373	20241008	125700	8605720	17080	17080	17080	17080	0
374	20241008	125600	8605720	17080	17080	17080	17080	0
375	20241008	125500	8605720	17080	17080	17080	17080	0
376	20241008	125400	8605720	17080	17080	17080	17080	0
377	20241008	125300	8605720	17080	17080	17080	17080	0
378	20241008	125200	8605720	17080	17080	17080	17080	0
379	20241008	125100	8605720	17080	17080	17080	17080	5
380	20241008	125000	8520320	17080	17080	17080	17080	0
381	20241008	124900	8520320	17080	17080	17080	17080	0
382	20241008	124800	8520320	17080	17080	17080	17080	0
383	20241008	124700	8520320	17080	17080	17080	17080	0
384	20241008	124600	8520320	17080	17080	17080	17080	0
385	20241008	124500	8520320	17080	17080	17080	17080	0
386	20241008	124400	8520320	17080	17080	17080	17080	0
387	20241008	124300	8520320	17080	17080	17080	17080	0
388	20241008	124200	8520320	17080	17080	17080	17080	0
389	20241008	124100	8520320	17080	17080	17080	17080	0
390	20241008	124000	8520320	17080	17080	17080	17080	0
391	20241008	123900	8520320	17080	17080	17080	17080	0
392	20241008	123800	8520320	17080	17080	17080	17080	0
393	20241008	123700	8520320	17080	17080	17080	17080	0
394	20241008	123600	8520320	17080	17080	17080	17080	0
395	20241008	123500	8520320	17080	17080	17080	17080	0
396	20241008	123400	8520320	17080	17080	17080	17080	0
397	20241008	123300	8520320	17080	17080	17080	17080	0
398	20241008	123200	8520320	17080	17080	17080	17080	0
399	20241008	123100	8520320	17080	17080	17080	17080	0
400	20241008	123000	8520320	17080	17080	17080	17080	0
401	20241008	122900	8520320	17080	17080	17080	17080	0
402	20241008	122800	8520320	17080	17080	17080	17080	0
403	20241008	122700	8520320	17080	17080	17080	17080	0
404	20241008	122600	8520320	17080	17080	17080	17080	0
405	20241008	122500	8520320	17080	17080	17080	17080	0
406	20241008	122400	8520320	17080	17080	17080	17080	0
407	20241008	122300	8520320	17080	17080	17080	17080	0
408	20241008	122200	8520320	17080	17080	17080	17080	0
409	20241008	122100	8520320	17080	17080	17080	17080	0
410	20241008	122000	8520320	17080	17080	17080	17080	0
411	20241008	121900	8520320	17080	17080	17080	17080	0
412	20241008	121800	8520320	17080	17080	17080	17080	0
413	20241008	121700	8520320	17080	17080	17080	17080	0
414	20241008	121600	8520320	17080	17080	17080	17080	0
415	20241008	121500	8520320	17080	17080	17080	17080	0
416	20241008	121400	8520320	17080	17080	17080	17080	0
417	20241008	121300	8520320	17080	17080	17080	17080	0
418	20241008	121200	8520320	17080	17080	17080	17080	0
419	20241008	121100	8520320	17080	17080	17080	17080	0
420	20241008	121000	8520320	17080	17080	17080	17080	0
421	20241008	120900	8520320	17080	17080	17080	17080	0
422	20241008	120800	8520320	17080	17080	17080	17080	0
423	20241008	120700	8520320	17080	17080	17080	17080	0
424	20241008	120600	8520320	17080	17080	17080	17080	0
425	20241008	120500	8520320	17080	17080	17080	17080	0
426	20241008	120400	8520320	17080	17080	17080	17080	0
427	20241008	120300	8520320	17080	16920	17080	16920	10
428	20241008	120200	8350500	16920	16920	16920	16920	0
429	20241008	120100	8350500	16920	16920	16920	16920	0
430	20241008	120000	8350500	16920	16920	16920	16920	0
431	20241008	115900	8350500	16920	16920	16920	16920	0
432	20241008	115800	8350500	16920	16920	16920	16920	0
