KissMeData/005820/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184600	30690290	16050	16050	16050	16050	47
3	20241028	184500	30690290	16050	16050	16050	16050	0
4	20241028	184400	30690290	16050	16050	16050	16050	0
5	20241028	184300	30690290	16050	16050	16050	16050	0
6	20241028	184200	30690290	16050	16050	16050	16050	0
7	20241028	184100	30690290	16050	16050	16050	16050	0
8	20241028	184000	30690290	16050	16050	16050	16050	0
9	20241028	183900	30690290	16050	16050	16050	16050	0
10	20241028	183800	30690290	16050	16050	16050	16050	0
11	20241028	183700	30690290	16050	16050	16050	16050	0
12	20241028	183600	30690290	16050	16050	16050	16050	0
13	20241028	183500	30690290	16050	16050	16050	16050	0
14	20241028	183400	30690290	16050	16050	16050	16050	0
15	20241028	183300	30690290	16050	16050	16050	16050	0
16	20241028	183200	30690290	16050	16050	16050	16050	0
17	20241028	183100	30690290	16050	16050	16050	16050	0
18	20241028	183000	30690290	16050	16050	16050	16050	0
19	20241028	182900	30690290	16050	16050	16050	16050	0
20	20241028	182800	30690290	16050	16050	16050	16050	0
21	20241028	182700	30690290	16050	16050	16050	16050	0
22	20241028	182600	30690290	16050	16050	16050	16050	0
23	20241028	182500	30690290	16050	16050	16050	16050	0
24	20241028	182400	30690290	16050	16050	16050	16050	0
25	20241028	182300	30690290	16050	16050	16050	16050	0
26	20241028	182200	30690290	16050	16050	16050	16050	0
27	20241028	182100	30690290	16050	16050	16050	16050	0
28	20241028	182000	30690290	16050	16050	16050	16050	0
29	20241028	181900	30690290	16050	16050	16050	16050	0
30	20241028	181800	30690290	16050	16050	16050	16050	0
31	20241028	181700	30690290	16050	16050	16050	16050	0
32	20241028	181600	30690290	16050	16050	16050	16050	47
33	20241028	181500	30690290	16050	16050	16050	16050	0
34	20241028	181400	30690290	16050	16050	16050	16050	0
35	20241028	181300	30690290	16050	16050	16050	16050	0
36	20241028	181200	30690290	16050	16050	16050	16050	0
37	20241028	181100	30690290	16050	16050	16050	16050	0
38	20241028	181000	30690290	16050	16050	16050	16050	0
39	20241028	180900	30690290	16050	16050	16050	16050	0
40	20241028	180800	30690290	16050	16050	16050	16050	0
41	20241028	180700	30690290	16050	16050	16050	16050	0
42	20241028	180600	30690290	16050	16050	16050	16050	0
43	20241028	180500	30690290	16050	16050	16050	16050	0
44	20241028	180400	30690290	16050	16050	16050	16050	0
45	20241028	180300	30690290	16050	16050	16050	16050	0
46	20241028	180200	30690290	16050	16050	16050	16050	0
47	20241028	180100	30690290	16050	16050	16050	16050	0
48	20241028	180000	30690290	16050	16050	16050	16050	0
49	20241028	175900	30690290	16050	16050	16050	16050	0
50	20241028	175800	30690290	16050	16050	16050	16050	0
51	20241028	175700	30690290	16050	16050	16050	16050	0
52	20241028	175600	30690290	16050	16050	16050	16050	0
53	20241028	175500	30690290	16050	16050	16050	16050	0
54	20241028	175400	30690290	16050	16050	16050	16050	0
55	20241028	175300	30690290	16050	16050	16050	16050	0
56	20241028	175200	30690290	16050	16050	16050	16050	0
57	20241028	175100	30690290	16050	16050	16050	16050	0
58	20241028	175000	30690290	16050	16050	16050	16050	0
59	20241028	174900	30690290	16050	16050	16050	16050	0
60	20241028	174800	30690290	16050	16050	16050	16050	0
61	20241028	174700	30690290	16050	16050	16050	16050	0
62	20241028	174600	30690290	16050	16050	16050	16050	47
63	20241028	174500	30690290	16050	16050	16050	16050	0
64	20241028	174400	30690290	16050	16050	16050	16050	0
65	20241028	174300	30690290	16050	16050	16050	16050	0
66	20241028	174200	30690290	16050	16050	16050	16050	0
67	20241028	174100	30690290	16050	16050	16050	16050	0
68	20241028	174000	30690290	16050	16050	16050	16050	0
69	20241028	173900	30690290	16050	16050	16050	16050	0
70	20241028	173800	30690290	16050	16050	16050	16050	0
71	20241028	173700	30690290	16050	16050	16050	16050	0
72	20241028	173600	30690290	16050	16050	16050	16050	0
73	20241028	173500	30690290	16050	16050	16050	16050	0
74	20241028	173400	30690290	16050	16050	16050	16050	0
