KissMeData/066620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194600	61892650	16970	16970	16970	16970	57
3	20241011	194500	61892650	16970	16970	16970	16970	0
4	20241011	194400	61892650	16970	16970	16970	16970	0
5	20241011	194300	61892650	16970	16970	16970	16970	0
6	20241011	194200	61892650	16970	16970	16970	16970	0
7	20241011	194100	61892650	16970	16970	16970	16970	0
8	20241011	194000	61892650	16970	16970	16970	16970	0
9	20241011	193900	61892650	16970	16970	16970	16970	0
10	20241011	193800	61892650	16970	16970	16970	16970	0
11	20241011	193700	61892650	16970	16970	16970	16970	0
12	20241011	193600	61892650	16970	16970	16970	16970	0
13	20241011	193500	61892650	16970	16970	16970	16970	0
14	20241011	193400	61892650	16970	16970	16970	16970	0
15	20241011	193300	61892650	16970	16970	16970	16970	0
16	20241011	193200	61892650	16970	16970	16970	16970	0
17	20241011	193100	61892650	16970	16970	16970	16970	0
18	20241011	193000	61892650	16970	16970	16970	16970	0
19	20241011	192900	61892650	16970	16970	16970	16970	0
20	20241011	192800	61892650	16970	16970	16970	16970	0
21	20241011	192700	61892650	16970	16970	16970	16970	0
22	20241011	192600	61892650	16970	16970	16970	16970	0
23	20241011	192500	61892650	16970	16970	16970	16970	0
24	20241011	192400	61892650	16970	16970	16970	16970	0
25	20241011	192300	61892650	16970	16970	16970	16970	0
26	20241011	192200	61892650	16970	16970	16970	16970	0
27	20241011	192100	61892650	16970	16970	16970	16970	0
28	20241011	192000	61892650	16970	16970	16970	16970	0
29	20241011	191900	61892650	16970	16970	16970	16970	0
30	20241011	191800	61892650	16970	16970	16970	16970	0
31	20241011	191700	61892650	16970	16970	16970	16970	0
32	20241011	191600	61892650	16970	16970	16970	16970	57
33	20241011	191500	61892650	16970	16970	16970	16970	0
34	20241011	191400	61892650	16970	16970	16970	16970	0
35	20241011	191300	61892650	16970	16970	16970	16970	0
36	20241011	191200	61892650	16970	16970	16970	16970	0
37	20241011	191100	61892650	16970	16970	16970	16970	0
38	20241011	191000	61892650	16970	16970	16970	16970	0
39	20241011	190900	61892650	16970	16970	16970	16970	0
40	20241011	190800	61892650	16970	16970	16970	16970	0
41	20241011	190700	61892650	16970	16970	16970	16970	0
42	20241011	190600	61892650	16970	16970	16970	16970	0
43	20241011	190500	61892650	16970	16970	16970	16970	0
44	20241011	190400	61892650	16970	16970	16970	16970	0
45	20241011	190300	61892650	16970	16970	16970	16970	0
46	20241011	190200	61892650	16970	16970	16970	16970	0
47	20241011	190100	61892650	16970	16970	16970	16970	0
48	20241011	190000	61892650	16970	16970	16970	16970	0
49	20241011	185900	61892650	16970	16970	16970	16970	0
50	20241011	185800	61892650	16970	16970	16970	16970	0
51	20241011	185700	61892650	16970	16970	16970	16970	0
52	20241011	185600	61892650	16970	16970	16970	16970	0
53	20241011	185500	61892650	16970	16970	16970	16970	0
54	20241011	185400	61892650	16970	16970	16970	16970	0
55	20241011	185300	61892650	16970	16970	16970	16970	0
56	20241011	185200	61892650	16970	16970	16970	16970	0
57	20241011	185100	61892650	16970	16970	16970	16970	0
58	20241011	185000	61892650	16970	16970	16970	16970	0
59	20241011	184900	61892650	16970	16970	16970	16970	0
60	20241011	184800	61892650	16970	16970	16970	16970	0
61	20241011	184700	61892650	16970	16970	16970	16970	0
62	20241011	184600	61892650	16970	16970	16970	16970	57
63	20241011	184500	61892650	16970	16970	16970	16970	0
64	20241011	184400	61892650	16970	16970	16970	16970	0
65	20241011	184300	61892650	16970	16970	16970	16970	0
66	20241011	184200	61892650	16970	16970	16970	16970	0
67	20241011	184100	61892650	16970	16970	16970	16970	0
68	20241011	184000	61892650	16970	16970	16970	16970	0
69	20241011	183900	61892650	16970	16970	16970	16970	0
70	20241011	183800	61892650	16970	16970	16970	16970	0
71	20241011	183700	61892650	16970	16970	16970	16970	0
72	20241011	183600	61892650	16970	16970	16970	16970	0
73	20241011	183500	61892650	16970	16970	16970	16970	0
74	20241011	183400	61892650	16970	16970	16970	16970	0
75	20241011	183300	61892650	16970	16970	16970	16970	0
76	20241011	183200	61892650	16970	16970	16970	16970	0
77	20241011	183100	61892650	16970	16970	16970	16970	0
78	20241011	183000	61892650	16970	16970	16970	16970	0
79	20241011	182900	61892650	16970	16970	16970	16970	0
80	20241011	182800	61892650	16970	16970	16970	16970	0
81	20241011	182700	61892650	16970	16970	16970	16970	0
82	20241011	182600	61892650	16970	16970	16970	16970	0
