KissMeData/005820/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184700	85676290	15670	15670	15670	15670	501
3	20241030	184600	85676290	15670	15670	15670	15670	0
4	20241030	184500	85676290	15670	15670	15670	15670	0
5	20241030	184400	85676290	15670	15670	15670	15670	0
6	20241030	184300	85676290	15670	15670	15670	15670	0
7	20241030	184200	85676290	15670	15670	15670	15670	0
8	20241030	184100	85676290	15670	15670	15670	15670	0
9	20241030	184000	85676290	15670	15670	15670	15670	0
10	20241030	183900	85676290	15670	15670	15670	15670	0
11	20241030	183800	85676290	15670	15670	15670	15670	0
12	20241030	183700	85676290	15670	15670	15670	15670	0
13	20241030	183600	85676290	15670	15670	15670	15670	0
14	20241030	183500	85676290	15670	15670	15670	15670	0
15	20241030	183400	85676290	15670	15670	15670	15670	0
16	20241030	183300	85676290	15670	15670	15670	15670	0
17	20241030	183200	85676290	15670	15670	15670	15670	0
18	20241030	183100	85676290	15670	15670	15670	15670	0
19	20241030	183000	85676290	15670	15670	15670	15670	0
20	20241030	182900	85676290	15670	15670	15670	15670	0
21	20241030	182800	85676290	15670	15670	15670	15670	0
22	20241030	182700	85676290	15670	15670	15670	15670	0
23	20241030	182600	85676290	15670	15670	15670	15670	0
24	20241030	182500	85676290	15670	15670	15670	15670	0
25	20241030	182400	85676290	15670	15670	15670	15670	0
26	20241030	182300	85676290	15670	15670	15670	15670	0
27	20241030	182200	85676290	15670	15670	15670	15670	0
28	20241030	182100	85676290	15670	15670	15670	15670	0
29	20241030	182000	85676290	15670	15670	15670	15670	0
30	20241030	181900	85676290	15670	15670	15670	15670	0
31	20241030	181800	85676290	15670	15670	15670	15670	0
32	20241030	181700	85676290	15670	15670	15670	15670	501
33	20241030	181600	85676290	15670	15670	15670	15670	0
34	20241030	181500	85676290	15670	15670	15670	15670	0
35	20241030	181400	85676290	15670	15670	15670	15670	0
36	20241030	181300	85676290	15670	15670	15670	15670	0
37	20241030	181200	85676290	15670	15670	15670	15670	0
38	20241030	181100	85676290	15670	15670	15670	15670	0
39	20241030	181000	85676290	15670	15670	15670	15670	0
40	20241030	180900	85676290	15670	15670	15670	15670	0
41	20241030	180800	85676290	15670	15670	15670	15670	0
42	20241030	180700	85676290	15670	15670	15670	15670	0
43	20241030	180600	85676290	15670	15670	15670	15670	0
44	20241030	180500	85676290	15670	15670	15670	15670	0
45	20241030	180400	85676290	15670	15670	15670	15670	0
46	20241030	180300	85676290	15670	15670	15670	15670	0
47	20241030	180200	85676290	15670	15670	15670	15670	0
48	20241030	180100	85676290	15670	15670	15670	15670	0
49	20241030	180000	85676290	15670	15670	15670	15670	0
50	20241030	175900	85676290	15670	15670	15670	15670	0
51	20241030	175800	85676290	15670	15670	15670	15670	0
52	20241030	175700	85676290	15670	15670	15670	15670	0
53	20241030	175600	85676290	15670	15670	15670	15670	0
54	20241030	175500	85676290	15670	15670	15670	15670	0
55	20241030	175400	85676290	15670	15670	15670	15670	0
56	20241030	175300	85676290	15670	15670	15670	15670	0
57	20241030	175200	85676290	15670	15670	15670	15670	0
58	20241030	175100	85676290	15670	15670	15670	15670	0
59	20241030	175000	85676290	15670	15670	15670	15670	0
60	20241030	174900	85676290	15670	15670	15670	15670	0
61	20241030	174800	85676290	15670	15670	15670	15670	0
62	20241030	174700	85676290	15670	15670	15670	15670	501
63	20241030	174600	85676290	15670	15670	15670	15670	0
64	20241030	174500	85676290	15670	15670	15670	15670	0
65	20241030	174400	85676290	15670	15670	15670	15670	0
66	20241030	174300	85676290	15670	15670	15670	15670	0
67	20241030	174200	85676290	15670	15670	15670	15670	0
68	20241030	174100	85676290	15670	15670	15670	15670	0
69	20241030	174000	85676290	15670	15670	15670	15670	0
70	20241030	173900	85676290	15670	15670	15670	15670	0
71	20241030	173800	85676290	15670	15670	15670	15670	0
72	20241030	173700	85676290	15670	15670	15670	15670	0
73	20241030	173600	85676290	15670	15670	15670	15670	0
74	20241030	173500	85676290	15670	15670	15670	15670	0
75	20241030	173400	85676290	15670	15670	15670	15670	0