75	20241028	173300	30690290	16050	16050	16050	16050	0
76	20241028	173200	30690290	16050	16050	16050	16050	0
77	20241028	173100	30690290	16050	16050	16050	16050	0
78	20241028	173000	30690290	16050	16050	16050	16050	0
79	20241028	172900	30690290	16050	16050	16050	16050	0
80	20241028	172800	30690290	16050	16050	16050	16050	0
81	20241028	172700	30690290	16050	16050	16050	16050	0
82	20241028	172600	30690290	16050	16050	16050	16050	0
83	20241028	172500	30690290	16050	16050	16050	16050	0
84	20241028	172400	30690290	16050	16050	16050	16050	0
85	20241028	172300	30690290	16050	16050	16050	16050	0
86	20241028	172200	30690290	16050	16050	16050	16050	0
87	20241028	172100	30690290	16050	16050	16050	16050	0
88	20241028	172000	30690290	16050	16050	16050	16050	0
89	20241028	171900	30690290	16050	16050	16050	16050	0
90	20241028	171800	30690290	16050	16050	16050	16050	0
91	20241028	171700	30690290	16050	16050	16050	16050	0
92	20241028	171600	30690290	16050	16050	16050	16050	47
93	20241028	171500	30690290	16050	16050	16050	16050	0
94	20241028	171400	30690290	16050	16050	16050	16050	0
95	20241028	171300	30690290	16050	16050	16050	16050	0
96	20241028	171200	30690290	16050	16050	16050	16050	0
97	20241028	171100	30690290	16050	16050	16050	16050	0
98	20241028	171000	30690290	16050	16050	16050	16050	0
99	20241028	170900	30690290	16050	16050	16050	16050	0
100	20241028	170800	30690290	16050	16050	16050	16050	0
101	20241028	170700	30690290	16050	16050	16050	16050	0
102	20241028	170600	30690290	16050	16050	16050	16050	0
103	20241028	170500	30690290	16050	16050	16050	16050	0
104	20241028	170400	30690290	16050	16050	16050	16050	0
105	20241028	170300	30690290	16050	16050	16050	16050	0
106	20241028	170200	30690290	16050	16050	16050	16050	0
107	20241028	170100	30690290	16050	16050	16050	16050	0
108	20241028	170000	30690290	16050	16050	16050	16050	0
109	20241028	165900	30690290	16050	16050	16050	16050	0
110	20241028	165800	30690290	16050	16050	16050	16050	0
111	20241028	165700	30690290	16050	16050	16050	16050	0
112	20241028	165600	30690290	16050	16050	16050	16050	0
113	20241028	165500	30690290	16050	16050	16050	16050	0
114	20241028	165400	30690290	16050	16050	16050	16050	0
115	20241028	165300	30690290	16050	16050	16050	16050	0
116	20241028	165200	30690290	16050	16050	16050	16050	0
117	20241028	165100	30690290	16050	16050	16050	16050	0
118	20241028	165000	30690290	16050	16050	16050	16050	0
119	20241028	164900	30690290	16050	16050	16050	16050	0
120	20241028	164800	30690290	16050	16050	16050	16050	0
121	20241028	164700	30690290	16050	16050	16050	16050	0
122	20241028	164600	30690290	16050	16050	16050	16050	47
123	20241028	164500	30690290	16050	16050	16050	16050	0
124	20241028	164400	30690290	16050	16050	16050	16050	0
125	20241028	164300	30690290	16050	16050	16050	16050	0
126	20241028	164200	30690290	16050	16050	16050	16050	0
127	20241028	164100	30690290	16050	16050	16050	16050	0
128	20241028	164000	30690290	16050	16050	16050	16050	0
129	20241028	163900	30690290	16050	16050	16050	16050	0
130	20241028	163800	30690290	16050	16050	16050	16050	0
131	20241028	163700	30690290	16050	16050	16050	16050	0
132	20241028	163600	30690290	16050	16050	16050	16050	0
133	20241028	163500	30690290	16050	16050	16050	16050	0
134	20241028	163400	30690290	16050	16050	16050	16050	0
135	20241028	163300	30690290	16050	16050	16050	16050	0
136	20241028	163200	30690290	16050	16050	16050	16050	0
137	20241028	163100	30690290	16050	16050	16050	16050	0
138	20241028	163000	30690290	16050	16050	16050	16050	0
139	20241028	162900	30690290	16050	16050	16050	16050	0
140	20241028	162800	30690290	16050	16050	16050	16050	0
141	20241028	162700	30690290	16050	16050	16050	16050	0
142	20241028	162600	30690290	16050	16050	16050	16050	0
143	20241028	162500	30690290	16050	16050	16050	16050	0
144	20241028	162400	30690290	16050	16050	16050	16050	0
145	20241028	162300	30690290	16050	16050	16050	16050	0
146	20241028	162200	30690290	16050	16050	16050	16050	0
147	20241028	162100	30690290	16050	16050	16050	16050	0
148	20241028	162000	30690290	16050	16050	16050	16050	0