433	20241008	115700	8350500	16920	16920	16920	16920	0
434	20241008	115600	8350500	16920	16920	16920	16920	0
435	20241008	115500	8350500	16920	16920	16920	16920	0
436	20241008	115400	8350500	16920	16920	16920	16920	0
437	20241008	115300	8350500	16920	16920	16920	16920	0
438	20241008	115200	8350500	16920	16920	16920	16920	0
439	20241008	115100	8350500	16920	16920	16920	16920	0
440	20241008	115000	8350500	16920	16920	16920	16920	0
441	20241008	114900	8350500	16920	16920	16920	16920	0
442	20241008	114800	8350500	16920	16920	16920	16920	0
443	20241008	114700	8350500	16920	16920	16920	16920	0
444	20241008	114600	8350500	16920	16920	16920	16920	0
445	20241008	114500	8350500	16920	16920	16920	16920	0
446	20241008	114400	8350500	16920	16920	16920	16920	0
447	20241008	114300	8350500	16920	16920	16920	16920	0
448	20241008	114200	8350500	16920	16920	16920	16920	0
449	20241008	114100	8350500	16920	16920	16920	16920	0
450	20241008	114000	8350500	16920	16920	16920	16920	0
451	20241008	113900	8350500	16920	16920	16920	16920	0
452	20241008	113800	8350500	16920	16920	16920	16920	0
453	20241008	113700	8350500	16920	16920	16920	16920	0
454	20241008	113600	8350500	16920	16920	16920	16920	0
455	20241008	113500	8350500	16920	16920	16920	16920	0
456	20241008	113400	8350500	16920	16920	16920	16920	0
457	20241008	113300	8350500	16920	16920	16920	16920	0
458	20241008	113200	8350500	16920	16920	16920	16920	0
459	20241008	113100	8350500	16920	16920	16920	16920	0
460	20241008	113000	8350500	16920	16920	16920	16920	0
461	20241008	112900	8350500	16920	16920	16920	16920	0
462	20241008	112800	8350500	16920	16920	16920	16920	0
463	20241008	112700	8350500	16920	16920	16920	16920	0
464	20241008	112600	8350500	16920	16920	16920	16920	0
465	20241008	112500	8350500	16920	16920	16920	16920	0
466	20241008	112400	8350500	16920	16920	16920	16920	0
467	20241008	112300	8350500	16920	16920	16920	16920	0
468	20241008	112200	8350500	16920	16920	16920	16920	0
469	20241008	112100	8350500	16920	16920	16920	16920	0
470	20241008	112000	8350500	16920	16920	16920	16920	0
471	20241008	111900	8350500	16920	16920	16920	16920	0
472	20241008	111800	8350500	16920	16920	16920	16920	0
473	20241008	111700	8350500	16920	16920	16920	16920	0
474	20241008	111600	8350500	16920	16920	16920	16920	0
475	20241008	111500	8350500	16920	16920	16920	16920	0
476	20241008	111400	8350500	16920	16920	16920	16920	0
477	20241008	111300	8350500	16920	16920	16920	16920	0
478	20241008	111200	8350500	16920	16920	16920	16920	0
479	20241008	111100	8350500	16920	16920	16920	16920	0
480	20241008	111000	8350500	16920	16920	16920	16920	0
481	20241008	110900	8350500	16920	16920	16920	16920	0
482	20241008	110800	8350500	16920	16920	16920	16920	0
483	20241008	110700	8350500	16920	16920	16920	16920	0
484	20241008	110600	8350500	16920	16920	16920	16920	0
485	20241008	110500	8350500	16920	16920	16920	16920	4
486	20241008	110400	8282820	16920	16920	16920	16920	0
487	20241008	110300	8282820	16920	16920	16920	16920	0
488	20241008	110200	8282820	16920	16920	16920	16920	0
489	20241008	110100	8282820	16920	16920	16920	16920	0
490	20241008	110000	8282820	16920	16920	16920	16920	30
491	20241008	105900	7775220	16920	16920	16920	16920	0