76	20241030	173300	85676290	15670	15670	15670	15670	0
77	20241030	173200	85676290	15670	15670	15670	15670	0
78	20241030	173100	85676290	15670	15670	15670	15670	0
79	20241030	173000	85676290	15670	15670	15670	15670	0
80	20241030	172900	85676290	15670	15670	15670	15670	0
81	20241030	172800	85676290	15670	15670	15670	15670	0
82	20241030	172700	85676290	15670	15670	15670	15670	0
83	20241030	172600	85676290	15670	15670	15670	15670	0
84	20241030	172500	85676290	15670	15670	15670	15670	0
85	20241030	172400	85676290	15670	15670	15670	15670	0
86	20241030	172300	85676290	15670	15670	15670	15670	0
87	20241030	172200	85676290	15670	15670	15670	15670	0
88	20241030	172100	85676290	15670	15670	15670	15670	0
89	20241030	172000	85676290	15670	15670	15670	15670	0
90	20241030	171900	85676290	15670	15670	15670	15670	0
91	20241030	171800	85676290	15670	15670	15670	15670	0
92	20241030	171700	85676290	15670	15670	15670	15670	501
93	20241030	171600	85676290	15670	15670	15670	15670	0
94	20241030	171500	85676290	15670	15670	15670	15670	0
95	20241030	171400	85676290	15670	15670	15670	15670	0
96	20241030	171300	85676290	15670	15670	15670	15670	0
97	20241030	171200	85676290	15670	15670	15670	15670	0
98	20241030	171100	85676290	15670	15670	15670	15670	0
99	20241030	171000	85676290	15670	15670	15670	15670	0
100	20241030	170900	85676290	15670	15670	15670	15670	0
101	20241030	170800	85676290	15670	15670	15670	15670	0
102	20241030	170700	85676290	15670	15670	15670	15670	0
103	20241030	170600	85676290	15670	15670	15670	15670	0
104	20241030	170500	85676290	15670	15670	15670	15670	0
105	20241030	170400	85676290	15670	15670	15670	15670	0
106	20241030	170300	85676290	15670	15670	15670	15670	0
107	20241030	170200	85676290	15670	15670	15670	15670	0
108	20241030	170100	85676290	15670	15670	15670	15670	0
109	20241030	170000	85676290	15670	15670	15670	15670	0
110	20241030	165900	85676290	15670	15670	15670	15670	0
111	20241030	165800	85676290	15670	15670	15670	15670	0
112	20241030	165700	85676290	15670	15670	15670	15670	0
113	20241030	165600	85676290	15670	15670	15670	15670	0
114	20241030	165500	85676290	15670	15670	15670	15670	0
115	20241030	165400	85676290	15670	15670	15670	15670	0
116	20241030	165300	85676290	15670	15670	15670	15670	0
117	20241030	165200	85676290	15670	15670	15670	15670	0
118	20241030	165100	85676290	15670	15670	15670	15670	0
119	20241030	165000	85676290	15670	15670	15670	15670	0
120	20241030	164900	85676290	15670	15670	15670	15670	0
121	20241030	164800	85676290	15670	15670	15670	15670	0
122	20241030	164700	85676290	15670	15670	15670	15670	501
123	20241030	164600	85676290	15670	15670	15670	15670	0
124	20241030	164500	85676290	15670	15670	15670	15670	0
125	20241030	164400	85676290	15670	15670	15670	15670	0
126	20241030	164300	85676290	15670	15670	15670	15670	0
127	20241030	164200	85676290	15670	15670	15670	15670	0
128	20241030	164100	85676290	15670	15670	15670	15670	0
129	20241030	164000	85676290	15670	15670	15670	15670	0
130	20241030	163900	85676290	15670	15670	15670	15670	0
131	20241030	163800	85676290	15670	15670	15670	15670	0
132	20241030	163700	85676290	15670	15670	15670	15670	0
133	20241030	163600	85676290	15670	15670	15670	15670	0
134	20241030	163500	85676290	15670	15670	15670	15670	0
135	20241030	163400	85676290	15670	15670	15670	15670	0
136	20241030	163300	85676290	15670	15670	15670	15670	0
137	20241030	163200	85676290	15670	15670	15670	15670	0
138	20241030	163100	85676290	15670	15670	15670	15670	0
139	20241030	163000	85676290	15670	15670	15670	15670	0
140	20241030	162900	85676290	15670	15670	15670	15670	0
141	20241030	162800	85676290	15670	15670	15670	15670	0
142	20241030	162700	85676290	15670	15670	15670	15670	0
143	20241030	162600	85676290	15670	15670	15670	15670	0
144	20241030	162500	85676290	15670	15670	15670	15670	0
145	20241030	162400	85676290	15670	15670	15670	15670	0
146	20241030	162300	85676290	15670	15670	15670	15670	0
147	20241030	162200	85676290	15670	15670	15670	15670	0
148	20241030	162100	85676290	15670	15670	15670	15670	0