149	20241028	161900	30690290	16050	16050	16050	16050	0
150	20241028	161800	30690290	16050	16050	16050	16050	0
151	20241028	161700	30690290	16050	16050	16050	16050	0
152	20241028	161600	30690290	16050	16050	16050	16050	47
153	20241028	161500	30690290	16050	16050	16050	16050	0
154	20241028	161400	30690290	16050	16050	16050	16050	0
155	20241028	161300	30690290	16050	16050	16050	16050	0
156	20241028	161200	30690290	16050	16050	16050	16050	0
157	20241028	161100	30690290	16050	16050	16050	16050	0
158	20241028	161000	30690290	16050	16050	16050	16050	0
159	20241028	160900	30690290	16050	16050	16050	16050	0
160	20241028	160800	30690290	16050	16050	16050	16050	0
161	20241028	160700	30690290	16050	16050	16050	16050	0
162	20241028	160600	30690290	16050	16050	16050	16050	0
163	20241028	160500	30690290	16050	16050	16050	16050	0
164	20241028	160400	30690290	16050	16050	16050	16050	0
165	20241028	160300	30690290	16050	16050	16050	16050	0
166	20241028	160200	30690290	16050	16050	16050	16050	0
167	20241028	160100	30690290	16050	16050	16050	16050	0
168	20241028	160000	30690290	16050	16050	16050	16050	0
169	20241028	155900	30690290	16050	16050	16050	16050	0
170	20241028	155800	30690290	16050	16050	16050	16050	0
171	20241028	155700	30690290	16050	16050	16050	16050	0
172	20241028	155600	30690290	16050	16050	16050	16050	0
173	20241028	155500	30690290	16050	16050	16050	16050	0
174	20241028	155400	30690290	16050	16050	16050	16050	0
175	20241028	155300	30690290	16050	16050	16050	16050	0
176	20241028	155200	30690290	16050	16050	16050	16050	0
177	20241028	155100	30690290	16050	16050	16050	16050	0
178	20241028	155000	30690290	16050	16050	16050	16050	0
179	20241028	154900	30690290	16050	16050	16050	16050	0
180	20241028	154800	30690290	16050	16050	16050	16050	0
181	20241028	154700	30690290	16050	16050	16050	16050	0
182	20241028	154600	30690290	16050	16050	16050	16050	47
183	20241028	154500	30690290	16050	16050	16050	16050	0
184	20241028	154400	30690290	16050	16050	16050	16050	0
185	20241028	154300	30690290	16050	16050	16050	16050	0
186	20241028	154200	30690290	16050	16050	16050	16050	0
187	20241028	154100	30690290	16050	16050	16050	16050	0
188	20241028	154000	30690290	16050	16050	16050	16050	0
189	20241028	153900	30690290	16050	16050	16050	16050	0
190	20241028	153800	30690290	16050	16050	16050	16050	0
191	20241028	153700	30690290	16050	16050	16050	16050	0
192	20241028	153600	30690290	16050	16050	16050	16050	0
193	20241028	153500	30690290	16050	16050	16050	16050	0
194	20241028	153400	30690290	16050	16050	16050	16050	0
195	20241028	153300	30690290	16050	16050	16050	16050	0
196	20241028	153200	30690290	16050	16050	16050	16050	0
197	20241028	153100	30690290	16050	16050	16050	16050	0
198	20241028	153000	30690290	16050	16050	16050	16050	47
199	20241028	152900	29935940	16020	16020	16020	16020	0
200	20241028	152800	29935940	16020	16020	16020	16020	0
201	20241028	152700	29935940	16020	16020	16020	16020	0
202	20241028	152600	29935940	16020	16020	16020	16020	0
203	20241028	152500	29935940	16020	16020	16020	16020	0
204	20241028	152400	29935940	16020	16020	16020	16020	0
205	20241028	152300	29935940	16020	16020	16020	16020	0
206	20241028	152200	29935940	16020	16020	16020	16020	0
207	20241028	152100	29935940	16020	16020	16020	16020	0
208	20241028	152000	29935940	16020	16020	16020	16020	0
209	20241028	151900	29935940	16020	16020	16020	16020	0
210	20241028	151800	29935940	16020	15960	16020	15960	9
211	20241028	151700	29791940	16020	16020	16020	16020	2
212	20241028	151600	29759900	16020	15960	16020	15960	5
213	20241028	151500	29679920	15950	15950	15950	15950	0
214	20241028	151400	29679920	15950	15950	15950	15950	0
215	20241028	151300	29679920	15950	15950	15950	15950	0
216	20241028	151200	29679920	15950	15950	15950	15950	0
217	20241028	151100	29679920	15950	15950	15950	15950	0
218	20241028	151000	29679920	15950	15950	15950	15950	0
219	20241028	150900	29679920	15950	15950	15950	15950	0
220	20241028	150800	29679920	15950	15950	15950	15950	3
221	20241028	150700	29632070	16020	16020	16020	16020	7