492	20241008	105800	7775220	16920	16920	16920	16920	0
493	20241008	105700	7775220	16920	16920	16920	16920	0
494	20241008	105600	7775220	16920	16920	16920	16920	0
495	20241008	105500	7775220	16920	16920	16920	16920	0
496	20241008	105400	7775220	16920	16920	16920	16920	0
497	20241008	105300	7775220	16920	16920	16920	16920	0
498	20241008	105200	7775220	16920	16920	16920	16920	0
499	20241008	105100	7775220	16920	16920	16920	16920	0
500	20241008	105000	7775220	16920	16920	16920	16920	0
501	20241008	104900	7775220	16920	16920	16920	16920	0
502	20241008	104800	7775220	16920	16920	16920	16920	0
503	20241008	104700	7775220	16920	16920	16920	16920	0
504	20241008	104600	7775220	16920	16920	16920	16920	0
505	20241008	104500	7775220	16920	16920	16920	16920	0
506	20241008	104400	7775220	16920	16920	16920	16920	0
507	20241008	104300	7775220	16920	16920	16920	16920	0
508	20241008	104200	7775220	16920	16920	16920	16920	0
509	20241008	104100	7775220	16920	16920	16920	16920	0
510	20241008	104000	7775220	16920	16920	16920	16920	56
511	20241008	103900	6827700	16920	16920	16920	16920	0
512	20241008	103800	6827700	16920	16920	16920	16920	1
513	20241008	103700	6810780	16910	16910	16910	16910	0
514	20241008	103600	6810780	16910	16910	16910	16910	0
515	20241008	103500	6810780	16910	16910	16910	16910	0
516	20241008	103400	6810780	16910	16910	16910	16910	0
517	20241008	103300	6810780	16910	16910	16910	16910	0
518	20241008	103200	6810780	16910	16910	16910	16910	0
519	20241008	103100	6810780	16910	16910	16910	16910	0
520	20241008	103000	6810780	16910	16910	16910	16910	6
521	20241008	102900	6709320	16910	16910	16910	16910	0
522	20241008	102800	6709320	16910	16910	16910	16910	0
523	20241008	102700	6709320	16910	16910	16910	16910	0
524	20241008	102600	6709320	16910	16910	16910	16910	0
525	20241008	102500	6709320	16910	16910	16910	16910	0
526	20241008	102400	6709320	16910	16910	16910	16910	0
527	20241008	102300	6709320	16910	16910	16910	16910	0
528	20241008	102200	6709320	16910	16910	16910	16910	0
529	20241008	102100	6709320	16910	16910	16910	16910	1
530	20241008	102000	6692410	16910	16910	16910	16910	0
531	20241008	101900	6692410	16910	16910	16910	16910	10
532	20241008	101800	6523310	16920	16920	16920	16920	0
533	20241008	101700	6523310	16920	16920	16920	16920	0
534	20241008	101600	6523310	16920	16920	16920	16920	0
535	20241008	101500	6523310	16920	16920	16920	16920	0
536	20241008	101400	6523310	16920	16920	16920	16920	0
537	20241008	101300	6523310	16920	16920	16920	16920	0
538	20241008	101200	6523310	16920	16920	16920	16920	0
539	20241008	101100	6523310	16920	16920	16920	16920	0
540	20241008	101000	6523310	16920	16920	16920	16920	0
541	20241008	100900	6523310	16920	16920	16920	16920	3
542	20241008	100800	6472550	16920	16920	16920	16920	0
543	20241008	100700	6472550	16920	16920	16920	16920	0
544	20241008	100600	6472550	16920	16920	16920	16920	0
545	20241008	100500	6472550	16920	16920	16920	16920	0
546	20241008	100400	6472550	16920	16920	16920	16920	0
547	20241008	100300	6472550	16920	16920	16920	16920	0
548	20241008	100200	6472550	16920	16920	16920	16920	0
549	20241008	100100	6472550	16920	16920	16920	16920	0
550	20241008	100000	6472550	16920	16920	16920	16920	1
551	20241008	095900	6455630	16880	16880	16880	16880	45