149	20241030	162000	85676290	15670	15670	15670	15670	0
150	20241030	161900	85676290	15670	15670	15670	15670	0
151	20241030	161800	85676290	15670	15670	15670	15670	0
152	20241030	161700	85676290	15670	15670	15670	15670	501
153	20241030	161600	85676290	15670	15670	15670	15670	0
154	20241030	161500	85676290	15670	15670	15670	15670	0
155	20241030	161400	85676290	15670	15670	15670	15670	0
156	20241030	161300	85676290	15670	15670	15670	15670	0
157	20241030	161200	85676290	15670	15670	15670	15670	0
158	20241030	161100	85676290	15670	15670	15670	15670	0
159	20241030	161000	85676290	15670	15670	15670	15670	0
160	20241030	160900	85676290	15670	15670	15670	15670	0
161	20241030	160800	85676290	15670	15670	15670	15670	0
162	20241030	160700	85676290	15670	15670	15670	15670	0
163	20241030	160600	85676290	15670	15670	15670	15670	0
164	20241030	160500	85676290	15670	15670	15670	15670	0
165	20241030	160400	85676290	15670	15670	15670	15670	0
166	20241030	160300	85676290	15670	15670	15670	15670	0
167	20241030	160200	85676290	15670	15670	15670	15670	0
168	20241030	160100	85676290	15670	15670	15670	15670	0
169	20241030	160000	85676290	15670	15670	15670	15670	0
170	20241030	155900	85676290	15670	15670	15670	15670	0
171	20241030	155800	85676290	15670	15670	15670	15670	0
172	20241030	155700	85676290	15670	15670	15670	15670	0
173	20241030	155600	85676290	15670	15670	15670	15670	0
174	20241030	155500	85676290	15670	15670	15670	15670	0
175	20241030	155400	85676290	15670	15670	15670	15670	0
176	20241030	155300	85676290	15670	15670	15670	15670	0
177	20241030	155200	85676290	15670	15670	15670	15670	0
178	20241030	155100	85676290	15670	15670	15670	15670	0
179	20241030	155000	85676290	15670	15670	15670	15670	0
180	20241030	154900	85676290	15670	15670	15670	15670	0
181	20241030	154800	85676290	15670	15670	15670	15670	0
182	20241030	154700	85676290	15670	15670	15670	15670	501
183	20241030	154600	85676290	15670	15670	15670	15670	0
184	20241030	154500	85676290	15670	15670	15670	15670	0
185	20241030	154400	85676290	15670	15670	15670	15670	0
186	20241030	154300	85676290	15670	15670	15670	15670	0
187	20241030	154200	85676290	15670	15670	15670	15670	0
188	20241030	154100	85676290	15670	15670	15670	15670	0
189	20241030	154000	85676290	15670	15670	15670	15670	0
190	20241030	153900	85676290	15670	15670	15670	15670	0
191	20241030	153800	85676290	15670	15670	15670	15670	0
192	20241030	153700	85676290	15670	15670	15670	15670	0
193	20241030	153600	85676290	15670	15670	15670	15670	0
194	20241030	153500	85676290	15670	15670	15670	15670	0
195	20241030	153400	85676290	15670	15670	15670	15670	0
196	20241030	153300	85676290	15670	15670	15670	15670	0
197	20241030	153200	85676290	15670	15670	15670	15670	0
198	20241030	153100	85676290	15670	15670	15670	15670	0
199	20241030	153000	85676290	15670	15670	15670	15670	501
200	20241030	152900	77825620	15490	15490	15490	15490	0
201	20241030	152800	77825620	15490	15490	15490	15490	0
202	20241030	152700	77825620	15490	15490	15490	15490	0
203	20241030	152600	77825620	15490	15490	15490	15490	0
204	20241030	152500	77825620	15490	15490	15490	15490	0
205	20241030	152400	77825620	15490	15490	15490	15490	0
206	20241030	152300	77825620	15490	15490	15490	15490	0
207	20241030	152200	77825620	15490	15490	15490	15490	0
208	20241030	152100	77825620	15490	15490	15490	15490	0
209	20241030	152000	77825620	15490	15490	15490	15490	0
210	20241030	151900	77825620	15490	15490	15490	15490	2
211	20241030	151800	77794640	15500	15500	15500	15500	16
212	20241030	151700	77546640	15600	15500	15600	15500	65
213	20241030	151600	76534250	15510	15510	15510	15510	0
214	20241030	151500	76534250	15510	15510	15510	15510	7
215	20241030	151400	76425680	15590	15590	15590	15590	2
216	20241030	151300	76394500	15490	15490	15490	15490	0
217	20241030	151200	76394500	15490	15490	15490	15490	0
218	20241030	151100	76394500	15490	15490	15490	15490	0
219	20241030	151000	76394500	15490	15490	15490	15490	0
220	20241030	150900	76394500	15490	15490	15490	15490	0
221	20241030	150800	76394500	15490	15490	15490	15490	0
222	20241030	150700	76394500	15490	15490	15490	15490	0