83	20241011	182500	61892650	16970	16970	16970	16970	0
84	20241011	182400	61892650	16970	16970	16970	16970	0
85	20241011	182300	61892650	16970	16970	16970	16970	0
86	20241011	182200	61892650	16970	16970	16970	16970	0
87	20241011	182100	61892650	16970	16970	16970	16970	0
88	20241011	182000	61892650	16970	16970	16970	16970	0
89	20241011	181900	61892650	16970	16970	16970	16970	0
90	20241011	181800	61892650	16970	16970	16970	16970	0
91	20241011	181700	61892650	16970	16970	16970	16970	0
92	20241011	181600	61892650	16970	16970	16970	16970	57
93	20241011	181500	61892650	16970	16970	16970	16970	0
94	20241011	181400	61892650	16970	16970	16970	16970	0
95	20241011	181300	61892650	16970	16970	16970	16970	0
96	20241011	181200	61892650	16970	16970	16970	16970	0
97	20241011	181100	61892650	16970	16970	16970	16970	0
98	20241011	181000	61892650	16970	16970	16970	16970	0
99	20241011	180900	61892650	16970	16970	16970	16970	0
100	20241011	180800	61892650	16970	16970	16970	16970	0
101	20241011	180700	61892650	16970	16970	16970	16970	0
102	20241011	180600	61892650	16970	16970	16970	16970	0
103	20241011	180500	61892650	16970	16970	16970	16970	0
104	20241011	180400	61892650	16970	16970	16970	16970	0
105	20241011	180300	61892650	16970	16970	16970	16970	0
106	20241011	180200	61892650	16970	16970	16970	16970	0
107	20241011	180100	61892650	16970	16970	16970	16970	0
108	20241011	180000	61892650	16970	16970	16970	16970	0
109	20241011	175900	61892650	16970	16970	16970	16970	0
110	20241011	175800	61892650	16970	16970	16970	16970	0
111	20241011	175700	61892650	16970	16970	16970	16970	0
112	20241011	175600	61892650	16970	16970	16970	16970	0
113	20241011	175500	61892650	16970	16970	16970	16970	0
114	20241011	175400	61892650	16970	16970	16970	16970	0
115	20241011	175300	61892650	16970	16970	16970	16970	0
116	20241011	175200	61892650	16970	16970	16970	16970	0
117	20241011	175100	61892650	16970	16970	16970	16970	0
118	20241011	175000	61892650	16970	16970	16970	16970	0
119	20241011	174900	61892650	16970	16970	16970	16970	0
120	20241011	174800	61892650	16970	16970	16970	16970	0
121	20241011	174700	61892650	16970	16970	16970	16970	0
122	20241011	174600	61892650	16970	16970	16970	16970	57
123	20241011	174500	61892650	16970	16970	16970	16970	0
124	20241011	174400	61892650	16970	16970	16970	16970	0
125	20241011	174300	61892650	16970	16970	16970	16970	0
126	20241011	174200	61892650	16970	16970	16970	16970	0
127	20241011	174100	61892650	16970	16970	16970	16970	0
128	20241011	174000	61892650	16970	16970	16970	16970	0
129	20241011	173900	61892650	16970	16970	16970	16970	0
130	20241011	173800	61892650	16970	16970	16970	16970	0
131	20241011	173700	61892650	16970	16970	16970	16970	0
132	20241011	173600	61892650	16970	16970	16970	16970	0
133	20241011	173500	61892650	16970	16970	16970	16970	0
134	20241011	173400	61892650	16970	16970	16970	16970	0
135	20241011	173300	61892650	16970	16970	16970	16970	0
136	20241011	173200	61892650	16970	16970	16970	16970	0
137	20241011	173100	61892650	16970	16970	16970	16970	0
138	20241011	173000	61892650	16970	16970	16970	16970	0
139	20241011	172900	61892650	16970	16970	16970	16970	0
140	20241011	172800	61892650	16970	16970	16970	16970	0
141	20241011	172700	61892650	16970	16970	16970	16970	0
142	20241011	172600	61892650	16970	16970	16970	16970	0
143	20241011	172500	61892650	16970	16970	16970	16970	0
144	20241011	172400	61892650	16970	16970	16970	16970	0
145	20241011	172300	61892650	16970	16970	16970	16970	0
146	20241011	172200	61892650	16970	16970	16970	16970	0
147	20241011	172100	61892650	16970	16970	16970	16970	0
148	20241011	172000	61892650	16970	16970	16970	16970	0
149	20241011	171900	61892650	16970	16970	16970	16970	0
150	20241011	171800	61892650	16970	16970	16970	16970	0
151	20241011	171700	61892650	16970	16970	16970	16970	0
152	20241011	171600	61892650	16970	16970	16970	16970	57
153	20241011	171500	61892650	16970	16970	16970	16970	0
154	20241011	171400	61892650	16970	16970	16970	16970	0
155	20241011	171300	61892650	16970	16970	16970	16970	0
156	20241011	171200	61892650	16970	16970	16970	16970	0
157	20241011	171100	61892650	16970	16970	16970	16970	0
158	20241011	171000	61892650	16970	16970	16970	16970	0
159	20241011	170900	61892650	16970	16970	16970	16970	0
160	20241011	170800	61892650	16970	16970	16970	16970	0
161	20241011	170700	61892650	16970	16970	16970	16970	0
162	20241011	170600	61892650	16970	16970	16970	16970	0
163	20241011	170500	61892650	16970	16970	16970	16970	0