222	20241028	150600	29519930	16000	16000	16000	16000	0
223	20241028	150500	29519930	16000	16000	16000	16000	0
224	20241028	150400	29519930	16000	16000	16000	16000	0
225	20241028	150300	29519930	16000	16000	16000	16000	0
226	20241028	150200	29519930	16000	16000	16000	16000	0
227	20241028	150100	29519930	16000	16000	16000	16000	0
228	20241028	150000	29519930	16000	16000	16000	16000	0
229	20241028	145900	29519930	16000	16000	16000	16000	0
230	20241028	145800	29519930	16000	16000	16000	16000	2
231	20241028	145700	29487930	16030	16030	16030	16030	4
232	20241028	145600	29423810	16030	16030	16030	16030	4
233	20241028	145500	29359690	15960	15960	15960	15960	0
234	20241028	145400	29359690	15960	15960	15960	15960	0
235	20241028	145300	29359690	15960	15960	15960	15960	7
236	20241028	145200	29247970	16030	16030	16030	16030	0
237	20241028	145100	29247970	16030	16030	16030	16030	0
238	20241028	145000	29247970	16030	16030	16030	16030	0
239	20241028	144900	29247970	16030	16030	16030	16030	0
240	20241028	144800	29247970	16030	16030	16030	16030	0
241	20241028	144700	29247970	16030	16030	16030	16030	0
242	20241028	144600	29247970	16030	16040	16040	16030	12
243	20241028	144500	29055560	16040	16040	16040	16040	0
244	20241028	144400	29055560	16040	16040	16040	16040	0
245	20241028	144300	29055560	16040	16040	16040	16040	0
246	20241028	144200	29055560	16040	16040	16040	16040	0
247	20241028	144100	29055560	16040	16040	16040	16040	0
248	20241028	144000	29055560	16040	16040	16040	16040	0
249	20241028	143900	29055560	16040	16040	16040	16040	0
250	20241028	143800	29055560	16040	16040	16040	16040	0
251	20241028	143700	29055560	16040	16040	16040	16040	0
252	20241028	143600	29055560	16040	16040	16040	16040	0
253	20241028	143500	29055560	16040	16040	16040	16040	10
254	20241028	143400	28895160	16000	16000	16000	16000	0
255	20241028	143300	28895160	16000	16000	16000	16000	0
256	20241028	143200	28895160	16000	16000	16000	16000	0
257	20241028	143100	28895160	16000	16000	16000	16000	0
258	20241028	143000	28895160	16000	16000	16000	16000	0
259	20241028	142900	28895160	16000	16000	16000	16000	0
260	20241028	142800	28895160	16000	16000	16000	16000	0
261	20241028	142700	28895160	16000	16000	16000	16000	0
262	20241028	142600	28895160	16000	16000	16000	16000	0
263	20241028	142500	28895160	16000	16000	16000	16000	0
264	20241028	142400	28895160	16000	16000	16000	16000	25
265	20241028	142300	28495160	15960	15960	15960	15960	0
266	20241028	142200	28495160	15960	15960	15960	15960	0
267	20241028	142100	28495160	15960	15960	15960	15960	0
268	20241028	142000	28495160	15960	15960	15960	15960	0
269	20241028	141900	28495160	15960	15960	15960	15960	0
270	20241028	141800	28495160	15960	15960	15960	15960	0
271	20241028	141700	28495160	15960	15960	15960	15960	0
272	20241028	141600	28495160	15960	15960	15960	15960	0
273	20241028	141500	28495160	15960	15960	15960	15960	11
274	20241028	141400	28319600	15950	15950	15950	15950	7
275	20241028	141300	28207950	15950	15950	15950	15950	10
276	20241028	141200	28048450	15950	15950	15950	15950	0
277	20241028	141100	28048450	15950	15950	15950	15950	0
278	20241028	141000	28048450	15950	15950	15950	15950	0
279	20241028	140900	28048450	15950	15950	15950	15950	0
280	20241028	140800	28048450	15950	15950	15950	15950	0
281	20241028	140700	28048450	15950	15950	15950	15950	0
282	20241028	140600	28048450	15950	15950	15950	15950	7
283	20241028	140500	27936800	15850	15890	15890	15850	128
284	20241028	140400	25904770	15870	15870	15870	15870	0
285	20241028	140300	25904770	15870	15870	15870	15870	0
286	20241028	140200	25904770	15870	15870	15870	15870	0
287	20241028	140100	25904770	15870	15870	15870	15870	0
288	20241028	140000	25904770	15870	15890	15890	15870	70
289	20241028	135900	24792870	15870	15870	15870	15870	0
290	20241028	135800	24792870	15870	15870	15870	15870	2
291	20241028	135700	24761130	15870	15870	15870	15870	0
292	20241028	135600	24761130	15870	15910	15910	15870	125
293	20241028	135500	22773570	15900	15900	15900	15900	0
294	20241028	135400	22773570	15900	15940	15940	15900	140