223	20241030	150600	76394500	15490	15550	15550	15490	373
224	20241030	150500	70598110	15590	15590	15590	15590	0
225	20241030	150400	70598110	15590	15590	15590	15590	0
226	20241030	150300	70598110	15590	15590	15590	15590	7
227	20241030	150200	70488980	15600	15600	15600	15600	1
228	20241030	150100	70473380	15560	15560	15560	15560	4
229	20241030	150000	70411140	15550	15550	15550	15550	0
230	20241030	145900	70411140	15550	15550	15550	15550	0
231	20241030	145800	70411140	15550	15550	15550	15550	20
232	20241030	145700	70100140	15550	15550	15550	15550	60
233	20241030	145600	69167140	15510	15510	15510	15510	0
234	20241030	145500	69167140	15510	15510	15510	15510	7
235	20241030	145400	69058570	15540	15540	15540	15540	0
236	20241030	145300	69058570	15540	15540	15540	15540	0
237	20241030	145200	69058570	15540	15540	15540	15540	0
238	20241030	145100	69058570	15540	15540	15540	15540	9
239	20241030	145000	68918710	15550	15550	15550	15550	0
240	20241030	144900	68918710	15550	15550	15550	15550	0
241	20241030	144800	68918710	15550	15550	15550	15550	0
242	20241030	144700	68918710	15550	15550	15550	15550	0
243	20241030	144600	68918710	15550	15550	15550	15550	0
244	20241030	144500	68918710	15550	15550	15550	15550	0
245	20241030	144400	68918710	15550	15550	15550	15550	24
246	20241030	144300	68545510	15540	15540	15540	15540	0
247	20241030	144200	68545510	15540	15540	15540	15540	0
248	20241030	144100	68545510	15540	15540	15540	15540	7
249	20241030	144000	68436730	15550	15550	15550	15550	0
250	20241030	143900	68436730	15550	15550	15550	15550	0
251	20241030	143800	68436730	15550	15550	15550	15550	0
252	20241030	143700	68436730	15550	15550	15550	15550	0
253	20241030	143600	68436730	15550	15550	15550	15550	10
254	20241030	143500	68281230	15480	15480	15480	15480	0
255	20241030	143400	68281230	15480	15480	15480	15480	0
256	20241030	143300	68281230	15480	15480	15480	15480	0
257	20241030	143200	68281230	15480	15490	15490	15480	24
258	20241030	143100	67909620	15540	15540	15540	15540	0
259	20241030	143000	67909620	15540	15540	15540	15540	0
260	20241030	142900	67909620	15540	15540	15540	15540	7
261	20241030	142800	67800840	15550	15550	15550	15550	0
262	20241030	142700	67800840	15550	15550	15550	15550	0
263	20241030	142600	67800840	15550	15500	15550	15500	15
264	20241030	142500	67568210	15500	15500	15500	15500	3
265	20241030	142400	67521710	15560	15560	15560	15560	0
266	20241030	142300	67521710	15560	15560	15560	15560	0
267	20241030	142200	67521710	15560	15560	15560	15560	0
268	20241030	142100	67521710	15560	15560	15560	15560	0
269	20241030	142000	67521710	15560	15560	15560	15560	0
270	20241030	141900	67521710	15560	15560	15560	15560	0
271	20241030	141800	67521710	15560	15560	15560	15560	0
272	20241030	141700	67521710	15560	15560	15560	15560	7
273	20241030	141600	67412790	15530	15530	15530	15530	0
274	20241030	141500	67412790	15530	15530	15530	15530	0
275	20241030	141400	67412790	15530	15530	15530	15530	0
276	20241030	141300	67412790	15530	15520	15530	15520	11
277	20241030	141200	67242050	15510	15510	15510	15510	3
278	20241030	141100	67195520	15510	15510	15510	15510	3
279	20241030	141000	67148990	15490	15490	15490	15490	7
280	20241030	140900	67040560	15490	15490	15490	15490	0
281	20241030	140800	67040560	15490	15490	15490	15490	0
282	20241030	140700	67040560	15490	15500	15500	15490	110
283	20241030	140600	65336420	15570	15570	15570	15570	7
284	20241030	140500	65227430	15510	15510	15510	15510	0
285	20241030	140400	65227430	15510	15510	15510	15510	2
286	20241030	140300	65196410	15510	15510	15510	15510	0
287	20241030	140200	65196410	15510	15510	15510	15510	0
288	20241030	140100	65196410	15510	15510	15510	15510	0
289	20241030	140000	65196410	15510	15510	15510	15510	0
290	20241030	135900	65196410	15510	15510	15510	15510	0
291	20241030	135800	65196410	15510	15510	15510	15510	0
292	20241030	135700	65196410	15510	15510	15510	15510	0
293	20241030	135600	65196410	15510	15420	15510	15420	432
294	20241030	135500	58504480	15330	15510	15510	15330	1450
295	20241030	135400	36178740	15550	15550	15550	15550	0