164	20241011	170400	61892650	16970	16970	16970	16970	0
165	20241011	170300	61892650	16970	16970	16970	16970	0
166	20241011	170200	61892650	16970	16970	16970	16970	0
167	20241011	170100	61892650	16970	16970	16970	16970	0
168	20241011	170000	61892650	16970	16970	16970	16970	0
169	20241011	165900	61892650	16970	16970	16970	16970	0
170	20241011	165800	61892650	16970	16970	16970	16970	0
171	20241011	165700	61892650	16970	16970	16970	16970	0
172	20241011	165600	61892650	16970	16970	16970	16970	0
173	20241011	165500	61892650	16970	16970	16970	16970	0
174	20241011	165400	61892650	16970	16970	16970	16970	0
175	20241011	165300	61892650	16970	16970	16970	16970	0
176	20241011	165200	61892650	16970	16970	16970	16970	0
177	20241011	165100	61892650	16970	16970	16970	16970	0
178	20241011	165000	61892650	16970	16970	16970	16970	0
179	20241011	164900	61892650	16970	16970	16970	16970	0
180	20241011	164800	61892650	16970	16970	16970	16970	0
181	20241011	164700	61892650	16970	16970	16970	16970	0
182	20241011	164600	61892650	16970	16970	16970	16970	57
183	20241011	164500	61892650	16970	16970	16970	16970	0
184	20241011	164400	61892650	16970	16970	16970	16970	0
185	20241011	164300	61892650	16970	16970	16970	16970	0
186	20241011	164200	61892650	16970	16970	16970	16970	0
187	20241011	164100	61892650	16970	16970	16970	16970	0
188	20241011	164000	61892650	16970	16970	16970	16970	0
189	20241011	163900	61892650	16970	16970	16970	16970	0
190	20241011	163800	61892650	16970	16970	16970	16970	0
191	20241011	163700	61892650	16970	16970	16970	16970	0
192	20241011	163600	61892650	16970	16970	16970	16970	0
193	20241011	163500	61892650	16970	16970	16970	16970	0
194	20241011	163400	61892650	16970	16970	16970	16970	0
195	20241011	163300	61892650	16970	16970	16970	16970	0
196	20241011	163200	61892650	16970	16970	16970	16970	0
197	20241011	163100	61892650	16970	16970	16970	16970	0
198	20241011	163000	61892650	16970	16970	16970	16970	0
199	20241011	162900	61892650	16970	16970	16970	16970	0
200	20241011	162800	61892650	16970	16970	16970	16970	0
201	20241011	162700	61892650	16970	16970	16970	16970	0
202	20241011	162600	61892650	16970	16970	16970	16970	0
203	20241011	162500	61892650	16970	16970	16970	16970	0
204	20241011	162400	61892650	16970	16970	16970	16970	0
205	20241011	162300	61892650	16970	16970	16970	16970	0
206	20241011	162200	61892650	16970	16970	16970	16970	0
207	20241011	162100	61892650	16970	16970	16970	16970	0
208	20241011	162000	61892650	16970	16970	16970	16970	0
209	20241011	161900	61892650	16970	16970	16970	16970	0
210	20241011	161800	61892650	16970	16970	16970	16970	0
211	20241011	161700	61892650	16970	16970	16970	16970	0
212	20241011	161600	61892650	16970	16970	16970	16970	57
213	20241011	161500	61892650	16970	16970	16970	16970	0
214	20241011	161400	61892650	16970	16970	16970	16970	0
215	20241011	161300	61892650	16970	16970	16970	16970	0
216	20241011	161200	61892650	16970	16970	16970	16970	0
217	20241011	161100	61892650	16970	16970	16970	16970	0
218	20241011	161000	61892650	16970	16970	16970	16970	0
219	20241011	160900	61892650	16970	16970	16970	16970	0
220	20241011	160800	61892650	16970	16970	16970	16970	0
221	20241011	160700	61892650	16970	16970	16970	16970	0
222	20241011	160600	61892650	16970	16970	16970	16970	0
223	20241011	160500	61892650	16970	16970	16970	16970	0
224	20241011	160400	61892650	16970	16970	16970	16970	0
225	20241011	160300	61892650	16970	16970	16970	16970	0
226	20241011	160200	61892650	16970	16970	16970	16970	0
227	20241011	160100	61892650	16970	16970	16970	16970	0
228	20241011	160000	61892650	16970	16970	16970	16970	0
229	20241011	155900	61892650	16970	16970	16970	16970	0
230	20241011	155800	61892650	16970	16970	16970	16970	0
231	20241011	155700	61892650	16970	16970	16970	16970	0
232	20241011	155600	61892650	16970	16970	16970	16970	0
233	20241011	155500	61892650	16970	16970	16970	16970	0
234	20241011	155400	61892650	16970	16970	16970	16970	0
235	20241011	155300	61892650	16970	16970	16970	16970	0
236	20241011	155200	61892650	16970	16970	16970	16970	0
237	20241011	155100	61892650	16970	16970	16970	16970	0
238	20241011	155000	61892650	16970	16970	16970	16970	0
239	20241011	154900	61892650	16970	16970	16970	16970	0
240	20241011	154800	61892650	16970	16970	16970	16970	0
241	20241011	154700	61892650	16970	16970	16970	16970	0
242	20241011	154600	61892650	16970	16970	16970	16970	57
243	20241011	154500	61892650	16970	16970	16970	16970	0
244	20241011	154400	61892650	16970	16970	16970	16970	0