552	20241008	095800	5696030	16830	16830	16830	16830	0
553	20241008	095700	5696030	16830	16830	16830	16830	0
554	20241008	095600	5696030	16830	16830	16830	16830	0
555	20241008	095500	5696030	16830	16830	16830	16830	0
556	20241008	095400	5696030	16830	16830	16830	16830	0
557	20241008	095300	5696030	16830	16830	16830	16830	0
558	20241008	095200	5696030	16830	16830	16830	16830	0
559	20241008	095100	5696030	16830	16830	16830	16830	0
560	20241008	095000	5696030	16830	16830	16830	16830	0
561	20241008	094900	5696030	16830	16830	16830	16830	0
562	20241008	094800	5696030	16830	16830	16830	16830	0
563	20241008	094700	5696030	16830	16830	16830	16830	0
564	20241008	094600	5696030	16830	16830	16830	16830	0
565	20241008	094500	5696030	16830	16830	16830	16830	0
566	20241008	094400	5696030	16830	16830	16830	16830	0
567	20241008	094300	5696030	16830	16830	16830	16830	0
568	20241008	094200	5696030	16830	16830	16830	16830	0
569	20241008	094100	5696030	16830	16830	16830	16830	1
570	20241008	094000	5679200	16810	16810	16810	16810	0
571	20241008	093900	5679200	16810	16810	16810	16810	0
572	20241008	093800	5679200	16810	16810	16810	16810	0
573	20241008	093700	5679200	16810	16810	16810	16810	0
574	20241008	093600	5679200	16810	16810	16810	16810	0
575	20241008	093500	5679200	16810	16810	16810	16810	0
576	20241008	093400	5679200	16810	16810	16810	16810	0
577	20241008	093300	5679200	16810	16810	16810	16810	0
578	20241008	093200	5679200	16810	16810	16810	16810	0
579	20241008	093100	5679200	16810	16810	16810	16810	0
580	20241008	093000	5679200	16810	16810	16810	16810	0
581	20241008	092900	5679200	16810	16810	16810	16810	0
582	20241008	092800	5679200	16810	16810	16810	16810	0
583	20241008	092700	5679200	16810	16810	16810	16810	0
584	20241008	092600	5679200	16810	16810	16810	16810	0
585	20241008	092500	5679200	16810	16810	16810	16810	0
586	20241008	092400	5679200	16810	16810	16810	16810	0
587	20241008	092300	5679200	16810	17040	17040	16810	5
588	20241008	092200	5594290	17040	17090	17090	17040	4
589	20241008	092100	5526020	17100	17100	17100	17100	0
590	20241008	092000	5526020	17100	17100	17100	17100	0
591	20241008	091900	5526020	17100	17100	17100	17100	0
592	20241008	091800	5526020	17100	17100	17100	17100	0
593	20241008	091700	5526020	17100	17100	17100	17100	0
594	20241008	091600	5526020	17100	17030	17100	17030	98
595	20241008	091500	3851020	16820	16820	16820	16820	0
596	20241008	091400	3851020	16820	16820	16820	16820	0
597	20241008	091300	3851020	16820	16900	17160	16820	106
598	20241008	091200	2048400	16800	16800	16800	16800	0
599	20241008	091100	2048400	16800	16800	16800	16800	0
600	20241008	091000	2048400	16800	16800	16800	16800	0
601	20241008	090900	2048400	16800	16800	16800	16800	0
602	20241008	090800	2048400	16800	16800	16800	16800	0
603	20241008	090700	2048400	16800	16800	16800	16800	0
604	20241008	090600	2048400	16800	16800	16800	16800	0
605	20241008	090500	2048400	16800	16800	16800	16800	1
606	20241008	090400	2031600	16800	16800	16800	16800	1
607	20241008	090300	2014800	16790	16790	16790	16790	100
608	20241008	090200	335800	16790	16790	16790	16790	0
609	20241008	090100	335800	16790	16790	16790	16790	0
610	20241008	090000	335800	16790	16790	16790	16790	20