296	20241030	135300	36178740	15550	15550	15550	15550	0
297	20241030	135200	36178740	15550	15600	15600	15550	64
298	20241030	135100	35182280	15550	15610	15610	15510	218
299	20241030	135000	31782490	15610	15680	15680	15610	183
300	20241030	134900	28918210	15710	15710	15710	15710	8
301	20241030	134800	28792530	15680	15680	15680	15680	0
302	20241030	134700	28792530	15680	15680	15680	15680	0
303	20241030	134600	28792530	15680	15680	15680	15680	0
304	20241030	134500	28792530	15680	15680	15680	15680	0
305	20241030	134400	28792530	15680	15680	15680	15680	0
306	20241030	134300	28792530	15680	15680	15680	15680	0
307	20241030	134200	28792530	15680	15680	15680	15680	0
308	20241030	134100	28792530	15680	15680	15680	15680	0
309	20241030	134000	28792530	15680	15680	15680	15680	0
310	20241030	133900	28792530	15680	15680	15680	15680	0
311	20241030	133800	28792530	15680	15710	15710	15680	10
312	20241030	133700	28635520	15680	15680	15680	15680	0
313	20241030	133600	28635520	15680	15680	15680	15680	0
314	20241030	133500	28635520	15680	15680	15680	15680	0
315	20241030	133400	28635520	15680	15680	15680	15680	0
316	20241030	133300	28635520	15680	15680	15680	15680	0
317	20241030	133200	28635520	15680	15680	15680	15680	0
318	20241030	133100	28635520	15680	15680	15680	15680	0
319	20241030	133000	28635520	15680	15680	15680	15680	10
320	20241030	132900	28478720	15680	15680	15680	15680	0
321	20241030	132800	28478720	15680	15710	15710	15680	10
322	20241030	132700	28321710	15680	15680	15680	15680	0
323	20241030	132600	28321710	15680	15680	15680	15680	0
324	20241030	132500	28321710	15680	15680	15680	15680	0
325	20241030	132400	28321710	15680	15680	15680	15680	0
326	20241030	132300	28321710	15680	15680	15680	15680	0
327	20241030	132200	28321710	15680	15710	15710	15680	86
328	20241030	132100	26971070	15710	15720	15720	15710	33
329	20241030	132000	26452410	15720	15720	15720	15720	0
330	20241030	131900	26452410	15720	15720	15720	15720	0
331	20241030	131800	26452410	15720	15720	15720	15720	0
332	20241030	131700	26452410	15720	15750	15750	15720	11
333	20241030	131600	26279230	15730	15730	15730	15730	0
334	20241030	131500	26279230	15730	15730	15730	15730	0
335	20241030	131400	26279230	15730	15730	15730	15730	0
336	20241030	131300	26279230	15730	15730	15730	15730	0
337	20241030	131200	26279230	15730	15730	15730	15730	0
338	20241030	131100	26279230	15730	15730	15730	15730	0
339	20241030	131000	26279230	15730	15730	15730	15730	11
340	20241030	130900	26106200	15740	15740	15740	15740	0
341	20241030	130800	26106200	15740	15740	15740	15740	0
342	20241030	130700	26106200	15740	15750	15750	15740	10
343	20241030	130600	25948710	15730	15730	15730	15730	0
344	20241030	130500	25948710	15730	15730	15730	15730	0
345	20241030	130400	25948710	15730	15730	15730	15730	0
346	20241030	130300	25948710	15730	15730	15730	15730	0
347	20241030	130200	25948710	15730	15730	15730	15730	0
348	20241030	130100	25948710	15730	15730	15730	15730	0
349	20241030	130000	25948710	15730	15730	15730	15730	0
350	20241030	125900	25948710	15730	15730	15730	15730	0
351	20241030	125800	25948710	15730	15730	15730	15730	0
352	20241030	125700	25948710	15730	15730	15730	15730	0
353	20241030	125600	25948710	15730	15750	15750	15730	11
354	20241030	125500	25775520	15750	15750	15750	15750	0
355	20241030	125400	25775520	15750	15750	15750	15750	5
356	20241030	125300	25696770	15730	15730	15730	15730	0
357	20241030	125200	25696770	15730	15730	15730	15730	0
358	20241030	125100	25696770	15730	15730	15730	15730	0
359	20241030	125000	25696770	15730	15730	15730	15730	11
360	20241030	124900	25523740	15730	15730	15730	15730	0
361	20241030	124800	25523740	15730	15730	15730	15730	0
362	20241030	124700	25523740	15730	15730	15730	15730	0
363	20241030	124600	25523740	15730	15740	15740	15730	10
364	20241030	124500	25366350	15730	15730	15730	15730	0
365	20241030	124400	25366350	15730	15730	15730	15730	0
366	20241030	124300	25366350	15730	15730	15730	15730	0
367	20241030	124200	25366350	15730	15730	15730	15730	0
368	20241030	124100	25366350	15730	15730	15730	15730	0