245	20241011	154300	61892650	16970	16970	16970	16970	0
246	20241011	154200	61892650	16970	16970	16970	16970	0
247	20241011	154100	61892650	16970	16970	16970	16970	0
248	20241011	154000	61892650	16970	16970	16970	16970	0
249	20241011	153900	61892650	16970	16970	16970	16970	0
250	20241011	153800	61892650	16970	16970	16970	16970	0
251	20241011	153700	61892650	16970	16970	16970	16970	0
252	20241011	153600	61892650	16970	16970	16970	16970	0
253	20241011	153500	61892650	16970	16970	16970	16970	0
254	20241011	153400	61892650	16970	16970	16970	16970	0
255	20241011	153300	61892650	16970	16970	16970	16970	0
256	20241011	153200	61892650	16970	16970	16970	16970	0
257	20241011	153100	61892650	16970	16970	16970	16970	0
258	20241011	153000	61892650	16970	16970	16970	16970	57
259	20241011	152900	60925360	16890	16890	16890	16890	0
260	20241011	152800	60925360	16890	16890	16890	16890	0
261	20241011	152700	60925360	16890	16890	16890	16890	0
262	20241011	152600	60925360	16890	16890	16890	16890	0
263	20241011	152500	60925360	16890	16890	16890	16890	0
264	20241011	152400	60925360	16890	16890	16890	16890	0
265	20241011	152300	60925360	16890	16890	16890	16890	0
266	20241011	152200	60925360	16890	16890	16890	16890	0
267	20241011	152100	60925360	16890	16890	16890	16890	0
268	20241011	152000	60925360	16890	16890	16890	16890	0
269	20241011	151900	60925360	16890	16890	16890	16890	0
270	20241011	151800	60925360	16890	16890	16890	16890	0
271	20241011	151700	60925360	16890	16890	16890	16890	0
272	20241011	151600	60925360	16890	16890	16890	16890	0
273	20241011	151500	60925360	16890	16890	16890	16890	1
274	20241011	151400	60908470	16970	16970	16970	16970	0
275	20241011	151300	60908470	16970	16970	16970	16970	0
276	20241011	151200	60908470	16970	16970	16970	16970	0
277	20241011	151100	60908470	16970	16970	16970	16970	0
278	20241011	151000	60908470	16970	16970	16970	16970	1
279	20241011	150900	60891500	16970	16890	16970	16890	60
280	20241011	150800	59877300	16890	16890	16890	16890	21
281	20241011	150700	59522610	16810	16810	16810	16810	0
282	20241011	150600	59522610	16810	16810	16810	16810	0
283	20241011	150500	59522610	16810	16810	16810	16810	0
284	20241011	150400	59522610	16810	16810	16810	16810	0
285	20241011	150300	59522610	16810	16810	16810	16810	0
286	20241011	150200	59522610	16810	16810	16810	16810	0
287	20241011	150100	59522610	16810	16810	16810	16810	0
288	20241011	150000	59522610	16810	16810	16810	16810	0
289	20241011	145900	59522610	16810	16810	16810	16810	0
290	20241011	145800	59522610	16810	16810	16810	16810	0
291	20241011	145700	59522610	16810	16810	16810	16810	0
292	20241011	145600	59522610	16810	16810	16810	16810	0
293	20241011	145500	59522610	16810	16810	16810	16810	0
294	20241011	145400	59522610	16810	16810	16810	16810	0
295	20241011	145300	59522610	16810	16810	16810	16810	0
296	20241011	145200	59522610	16810	16810	16810	16810	0
297	20241011	145100	59522610	16810	16810	16810	16810	0
298	20241011	145000	59522610	16810	16810	16810	16810	0
299	20241011	144900	59522610	16810	16810	16810	16810	0
300	20241011	144800	59522610	16810	16810	16810	16810	0
301	20241011	144700	59522610	16810	16810	16810	16810	0
302	20241011	144600	59522610	16810	16810	16810	16810	0
303	20241011	144500	59522610	16810	16810	16810	16810	0
304	20241011	144400	59522610	16810	16860	16970	16810	507
305	20241011	144300	50972000	16860	16860	16860	16860	0
306	20241011	144200	50972000	16860	16860	16860	16860	0
307	20241011	144100	50972000	16860	16860	16860	16860	0
308	20241011	144000	50972000	16860	16860	16860	16860	0
309	20241011	143900	50972000	16860	16860	16860	16860	0
310	20241011	143800	50972000	16860	16860	16860	16860	0
311	20241011	143700	50972000	16860	16860	16860	16860	0
312	20241011	143600	50972000	16860	16860	16860	16860	0
313	20241011	143500	50972000	16860	16860	16860	16860	0
314	20241011	143400	50972000	16860	16860	16860	16860	50
315	20241011	143300	50129000	16860	16860	16860	16860	0
316	20241011	143200	50129000	16860	16860	16860	16860	71
317	20241011	143100	48931940	16890	16890	16890	16890	0
318	20241011	143000	48931940	16890	16890	16890	16890	0
319	20241011	142900	48931940	16890	16890	16890	16890	0
320	20241011	142800	48931940	16890	16890	16890	16890	0
321	20241011	142700	48931940	16890	16890	16890	16890	100
322	20241011	142600	47242940	16890	16890	16890	16890	0
323	20241011	142500	47242940	16890	16890	16890	16890	2
324	20241011	142400	47209160	16930	16930	16930	16930	0
325	20241011	142300	47209160	16930	16930	16930	16930	1