295	20241028	135300	20544140	16010	16010	16010	16010	0
296	20241028	135200	20544140	16010	16010	16010	16010	0
297	20241028	135100	20544140	16010	16010	16010	16010	7
298	20241028	135000	20432070	15950	15950	15950	15950	0
299	20241028	134900	20432070	15950	15950	15950	15950	0
300	20241028	134800	20432070	15950	15950	15950	15950	3
301	20241028	134700	20384220	15950	15950	15950	15950	0
302	20241028	134600	20384220	15950	15950	15950	15950	0
303	20241028	134500	20384220	15950	15950	15950	15950	0
304	20241028	134400	20384220	15950	15950	15950	15950	0
305	20241028	134300	20384220	15950	15950	15950	15950	0
306	20241028	134200	20384220	15950	15950	15950	15950	0
307	20241028	134100	20384220	15950	15950	15950	15950	0
308	20241028	134000	20384220	15950	15950	15950	15950	0
309	20241028	133900	20384220	15950	15950	15950	15950	0
310	20241028	133800	20384220	15950	16010	16010	15950	9
311	20241028	133700	20240250	16010	16010	16010	16010	0
312	20241028	133600	20240250	16010	16010	16010	16010	0
313	20241028	133500	20240250	16010	16010	16010	16010	0
314	20241028	133400	20240250	16010	16010	16010	16010	0
315	20241028	133300	20240250	16010	16010	16010	16010	0
316	20241028	133200	20240250	16010	16010	16010	16010	0
317	20241028	133100	20240250	16010	16010	16010	16010	0
318	20241028	133000	20240250	16010	16010	16010	16010	0
319	20241028	132900	20240250	16010	16010	16010	16010	0
320	20241028	132800	20240250	16010	16010	16010	16010	0
321	20241028	132700	20240250	16010	16010	16010	16010	0
322	20241028	132600	20240250	16010	16010	16010	16010	8
323	20241028	132500	20112170	16010	16010	16010	16010	0
324	20241028	132400	20112170	16010	16010	16010	16010	0
325	20241028	132300	20112170	16010	16010	16010	16010	0
326	20241028	132200	20112170	16010	16010	16010	16010	0
327	20241028	132100	20112170	16010	16010	16010	16010	0
328	20241028	132000	20112170	16010	16010	16010	16010	0
329	20241028	131900	20112170	16010	16010	16010	16010	0
330	20241028	131800	20112170	16010	16010	16010	16010	0
331	20241028	131700	20112170	16010	16010	16010	16010	0
332	20241028	131600	20112170	16010	16010	16010	16010	0
333	20241028	131500	20112170	16010	16010	16010	16010	8
334	20241028	131400	19984090	16010	16010	16010	16010	0
335	20241028	131300	19984090	16010	16010	16010	16010	0
336	20241028	131200	19984090	16010	16010	16010	16010	0
337	20241028	131100	19984090	16010	16010	16010	16010	0
338	20241028	131000	19984090	16010	16010	16010	16010	0
339	20241028	130900	19984090	16010	16010	16010	16010	0
340	20241028	130800	19984090	16010	16010	16010	16010	0
341	20241028	130700	19984090	16010	16010	16010	16010	0
342	20241028	130600	19984090	16010	16010	16010	16010	0
343	20241028	130500	19984090	16010	15950	16010	15950	10
344	20241028	130400	19824110	15950	15950	15950	15950	0
345	20241028	130300	19824110	15950	15950	15950	15950	0
346	20241028	130200	19824110	15950	15950	15950	15950	0
347	20241028	130100	19824110	15950	15950	15950	15950	0
348	20241028	130000	19824110	15950	15950	15950	15950	0
349	20241028	125900	19824110	15950	15950	15950	15950	0
350	20241028	125800	19824110	15950	15950	15950	15950	14
351	20241028	125700	19600810	16010	16010	16010	16010	0
352	20241028	125600	19600810	16010	16010	16010	16010	0
353	20241028	125500	19600810	16010	16010	16010	16010	0
354	20241028	125400	19600810	16010	15960	16010	15960	9
355	20241028	125300	19456920	16030	16030	16030	16030	0
356	20241028	125200	19456920	16030	16030	16030	16030	0
357	20241028	125100	19456920	16030	16030	16030	16030	0
358	20241028	125000	19456920	16030	16030	16030	16030	0
359	20241028	124900	19456920	16030	16030	16030	16030	0
360	20241028	124800	19456920	16030	16030	16030	16030	0
361	20241028	124700	19456920	16030	16030	16030	16030	0
362	20241028	124600	19456920	16030	16030	16030	16030	0
363	20241028	124500	19456920	16030	16030	16030	16030	0
364	20241028	124400	19456920	16030	15950	16030	15950	15
365	20241028	124300	19216950	15940	15940	15940	15940	0
366	20241028	124200	19216950	15940	15940	15940	15940	0
367	20241028	124100	19216950	15940	15940	15940	15940	0