369	20241030	124000	25366350	15730	15730	15730	15730	0
370	20241030	123900	25366350	15730	15730	15730	15730	0
371	20241030	123800	25366350	15730	15730	15730	15730	0
372	20241030	123700	25366350	15730	15730	15730	15730	0
373	20241030	123600	25366350	15730	15730	15730	15730	0
374	20241030	123500	25366350	15730	15740	15740	15730	19
375	20241030	123400	25067400	15730	15730	15730	15730	16
376	20241030	123300	24815720	15730	15730	15730	15730	0
377	20241030	123200	24815720	15730	15730	15730	15730	0
378	20241030	123100	24815720	15730	15730	15730	15730	0
379	20241030	123000	24815720	15730	15730	15730	15730	1
380	20241030	122900	24799990	15740	15740	15740	15740	0
381	20241030	122800	24799990	15740	15740	15740	15740	0
382	20241030	122700	24799990	15740	15740	15740	15740	0
383	20241030	122600	24799990	15740	15740	15740	15740	0
384	20241030	122500	24799990	15740	15750	15750	15740	18
385	20241030	122400	24516560	15750	15750	15750	15750	0
386	20241030	122300	24516560	15750	15750	15750	15750	0
387	20241030	122200	24516560	15750	15750	15750	15750	0
388	20241030	122100	24516560	15750	15750	15750	15750	0
389	20241030	122000	24516560	15750	15750	15750	15750	0
390	20241030	121900	24516560	15750	15750	15750	15750	0
391	20241030	121800	24516560	15750	15750	15750	15750	0
392	20241030	121700	24516560	15750	15750	15750	15750	0
393	20241030	121600	24516560	15750	15750	15750	15750	0
394	20241030	121500	24516560	15750	15770	15770	15750	11
395	20241030	121400	24343110	15750	15780	15780	15750	91
396	20241030	121300	22907710	15780	15780	15780	15780	0
397	20241030	121200	22907710	15780	15780	15780	15780	0
398	20241030	121100	22907710	15780	15780	15780	15780	0
399	20241030	121000	22907710	15780	15780	15780	15780	11
400	20241030	120900	22734130	15790	15790	15790	15790	0
401	20241030	120800	22734130	15790	15790	15790	15790	0
402	20241030	120700	22734130	15790	15790	15790	15790	0
403	20241030	120600	22734130	15790	15790	15790	15790	0
404	20241030	120500	22734130	15790	15870	15870	15790	4
405	20241030	120400	22670730	15870	15880	15880	15870	6
406	20241030	120300	22575500	15790	15790	15790	15790	0
407	20241030	120200	22575500	15790	15800	15800	15780	28
408	20241030	120100	22133140	15800	15800	15800	15800	0
409	20241030	120000	22133140	15800	15800	15800	15800	6
410	20241030	115900	22038340	15800	15800	15800	15800	0
411	20241030	115800	22038340	15800	15810	15810	15800	21
412	20241030	115700	21706500	15900	15900	15900	15900	0
413	20241030	115600	21706500	15900	15900	15900	15900	0
414	20241030	115500	21706500	15900	15900	15900	15900	6
415	20241030	115400	21611100	15900	15900	15900	15900	1
416	20241030	115300	21595200	15810	15880	15880	15810	9
417	20241030	115200	21452350	15890	15890	15890	15890	1
418	20241030	115100	21436460	15800	15800	15800	15800	0
419	20241030	115000	21436460	15800	15810	15810	15800	14
420	20241030	114900	21215140	15810	15810	15810	15810	0
421	20241030	114800	21215140	15810	15810	15810	15810	0
422	20241030	114700	21215140	15810	15810	15810	15810	0
423	20241030	114600	21215140	15810	15810	15810	15810	0
424	20241030	114500	21215140	15810	15810	15810	15810	0
425	20241030	114400	21215140	15810	15810	15810	15810	0
426	20241030	114300	21215140	15810	15810	15810	15810	0
427	20241030	114200	21215140	15810	15810	15810	15810	0
428	20241030	114100	21215140	15810	15810	15810	15810	0
429	20241030	114000	21215140	15810	15810	15810	15810	0
430	20241030	113900	21215140	15810	15900	15900	15810	12
431	20241030	113800	21024700	15800	15800	15800	15800	0
432	20241030	113700	21024700	15800	15800	15800	15800	0
433	20241030	113600	21024700	15800	15800	15800	15800	0
434	20241030	113500	21024700	15800	15800	15800	15800	0
435	20241030	113400	21024700	15800	15800	15800	15800	0
436	20241030	113300	21024700	15800	15800	15800	15800	0
437	20241030	113200	21024700	15800	15800	15800	15800	0
438	20241030	113100	21024700	15800	15800	15800	15800	0
439	20241030	113000	21024700	15800	15800	15800	15800	11
440	20241030	112900	20850900	15800	15800	15800	15800	0
441	20241030	112800	20850900	15800	15900	15900	15800	13