326	20241011	142200	47192230	16940	16940	16940	16940	0
327	20241011	142100	47192230	16940	16940	16940	16940	0
328	20241011	142000	47192230	16940	16940	16940	16940	0
329	20241011	141900	47192230	16940	16940	16940	16940	0
330	20241011	141800	47192230	16940	16940	16940	16940	0
331	20241011	141700	47192230	16940	16940	16940	16940	0
332	20241011	141600	47192230	16940	16940	16940	16940	0
333	20241011	141500	47192230	16940	16940	16940	16940	0
334	20241011	141400	47192230	16940	16940	16940	16940	0
335	20241011	141300	47192230	16940	16940	16940	16940	6
336	20241011	141200	47090590	16940	16940	16940	16940	0
337	20241011	141100	47090590	16940	16940	16940	16940	0
338	20241011	141000	47090590	16940	16940	16940	16940	0
339	20241011	140900	47090590	16940	16940	16940	16940	3
340	20241011	140800	47039770	16940	16940	16940	16940	0
341	20241011	140700	47039770	16940	16940	16940	16940	0
342	20241011	140600	47039770	16940	16940	16940	16940	0
343	20241011	140500	47039770	16940	16940	16940	16940	0
344	20241011	140400	47039770	16940	16940	16940	16940	0
345	20241011	140300	47039770	16940	16940	16940	16940	0
346	20241011	140200	47039770	16940	16940	16940	16940	4
347	20241011	140100	46972010	16940	16820	16940	16820	61
348	20241011	140000	45944700	16930	16930	16930	16930	0
349	20241011	135900	45944700	16930	16930	16930	16930	0
350	20241011	135800	45944700	16930	16930	16930	16930	1
351	20241011	135700	45927770	16950	16950	16950	16950	0
352	20241011	135600	45927770	16950	16950	16950	16950	0
353	20241011	135500	45927770	16950	16950	16950	16950	0
354	20241011	135400	45927770	16950	16950	16950	16950	0
355	20241011	135300	45927770	16950	16950	16950	16950	0
356	20241011	135200	45927770	16950	16950	16950	16950	0
357	20241011	135100	45927770	16950	16950	16950	16950	0
358	20241011	135000	45927770	16950	16950	16950	16950	0
359	20241011	134900	45927770	16950	16950	16950	16950	46
360	20241011	134800	45148070	16950	16950	16950	16950	0
361	20241011	134700	45148070	16950	16950	16950	16950	12
362	20241011	134600	44944670	16960	16960	16960	16960	0
363	20241011	134500	44944670	16960	16960	16960	16960	0
364	20241011	134400	44944670	16960	16960	16960	16960	0
365	20241011	134300	44944670	16960	16960	16960	16960	0
366	20241011	134200	44944670	16960	16960	16960	16960	2
367	20241011	134100	44910750	16970	16970	16970	16970	0
368	20241011	134000	44910750	16970	16970	16970	16970	0
369	20241011	133900	44910750	16970	16970	16970	16970	0
370	20241011	133800	44910750	16970	16970	16970	16970	0
371	20241011	133700	44910750	16970	16970	16970	16970	0
372	20241011	133600	44910750	16970	16970	16970	16970	0
373	20241011	133500	44910750	16970	16970	16970	16970	0
374	20241011	133400	44910750	16970	16970	16970	16970	0
375	20241011	133300	44910750	16970	16970	16970	16970	2
376	20241011	133200	44876810	16980	16980	16980	16980	0
377	20241011	133100	44876810	16980	16980	16980	16980	0
378	20241011	133000	44876810	16980	16980	16980	16980	0
379	20241011	132900	44876810	16980	16980	16980	16980	3
380	20241011	132800	44825870	17000	17000	17000	17000	0
381	20241011	132700	44825870	17000	17000	17000	17000	0
382	20241011	132600	44825870	17000	17000	17000	17000	0
383	20241011	132500	44825870	17000	17000	17000	17000	0
384	20241011	132400	44825870	17000	17000	17000	17000	0
385	20241011	132300	44825870	17000	17000	17000	17000	0
386	20241011	132200	44825870	17000	17000	17000	17000	0
387	20241011	132100	44825870	17000	17000	17000	17000	0
388	20241011	132000	44825870	17000	16960	17000	16500	1064
389	20241011	131900	26986450	17000	17000	17000	17000	0
390	20241011	131800	26986450	17000	17000	17000	17000	0
391	20241011	131700	26986450	17000	17000	17000	17000	50
392	20241011	131600	26136450	17000	17000	17000	17000	0
393	20241011	131500	26136450	17000	17000	17000	17000	0
394	20241011	131400	26136450	17000	17000	17000	17000	0
395	20241011	131300	26136450	17000	17000	17000	17000	0
396	20241011	131200	26136450	17000	17000	17000	17000	0
397	20241011	131100	26136450	17000	17000	17000	17000	0
398	20241011	131000	26136450	17000	17000	17000	17000	0
399	20241011	130900	26136450	17000	17000	17000	17000	0
400	20241011	130800	26136450	17000	17000	17000	17000	0
401	20241011	130700	26136450	17000	17000	17000	17000	0
402	20241011	130600	26136450	17000	17000	17000	17000	0
403	20241011	130500	26136450	17000	17000	17000	17000	15
404	20241011	130400	25881450	16960	16960	16960	16960	26
405	20241011	130300	25440490	17000	17000	17000	17000	0