368	20241028	124000	19216950	15940	15940	15940	15940	0
369	20241028	123900	19216950	15940	15940	15940	15940	0
370	20241028	123800	19216950	15940	15940	15940	15940	1
371	20241028	123700	19201010	15930	15930	15930	15930	0
372	20241028	123600	19201010	15930	15930	15930	15930	0
373	20241028	123500	19201010	15930	15930	15930	15930	0
374	20241028	123400	19201010	15930	16030	16030	15930	67
375	20241028	123300	18132600	16030	15950	16030	15930	79
376	20241028	123200	16872230	15920	15950	15950	15920	198
377	20241028	123100	13715170	16030	16030	16030	16030	0
378	20241028	123000	13715170	16030	16030	16030	16030	0
379	20241028	122900	13715170	16030	16030	16030	16030	0
380	20241028	122800	13715170	16030	16030	16030	16030	0
381	20241028	122700	13715170	16030	16030	16030	16030	0
382	20241028	122600	13715170	16030	16030	16030	16030	0
383	20241028	122500	13715170	16030	16030	16030	16030	0
384	20241028	122400	13715170	16030	16030	16030	16030	0
385	20241028	122300	13715170	16030	16030	16030	16030	15
386	20241028	122200	13474720	16020	16020	16020	16020	0
387	20241028	122100	13474720	16020	16020	16020	16020	0
388	20241028	122000	13474720	16020	16020	16020	16020	0
389	20241028	121900	13474720	16020	16020	16020	16020	0
390	20241028	121800	13474720	16020	16020	16020	16020	0
391	20241028	121700	13474720	16020	16020	16020	16020	0
392	20241028	121600	13474720	16020	16020	16020	16020	0
393	20241028	121500	13474720	16020	16020	16020	16020	0
394	20241028	121400	13474720	16020	16020	16020	16020	0
395	20241028	121300	13474720	16020	16020	16020	16020	0
396	20241028	121200	13474720	16020	16020	16020	16020	17
397	20241028	121100	13202380	15950	15950	15950	15950	0
398	20241028	121000	13202380	15950	15950	15950	15950	0
399	20241028	120900	13202380	15950	15950	15950	15950	0
400	20241028	120800	13202380	15950	15950	15950	15950	3
401	20241028	120700	13154530	16010	16010	16010	16010	0
402	20241028	120600	13154530	16010	16010	16010	16010	0
403	20241028	120500	13154530	16010	16010	16010	16010	0
404	20241028	120400	13154530	16010	16010	16010	16010	0
405	20241028	120300	13154530	16010	16010	16010	16010	0
406	20241028	120200	13154530	16010	16010	16010	16010	0
407	20241028	120100	13154530	16010	16010	16010	16010	0
408	20241028	120000	13154530	16010	16010	16010	16010	0
409	20241028	115900	13154530	16010	16010	16010	16010	0
410	20241028	115800	13154530	16010	16010	16010	16010	0
411	20241028	115700	13154530	16010	16010	16010	16010	0
412	20241028	115600	13154530	16010	16010	16010	16010	0
413	20241028	115500	13154530	16010	16010	16010	16010	9
414	20241028	115400	13010440	15950	15950	15950	15950	0
415	20241028	115300	13010440	15950	15950	15950	15950	3
416	20241028	115200	12962590	16010	16010	16010	16010	0
417	20241028	115100	12962590	16010	16010	16010	16010	0
418	20241028	115000	12962590	16010	16010	16010	16010	0
419	20241028	114900	12962590	16010	16010	16010	16010	0
420	20241028	114800	12962590	16010	16010	16010	16010	0
421	20241028	114700	12962590	16010	16010	16010	16010	0
422	20241028	114600	12962590	16010	16010	16010	16010	0
423	20241028	114500	12962590	16010	16010	16010	16010	0
424	20241028	114400	12962590	16010	16010	16010	16010	0
425	20241028	114300	12962590	16010	16010	16010	16010	0
426	20241028	114200	12962590	16010	16010	16010	16010	0
427	20241028	114100	12962590	16010	16010	16010	16010	0
428	20241028	114000	12962590	16010	16010	16010	16010	8
429	20241028	113900	12834510	15950	15960	15960	15950	3
430	20241028	113800	12786640	16030	16030	16030	16030	0
431	20241028	113700	12786640	16030	16030	16030	16030	0
432	20241028	113600	12786640	16030	16030	16030	16030	0
433	20241028	113500	12786640	16030	16030	16030	16030	0
434	20241028	113400	12786640	16030	16030	16030	16030	0
435	20241028	113300	12786640	16030	16030	16030	16030	0
436	20241028	113200	12786640	16030	16030	16030	16030	0
437	20241028	113100	12786640	16030	16030	16030	16030	0
438	20241028	113000	12786640	16030	16030	16030	16030	0
439	20241028	112900	12786640	16030	15960	16030	15960	10
440	20241028	112800	12626550	16010	16010	16010	16010	0