442	20241030	112700	20644600	15780	15780	15780	15780	0
443	20241030	112600	20644600	15780	15780	15780	15780	0
444	20241030	112500	20644600	15780	15780	15780	15780	0
445	20241030	112400	20644600	15780	15780	15780	15780	0
446	20241030	112300	20644600	15780	15780	15780	15780	0
447	20241030	112200	20644600	15780	15780	15780	15780	0
448	20241030	112100	20644600	15780	15780	15780	15780	0
449	20241030	112000	20644600	15780	15780	15780	15780	0
450	20241030	111900	20644600	15780	15780	15780	15780	0
451	20241030	111800	20644600	15780	15900	15900	15780	11
452	20241030	111700	20469940	15820	15820	15820	15820	0
453	20241030	111600	20469940	15820	15820	15820	15820	0
454	20241030	111500	20469940	15820	15820	15820	15820	0
455	20241030	111400	20469940	15820	15820	15820	15820	0
456	20241030	111300	20469940	15820	15820	15820	15820	0
457	20241030	111200	20469940	15820	15820	15820	15820	0
458	20241030	111100	20469940	15820	15820	15820	15820	0
459	20241030	111000	20469940	15820	15820	15820	15820	8
460	20241030	110900	20343380	15930	15930	15930	15930	0
461	20241030	110800	20343380	15930	15930	15930	15930	0
462	20241030	110700	20343380	15930	15930	15930	15930	9
463	20241030	110600	20200010	15820	15820	15820	15820	0
464	20241030	110500	20200010	15820	15820	15820	15820	0
465	20241030	110400	20200010	15820	15820	15820	15820	0
466	20241030	110300	20200010	15820	15820	15820	15820	0
467	20241030	110200	20200010	15820	15820	15820	15820	0
468	20241030	110100	20200010	15820	15820	15820	15820	0
469	20241030	110000	20200010	15820	15820	15820	15820	0
470	20241030	105900	20200010	15820	15820	15820	15820	0
471	20241030	105800	20200010	15820	15820	15820	15820	4
472	20241030	105700	20136730	15920	15920	15920	15920	9
473	20241030	105600	19993450	15860	15860	15860	15860	0
474	20241030	105500	19993450	15860	15860	15860	15860	0
475	20241030	105400	19993450	15860	15860	15860	15860	0
476	20241030	105300	19993450	15860	15860	15860	15860	0
477	20241030	105200	19993450	15860	15860	15860	15860	0
478	20241030	105100	19993450	15860	15860	15860	15860	0
479	20241030	105000	19993450	15860	15860	15860	15860	0
480	20241030	104900	19993450	15860	15860	15860	15860	0
481	20241030	104800	19993450	15860	15860	15860	15860	0
482	20241030	104700	19993450	15860	15860	15860	15860	0
483	20241030	104600	19993450	15860	15860	15860	15860	241
484	20241030	104500	16171190	15850	15850	15850	15850	0
485	20241030	104400	16171190	15850	15850	15850	15850	0
486	20241030	104300	16171190	15850	15850	15850	15850	0
487	20241030	104200	16171190	15850	15850	15850	15850	0
488	20241030	104100	16171190	15850	15850	15850	15850	0
489	20241030	104000	16171190	15850	15850	15850	15850	0
490	20241030	103900	16171190	15850	15850	15850	15850	0
491	20241030	103800	16171190	15850	15850	15850	15850	0
492	20241030	103700	16171190	15850	15850	15850	15850	0
493	20241030	103600	16171190	15850	15850	15850	15850	0
494	20241030	103500	16171190	15850	15850	15850	15850	9
495	20241030	103400	16028540	15850	15850	15850	15850	0
496	20241030	103300	16028540	15850	15850	15850	15850	0
497	20241030	103200	16028540	15850	15850	15850	15850	0
498	20241030	103100	16028540	15850	15850	15850	15850	0
499	20241030	103000	16028540	15850	15850	15850	15850	0
500	20241030	102900	16028540	15850	15850	15850	15850	0
501	20241030	102800	16028540	15850	15850	15850	15850	0
502	20241030	102700	16028540	15850	15850	15850	15850	0
503	20241030	102600	16028540	15850	15850	15850	15850	0
504	20241030	102500	16028540	15850	15850	15850	15850	10
505	20241030	102400	15870040	15860	15860	15860	15860	40
506	20241030	102300	15235640	15850	15850	15850	15850	0
507	20241030	102200	15235640	15850	15850	15850	15850	0
508	20241030	102100	15235640	15850	15850	15850	15850	0
509	20241030	102000	15235640	15850	15850	15850	15850	0
510	20241030	101900	15235640	15850	15850	15850	15850	0
511	20241030	101800	15235640	15850	15850	15850	15850	0
512	20241030	101700	15235640	15850	15840	15850	15840	161
513	20241030	101600	12684610	15840	15840	15840	15840	0
514	20241030	101500	12684610	15840	15840	15840	15840	9
515	20241030	101400	12542050	15840	15840	15840	15840	0