406	20241011	130200	25440490	17000	17000	17000	17000	0
407	20241011	130100	25440490	17000	17000	17000	17000	0
408	20241011	130000	25440490	17000	17000	17000	17000	0
409	20241011	125900	25440490	17000	17000	17000	17000	0
410	20241011	125800	25440490	17000	17000	17000	17000	0
411	20241011	125700	25440490	17000	17000	17000	17000	0
412	20241011	125600	25440490	17000	17000	17000	17000	0
413	20241011	125500	25440490	17000	17000	17000	17000	0
414	20241011	125400	25440490	17000	17000	17000	17000	10
415	20241011	125300	25270490	17010	17010	17010	17010	51
416	20241011	125200	24402980	17000	17000	17000	17000	0
417	20241011	125100	24402980	17000	17000	17000	17000	0
418	20241011	125000	24402980	17000	17000	17000	17000	0
419	20241011	124900	24402980	17000	17000	17000	17000	2
420	20241011	124800	24368980	17000	17000	17000	17000	0
421	20241011	124700	24368980	17000	17000	17000	17000	0
422	20241011	124600	24368980	17000	17000	17000	17000	23
423	20241011	124500	23977980	17000	17000	17000	17000	0
424	20241011	124400	23977980	17000	17000	17000	17000	0
425	20241011	124300	23977980	17000	17000	17000	17000	0
426	20241011	124200	23977980	17000	17000	17000	17000	42
427	20241011	124100	23263980	16930	16930	16930	16930	0
428	20241011	124000	23263980	16930	16930	16930	16930	0
429	20241011	123900	23263980	16930	16930	16930	16930	0
430	20241011	123800	23263980	16930	16930	16930	16930	0
431	20241011	123700	23263980	16930	16930	16930	16930	0
432	20241011	123600	23263980	16930	16930	16930	16930	0
433	20241011	123500	23263980	16930	16930	16930	16930	0
434	20241011	123400	23263980	16930	16930	16930	16930	0
435	20241011	123300	23263980	16930	16930	16930	16930	0
436	20241011	123200	23263980	16930	16930	16930	16930	8
437	20241011	123100	23128540	16910	16910	16910	16910	0
438	20241011	123000	23128540	16910	16910	16910	16910	0
439	20241011	122900	23128540	16910	16910	16910	16910	0
440	20241011	122800	23128540	16910	16910	16910	16910	0
441	20241011	122700	23128540	16910	16910	16910	16910	0
442	20241011	122600	23128540	16910	16910	16910	16910	0
443	20241011	122500	23128540	16910	16910	16910	16910	0
444	20241011	122400	23128540	16910	16910	16910	16910	0
445	20241011	122300	23128540	16910	16910	16910	16910	0
446	20241011	122200	23128540	16910	16910	16910	16910	0
447	20241011	122100	23128540	16910	16910	16910	16910	0
448	20241011	122000	23128540	16910	16910	16910	16910	0
449	20241011	121900	23128540	16910	16910	16910	16910	0
450	20241011	121800	23128540	16910	16910	16910	16910	0
451	20241011	121700	23128540	16910	16910	16910	16910	0
452	20241011	121600	23128540	16910	16910	16910	16910	0
453	20241011	121500	23128540	16910	16910	16910	16910	0
454	20241011	121400	23128540	16910	16910	16910	16910	0
455	20241011	121300	23128540	16910	16910	16910	16910	0
456	20241011	121200	23128540	16910	16910	16910	16910	0
457	20241011	121100	23128540	16910	16910	16910	16910	0
458	20241011	121000	23128540	16910	16910	16910	16910	0
459	20241011	120900	23128540	16910	16910	16910	16910	0
460	20241011	120800	23128540	16910	16910	16910	16910	0
461	20241011	120700	23128540	16910	16910	16910	16910	0
462	20241011	120600	23128540	16910	16910	16910	16910	0
463	20241011	120500	23128540	16910	16910	16910	16910	0
464	20241011	120400	23128540	16910	16910	16910	16910	0
465	20241011	120300	23128540	16910	16910	16910	16910	0
466	20241011	120200	23128540	16910	16910	16910	16910	0
467	20241011	120100	23128540	16910	16910	16910	16910	0
468	20241011	120000	23128540	16910	16910	16910	16910	0
469	20241011	115900	23128540	16910	16910	16910	16910	0
470	20241011	115800	23128540	16910	16910	16910	16910	0
471	20241011	115700	23128540	16910	16910	16910	16910	0
472	20241011	115600	23128540	16910	16910	16910	16910	0
473	20241011	115500	23128540	16910	16910	16910	16910	1
474	20241011	115400	23111630	16910	16910	16910	16910	0
475	20241011	115300	23111630	16910	16910	16910	16910	0
476	20241011	115200	23111630	16910	16910	16910	16910	0
477	20241011	115100	23111630	16910	16910	16910	16910	0
478	20241011	115000	23111630	16910	16910	16910	16910	0
479	20241011	114900	23111630	16910	16910	16910	16910	0
480	20241011	114800	23111630	16910	16910	16910	16910	0
481	20241011	114700	23111630	16910	16910	16910	16910	0
482	20241011	114600	23111630	16910	16910	16910	16910	0
483	20241011	114500	23111630	16910	16910	16910	16910	0
484	20241011	114400	23111630	16910	16910	16910	16910	0
485	20241011	114300	23111630	16910	16910	16910	16910	0
486	20241011	114200	23111630	16910	16910	16910	16910	0