441	20241028	112700	12626550	16010	16010	16010	16010	0
442	20241028	112600	12626550	16010	16010	16010	16010	0
443	20241028	112500	12626550	16010	16010	16010	16010	0
444	20241028	112400	12626550	16010	16010	16010	16010	0
445	20241028	112300	12626550	16010	16010	16010	16010	0
446	20241028	112200	12626550	16010	16010	16010	16010	0
447	20241028	112100	12626550	16010	16010	16010	16010	0
448	20241028	112000	12626550	16010	16010	16010	16010	0
449	20241028	111900	12626550	16010	16030	16030	16010	11
450	20241028	111800	12450420	15950	15950	15950	15950	0
451	20241028	111700	12450420	15950	15950	15950	15950	0
452	20241028	111600	12450420	15950	15950	15950	15950	0
453	20241028	111500	12450420	15950	15950	15950	15950	0
454	20241028	111400	12450420	15950	15950	15950	15950	0
455	20241028	111300	12450420	15950	15950	15950	15950	0
456	20241028	111200	12450420	15950	15950	15950	15950	0
457	20241028	111100	12450420	15950	15950	15950	15950	0
458	20241028	111000	12450420	15950	15950	15950	15950	0
459	20241028	110900	12450420	15950	15950	15950	15950	0
460	20241028	110800	12450420	15950	15950	16030	15950	16
461	20241028	110700	12194340	16030	16030	16030	16030	1
462	20241028	110600	12178310	15930	15930	15930	15930	0
463	20241028	110500	12178310	15930	15940	15950	15930	311
464	20241028	110400	7218850	15930	15960	15960	15930	68
465	20241028	110300	6134590	15950	15950	15950	15950	0
466	20241028	110200	6134590	15950	15950	15950	15950	0
467	20241028	110100	6134590	15950	15950	15950	15950	0
468	20241028	110000	6134590	15950	15950	15950	15950	0
469	20241028	105900	6134590	15950	15950	15950	15950	0
470	20241028	105800	6134590	15950	15950	15950	15950	0
471	20241028	105700	6134590	15950	16050	16050	15950	12
472	20241028	105600	5942290	15950	15950	15950	15950	1
473	20241028	105500	5926340	15950	15950	15950	15950	0
474	20241028	105400	5926340	15950	15950	15950	15950	0
475	20241028	105300	5926340	15950	15950	15950	15950	0
476	20241028	105200	5926340	15950	15950	15950	15950	0
477	20241028	105100	5926340	15950	15950	15950	15950	0
478	20241028	105000	5926340	15950	15950	15950	15950	0
479	20241028	104900	5926340	15950	15950	15950	15950	0
480	20241028	104800	5926340	15950	15950	15950	15950	0
481	20241028	104700	5926340	15950	15950	15950	15950	0
482	20241028	104600	5926340	15950	15950	15950	15950	0
483	20241028	104500	5926340	15950	16050	16050	15950	12
484	20241028	104400	5734040	16050	16050	16050	16050	1
485	20241028	104300	5717990	15950	15950	15950	15950	0
486	20241028	104200	5717990	15950	16000	16000	15950	97
487	20241028	104100	4167290	16000	16000	16000	16000	0
488	20241028	104000	4167290	16000	16000	16000	16000	0
489	20241028	103900	4167290	16000	16000	16000	16000	0
490	20241028	103800	4167290	16000	16000	16000	16000	0
491	20241028	103700	4167290	16000	16000	16000	16000	0
492	20241028	103600	4167290	16000	16000	16000	16000	0
493	20241028	103500	4167290	16000	16000	16000	16000	0
494	20241028	103400	4167290	16000	16050	16050	16000	13
495	20241028	103300	3958840	16050	16050	16050	16050	0
496	20241028	103200	3958840	16050	16050	16050	16050	0
497	20241028	103100	3958840	16050	16050	16050	16050	0
498	20241028	103000	3958840	16050	16050	16050	16050	0
499	20241028	102900	3958840	16050	16050	16050	16050	0
500	20241028	102800	3958840	16050	16050	16050	16050	0
501	20241028	102700	3958840	16050	16050	16050	16050	0
502	20241028	102600	3958840	16050	16050	16050	16050	0
503	20241028	102500	3958840	16050	16050	16050	16050	0
504	20241028	102400	3958840	16050	16050	16050	16050	0
505	20241028	102300	3958840	16050	16050	16050	16050	0
506	20241028	102200	3958840	16050	16050	16050	16050	19
507	20241028	102100	3653890	16100	16100	16100	16100	0
508	20241028	102000	3653890	16100	16100	16100	16100	0
509	20241028	101900	3653890	16100	16100	16100	16100	5
510	20241028	101800	3573390	16050	16050	16050	16050	0
511	20241028	101700	3573390	16050	16050	16050	16050	0
512	20241028	101600	3573390	16050	16050	16050	16050	0
513	20241028	101500	3573390	16050	16050	16050	16050	0
514	20241028	101400	3573390	16050	16050	16050	16050	0