516	20241030	101300	12542050	15840	15840	15840	15840	0
517	20241030	101200	12542050	15840	15840	15840	15840	0
518	20241030	101100	12542050	15840	15840	15840	15840	0
519	20241030	101000	12542050	15840	15840	15840	15840	0
520	20241030	100900	12542050	15840	15840	15840	15840	0
521	20241030	100800	12542050	15840	15840	15840	15840	0
522	20241030	100700	12542050	15840	15840	15840	15840	0
523	20241030	100600	12542050	15840	15840	15840	15840	0
524	20241030	100500	12542050	15840	15840	15840	15840	0
525	20241030	100400	12542050	15840	15840	15840	15840	9
526	20241030	100300	12399490	15840	15840	15840	15840	20
527	20241030	100200	12082690	15830	15830	15830	15830	0
528	20241030	100100	12082690	15830	15830	15830	15830	0
529	20241030	100000	12082690	15830	15830	15830	15830	0
530	20241030	095900	12082690	15830	15830	15830	15830	0
531	20241030	095800	12082690	15830	15830	15830	15830	0
532	20241030	095700	12082690	15830	15830	15830	15830	0
533	20241030	095600	12082690	15830	15830	15830	15830	0
534	20241030	095500	12082690	15830	15830	15830	15830	0
535	20241030	095400	12082690	15830	15830	15830	15830	0
536	20241030	095300	12082690	15830	15830	15830	15830	0
537	20241030	095200	12082690	15830	15840	15840	15830	15
538	20241030	095100	11845180	15840	15840	15840	15840	4
539	20241030	095000	11781820	15780	15780	15780	15780	0
540	20241030	094900	11781820	15780	15780	15780	15780	0
541	20241030	094800	11781820	15780	15780	15780	15780	0
542	20241030	094700	11781820	15780	15780	15780	15780	0
543	20241030	094600	11781820	15780	15780	15780	15780	0
544	20241030	094500	11781820	15780	15780	15780	15780	0
545	20241030	094400	11781820	15780	15790	15790	15780	106
546	20241030	094300	10109090	15800	15800	15800	15800	0
547	20241030	094200	10109090	15800	15800	15800	15800	50
548	20241030	094100	9319090	15800	15850	15850	15800	10
549	20241030	094000	9160640	15820	15830	15830	15820	128
550	20241030	093900	7135600	15820	15820	15820	15820	0
551	20241030	093800	7135600	15820	15820	15820	15820	0
552	20241030	093700	7135600	15820	15820	15820	15820	0
553	20241030	093600	7135600	15820	15820	15820	15820	0
554	20241030	093500	7135600	15820	15820	15820	15820	0
555	20241030	093400	7135600	15820	15820	15820	15820	0
556	20241030	093300	7135600	15820	15830	15830	15820	160
557	20241030	093200	4604370	15940	15940	15940	15940	0
558	20241030	093100	4604370	15940	15940	15940	15940	0
559	20241030	093000	4604370	15940	15940	15940	15940	0
560	20241030	092900	4604370	15940	15940	15940	15940	9
561	20241030	092800	4460910	15820	15820	15820	15820	0
562	20241030	092700	4460910	15820	15820	15820	15820	0
563	20241030	092600	4460910	15820	15820	15820	15820	0
564	20241030	092500	4460910	15820	15820	15820	15820	0
565	20241030	092400	4460910	15820	15820	15820	15820	0
566	20241030	092300	4460910	15820	15820	15820	15820	0
567	20241030	092200	4460910	15820	15820	15820	15820	0
568	20241030	092100	4460910	15820	15820	15820	15820	0
569	20241030	092000	4460910	15820	15820	15820	15820	0
570	20241030	091900	4460910	15820	15820	15820	15820	0
571	20241030	091800	4460910	15820	15820	15820	15820	0
572	20241030	091700	4460910	15820	15820	15820	15820	0
573	20241030	091600	4460910	15820	15820	15820	15820	0
574	20241030	091500	4460910	15820	15820	15820	15820	0
575	20241030	091400	4460910	15820	15820	15820	15820	3
576	20241030	091300	4413450	15820	15820	15820	15820	0
577	20241030	091200	4413450	15820	15820	15820	15820	27
578	20241030	091100	3986310	15860	15860	15860	15860	110
579	20241030	091000	2241710	15860	15860	15860	15860	0
580	20241030	090900	2241710	15860	15860	15860	15860	0
581	20241030	090800	2241710	15860	15860	15860	15860	0
582	20241030	090700	2241710	15860	15860	15860	15860	0
583	20241030	090600	2241710	15860	15860	15860	15860	0
584	20241030	090500	2241710	15860	15910	15910	15860	141
585	20241030	090400	0	15990	15990	15990	15990	0
586	20241030	090300	0	15990	15990	15990	15990	0
587	20241030	090200	0	15990	15990	15990	15990	0
588	20241030	090100	0	15990	15990	15990	15990	0
589	20241030	090000	0	15990	15990	15990	15990	0