487	20241011	114100	23111630	16910	16910	16910	16910	0
488	20241011	114000	23111630	16910	16910	16910	16910	0
489	20241011	113900	23111630	16910	16910	16910	16910	0
490	20241011	113800	23111630	16910	16910	16910	16910	0
491	20241011	113700	23111630	16910	16910	16910	16910	0
492	20241011	113600	23111630	16910	16910	16910	16910	0
493	20241011	113500	23111630	16910	16910	16910	16910	2
494	20241011	113400	23077810	16910	16910	16910	16910	4
495	20241011	113300	23010170	17000	16920	17000	16900	301
496	20241011	113200	17918330	16960	16970	16970	16960	49
497	20241011	113100	17086930	16990	16990	16990	16990	0
498	20241011	113000	17086930	16990	16990	16990	16990	0
499	20241011	112900	17086930	16990	16990	16990	16990	0
500	20241011	112800	17086930	16990	16990	16990	16990	5
501	20241011	112700	17001980	17000	17000	17000	17000	0
502	20241011	112600	17001980	17000	17000	17000	17000	0
503	20241011	112500	17001980	17000	17000	17000	17000	0
504	20241011	112400	17001980	17000	17000	17000	17000	1
505	20241011	112300	16984980	17000	17000	17000	17000	10
506	20241011	112200	16814980	17000	17000	17000	17000	0
507	20241011	112100	16814980	17000	17000	17000	17000	0
508	20241011	112000	16814980	17000	17000	17000	17000	0
509	20241011	111900	16814980	17000	17000	17000	17000	0
510	20241011	111800	16814980	17000	17000	17000	17000	0
511	20241011	111700	16814980	17000	17000	17000	17000	0
512	20241011	111600	16814980	17000	17000	17000	17000	1
513	20241011	111500	16797980	16960	16960	16960	16960	0
514	20241011	111400	16797980	16960	16960	16960	16960	0
515	20241011	111300	16797980	16960	16960	16960	16960	0
516	20241011	111200	16797980	16960	16960	16960	16960	0
517	20241011	111100	16797980	16960	16960	16960	16960	0
518	20241011	111000	16797980	16960	16960	16960	16960	0
519	20241011	110900	16797980	16960	16960	16960	16960	0
520	20241011	110800	16797980	16960	16960	16960	16960	0
521	20241011	110700	16797980	16960	16960	16960	16960	0
522	20241011	110600	16797980	16960	16960	16960	16960	0
523	20241011	110500	16797980	16960	16960	16960	16960	0
524	20241011	110400	16797980	16960	16960	16960	16960	0
525	20241011	110300	16797980	16960	16960	16960	16960	0
526	20241011	110200	16797980	16960	16960	16960	16960	0
527	20241011	110100	16797980	16960	16960	16960	16960	0
528	20241011	110000	16797980	16960	16960	16960	16960	1
529	20241011	105900	16781020	16980	16980	16980	16980	0
530	20241011	105800	16781020	16980	16980	16980	16980	0
531	20241011	105700	16781020	16980	16980	16980	16980	0
532	20241011	105600	16781020	16980	16980	16980	16980	0
533	20241011	105500	16781020	16980	16980	16980	16980	0
534	20241011	105400	16781020	16980	16980	16980	16980	0
535	20241011	105300	16781020	16980	16980	16980	16980	0
536	20241011	105200	16781020	16980	16980	16980	16980	0
537	20241011	105100	16781020	16980	16980	16980	16980	0
538	20241011	105000	16781020	16980	16980	16980	16980	0
539	20241011	104900	16781020	16980	16980	16980	16980	1
540	20241011	104800	16764040	16980	16980	16980	16980	0
541	20241011	104700	16764040	16980	16980	16980	16980	0
542	20241011	104600	16764040	16980	16980	16980	16980	0
543	20241011	104500	16764040	16980	16980	16980	16980	0
544	20241011	104400	16764040	16980	16980	16980	16980	0
545	20241011	104300	16764040	16980	16980	16980	16980	32
546	20241011	104200	16220680	16980	16980	16980	16980	0
547	20241011	104100	16220680	16980	16980	16980	16980	0
548	20241011	104000	16220680	16980	16980	16980	16980	0
549	20241011	103900	16220680	16980	16980	16980	16980	0
550	20241011	103800	16220680	16980	16980	16980	16980	0
551	20241011	103700	16220680	16980	16980	16980	16980	0
552	20241011	103600	16220680	16980	16980	16980	16980	0
553	20241011	103500	16220680	16980	16980	16980	16980	0
554	20241011	103400	16220680	16980	16980	16980	16980	0
555	20241011	103300	16220680	16980	16980	16980	16980	0
556	20241011	103200	16220680	16980	16980	16980	16980	0
557	20241011	103100	16220680	16980	16980	16980	16980	0
558	20241011	103000	16220680	16980	16980	16980	16980	0
559	20241011	102900	16220680	16980	16980	16980	16980	0
560	20241011	102800	16220680	16980	16980	16980	16980	0
561	20241011	102700	16220680	16980	16980	16980	16980	0
562	20241011	102600	16220680	16980	16980	16980	16980	0
563	20241011	102500	16220680	16980	16980	16980	16980	0
564	20241011	102400	16220680	16980	16980	16980	16980	0
565	20241011	102300	16220680	16980	16980	16980	16980	0
566	20241011	102200	16220680	16980	16980	16980	16980	0
567	20241011	102100	16220680	16980	16980	16980	16980	0