515	20241028	101300	3573390	16050	16050	16050	16050	0
516	20241028	101200	3573390	16050	16050	16050	16050	0
517	20241028	101100	3573390	16050	16050	16050	16050	0
518	20241028	101000	3573390	16050	16050	16050	16050	9
519	20241028	100900	3428940	16050	16050	16050	16050	0
520	20241028	100800	3428940	16050	16050	16050	16050	0
521	20241028	100700	3428940	16050	16050	16050	16050	0
522	20241028	100600	3428940	16050	16050	16050	16050	0
523	20241028	100500	3428940	16050	16050	16050	16050	0
524	20241028	100400	3428940	16050	16050	16050	16050	0
525	20241028	100300	3428940	16050	16050	16050	16050	0
526	20241028	100200	3428940	16050	16050	16050	16050	0
527	20241028	100100	3428940	16050	16050	16050	16050	0
528	20241028	100000	3428940	16050	16050	16050	16050	0
529	20241028	095900	3428940	16050	16050	16050	16050	0
530	20241028	095800	3428940	16050	16050	16050	16050	17
531	20241028	095700	3156090	16050	16050	16050	16050	0
532	20241028	095600	3156090	16050	16050	16050	16050	0
533	20241028	095500	3156090	16050	16050	16050	16050	0
534	20241028	095400	3156090	16050	16050	16050	16050	0
535	20241028	095300	3156090	16050	16050	16050	16050	0
536	20241028	095200	3156090	16050	16050	16050	16050	0
537	20241028	095100	3156090	16050	16050	16050	16050	0
538	20241028	095000	3156090	16050	16050	16050	16050	0
539	20241028	094900	3156090	16050	16050	16050	16050	0
540	20241028	094800	3156090	16050	16050	16050	16050	0
541	20241028	094700	3156090	16050	16050	16050	16050	10
542	20241028	094600	2995590	16050	16050	16050	16050	0
543	20241028	094500	2995590	16050	16050	16050	16050	0
544	20241028	094400	2995590	16050	16050	16050	16050	0
545	20241028	094300	2995590	16050	16050	16050	16050	0
546	20241028	094200	2995590	16050	16050	16050	16050	0
547	20241028	094100	2995590	16050	16050	16050	16050	20
548	20241028	094000	2674590	16030	16030	16030	16030	0
549	20241028	093900	2674590	16030	16030	16030	16030	0
550	20241028	093800	2674590	16030	16030	16030	16030	0
551	20241028	093700	2674590	16030	16030	16030	16030	0
552	20241028	093600	2674590	16030	16030	16030	16030	0
553	20241028	093500	2674590	16030	16030	16030	16030	6
554	20241028	093400	2578410	16040	16040	16040	16040	0
555	20241028	093300	2578410	16040	16040	16040	16040	0
556	20241028	093200	2578410	16040	16040	16040	16040	0
557	20241028	093100	2578410	16040	16040	16040	16040	9
558	20241028	093000	2434050	16050	16050	16050	16050	0
559	20241028	092900	2434050	16050	16050	16050	16050	0
560	20241028	092800	2434050	16050	16050	16050	16050	0
561	20241028	092700	2434050	16050	16050	16050	16050	0
562	20241028	092600	2434050	16050	16050	16050	16050	0
563	20241028	092500	2434050	16050	16050	16050	16050	0
564	20241028	092400	2434050	16050	16050	16050	16050	0
565	20241028	092300	2434050	16050	16050	16050	16050	0
566	20241028	092200	2434050	16050	16050	16050	16050	0
567	20241028	092100	2434050	16050	16050	16050	16050	0
568	20241028	092000	2434050	16050	16050	16050	16050	0
569	20241028	091900	2434050	16050	16050	16050	16050	0
570	20241028	091800	2434050	16050	16050	16050	16050	0
571	20241028	091700	2434050	16050	16050	16050	16050	0
572	20241028	091600	2434050	16050	16050	16050	16050	0
573	20241028	091500	2434050	16050	16050	16050	16050	1
574	20241028	091400	2418000	16120	16120	16120	16120	0
575	20241028	091300	2418000	16120	16120	16120	16120	0
576	20241028	091200	2418000	16120	16120	16120	16120	0
577	20241028	091100	2418000	16120	16120	16120	16120	0
578	20241028	091000	2418000	16120	16120	16120	16120	0
579	20241028	090900	2418000	16120	16120	16120	16120	0
580	20241028	090800	2418000	16120	16120	16120	16120	0
581	20241028	090700	2418000	16120	16120	16120	16120	0
582	20241028	090600	2418000	16120	16120	16120	16120	0
583	20241028	090500	2418000	16120	16120	16120	16120	0
584	20241028	090400	2418000	16120	16120	16120	16120	0
585	20241028	090300	2418000	16120	16120	16120	16120	0
586	20241028	090200	2418000	16120	16120	16120	16120	0
587	20241028	090100	2418000	16120	16120	16120	16120	0
588	20241028	090000	2418000	16120	16120	16120	16120	150