568	20241011	102000	16220680	16980	16980	16980	16980	18
569	20241011	101900	15915040	17000	17000	17000	17000	0
570	20241011	101800	15915040	17000	17000	17000	17000	0
571	20241011	101700	15915040	17000	17000	17000	17000	0
572	20241011	101600	15915040	17000	17000	17000	17000	0
573	20241011	101500	15915040	17000	17000	17000	17000	0
574	20241011	101400	15915040	17000	17000	17000	17000	0
575	20241011	101300	15915040	17000	17000	17000	17000	0
576	20241011	101200	15915040	17000	17000	17000	17000	0
577	20241011	101100	15915040	17000	17000	17000	17000	0
578	20241011	101000	15915040	17000	17000	17000	17000	0
579	20241011	100900	15915040	17000	17000	17000	17000	0
580	20241011	100800	15915040	17000	17000	17000	17000	20
581	20241011	100700	15575040	17000	17000	17000	17000	1
582	20241011	100600	15558040	16990	16990	16990	16990	0
583	20241011	100500	15558040	16990	16990	16990	16990	1
584	20241011	100400	15541050	16980	16980	16980	16980	0
585	20241011	100300	15541050	16980	16980	16980	16980	0
586	20241011	100200	15541050	16980	16980	16980	16980	0
587	20241011	100100	15541050	16980	16980	16980	16980	0
588	20241011	100000	15541050	16980	16980	16980	16980	1
589	20241011	095900	15524070	16990	16990	16990	16990	0
590	20241011	095800	15524070	16990	16990	16990	16990	0
591	20241011	095700	15524070	16990	16990	16990	16990	0
592	20241011	095600	15524070	16990	16990	16990	16990	0
593	20241011	095500	15524070	16990	16990	16990	16990	0
594	20241011	095400	15524070	16990	16990	16990	16990	0
595	20241011	095300	15524070	16990	16990	16990	16990	0
596	20241011	095200	15524070	16990	16980	16990	16980	18
597	20241011	095100	15218290	16980	16980	16980	16980	0
598	20241011	095000	15218290	16980	16980	16980	16980	0
599	20241011	094900	15218290	16980	16980	16980	16980	0
600	20241011	094800	15218290	16980	16980	16980	16980	0
601	20241011	094700	15218290	16980	16980	16980	16980	0
602	20241011	094600	15218290	16980	16980	16980	16980	0
603	20241011	094500	15218290	16980	16980	16980	16980	0
604	20241011	094400	15218290	16980	16980	16980	16980	0
605	20241011	094300	15218290	16980	16980	16980	16980	0
606	20241011	094200	15218290	16980	16980	16980	16980	1
607	20241011	094100	15201310	16990	16990	16990	16990	0
608	20241011	094000	15201310	16990	16990	16990	16990	0
609	20241011	093900	15201310	16990	16990	16990	16990	0
610	20241011	093800	15201310	16990	16990	16990	16990	0
611	20241011	093700	15201310	16990	16990	16990	16990	0
612	20241011	093600	15201310	16990	16990	16990	16990	0
613	20241011	093500	15201310	16990	16990	16990	16990	0
614	20241011	093400	15201310	16990	16990	16990	16990	0
615	20241011	093300	15201310	16990	16990	16990	16990	0
616	20241011	093200	15201310	16990	16990	16990	16990	0
617	20241011	093100	15201310	16990	16990	16990	16990	0
618	20241011	093000	15201310	16990	16990	16990	16990	0
619	20241011	092900	15201310	16990	16990	16990	16990	0
620	20241011	092800	15201310	16990	16990	16990	16990	0
621	20241011	092700	15201310	16990	16990	16990	16990	0
622	20241011	092600	15201310	16990	16990	16990	16990	0
623	20241011	092500	15201310	16990	16990	16990	16990	0
624	20241011	092400	15201310	16990	16990	16990	16990	0
625	20241011	092300	15201310	16990	16990	16990	16990	0
626	20241011	092200	15201310	16990	16990	16990	16990	0
627	20241011	092100	15201310	16990	16990	16990	16990	0
628	20241011	092000	15201310	16990	16990	16990	16990	0
629	20241011	091900	15201310	16990	16990	16990	16990	0
630	20241011	091800	15201310	16990	16990	16990	16990	0
631	20241011	091700	15201310	16990	16990	16990	16990	0
632	20241011	091600	15201310	16990	16990	16990	16990	0
633	20241011	091500	15201310	16990	16990	16990	16990	0
634	20241011	091400	15201310	16990	16990	16990	16990	0
635	20241011	091300	15201310	16990	16990	16990	16990	0
636	20241011	091200	15201310	16990	16990	16990	16990	0
637	20241011	091100	15201310	16990	16900	16990	16900	74
638	20241011	091000	13950350	16990	16900	16990	16900	781
639	20241011	090900	739020	16960	16960	16960	16960	0
640	20241011	090800	739020	16960	16960	16960	16960	0
641	20241011	090700	739020	16960	16960	16960	16960	0
642	20241011	090600	739020	16960	16960	16960	16960	0
643	20241011	090500	739020	16960	16900	16960	16900	4
644	20241011	090400	671360	16990	16990	16990	16990	0
645	20241011	090300	671360	16990	16990	16990	16990	0
646	20241011	090200	671360	16990	16990	16990	16990	0
647	20241011	090100	671360	16990	16990	16990	16990	0
648	20241011	090000	671360	16990	16740	16990	16740	40