KissMeData/018120/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190500	11150680	17660	17660	17660	17660	13
3	20241023	190400	11150680	17660	17660	17660	17660	0
4	20241023	190300	11150680	17660	17660	17660	17660	0
5	20241023	190200	11150680	17660	17660	17660	17660	0
6	20241023	190100	11150680	17660	17660	17660	17660	0
7	20241023	190000	11150680	17660	17660	17660	17660	0
8	20241023	185900	11150680	17660	17660	17660	17660	0
9	20241023	185800	11150680	17660	17660	17660	17660	0
10	20241023	185700	11150680	17660	17660	17660	17660	0
11	20241023	185600	11150680	17660	17660	17660	17660	0
12	20241023	185500	11150680	17660	17660	17660	17660	0
13	20241023	185400	11150680	17660	17660	17660	17660	0
14	20241023	185300	11150680	17660	17660	17660	17660	0
15	20241023	185200	11150680	17660	17660	17660	17660	0
16	20241023	185100	11150680	17660	17660	17660	17660	0
17	20241023	185000	11150680	17660	17660	17660	17660	0
18	20241023	184900	11150680	17660	17660	17660	17660	0
19	20241023	184800	11150680	17660	17660	17660	17660	0
20	20241023	184700	11150680	17660	17660	17660	17660	0
21	20241023	184600	11150680	17660	17660	17660	17660	0
22	20241023	184500	11150680	17660	17660	17660	17660	0
23	20241023	184400	11150680	17660	17660	17660	17660	0
24	20241023	184300	11150680	17660	17660	17660	17660	0
25	20241023	184200	11150680	17660	17660	17660	17660	0
26	20241023	184100	11150680	17660	17660	17660	17660	0
27	20241023	184000	11150680	17660	17660	17660	17660	0
28	20241023	183900	11150680	17660	17660	17660	17660	0
29	20241023	183800	11150680	17660	17660	17660	17660	0
30	20241023	183700	11150680	17660	17660	17660	17660	0
31	20241023	183600	11150680	17660	17660	17660	17660	0
32	20241023	183500	11150680	17660	17660	17660	17660	13
33	20241023	183400	11150680	17660	17660	17660	17660	0
34	20241023	183300	11150680	17660	17660	17660	17660	0
35	20241023	183200	11150680	17660	17660	17660	17660	0
36	20241023	183100	11150680	17660	17660	17660	17660	0
37	20241023	183000	11150680	17660	17660	17660	17660	0
38	20241023	182900	11150680	17660	17660	17660	17660	0
39	20241023	182800	11150680	17660	17660	17660	17660	0
40	20241023	182700	11150680	17660	17660	17660	17660	0
41	20241023	182600	11150680	17660	17660	17660	17660	0
42	20241023	182500	11150680	17660	17660	17660	17660	0
43	20241023	182400	11150680	17660	17660	17660	17660	0
44	20241023	182300	11150680	17660	17660	17660	17660	0
45	20241023	182200	11150680	17660	17660	17660	17660	0
46	20241023	182100	11150680	17660	17660	17660	17660	0
47	20241023	182000	11150680	17660	17660	17660	17660	0
48	20241023	181900	11150680	17660	17660	17660	17660	0
49	20241023	181800	11150680	17660	17660	17660	17660	0
50	20241023	181700	11150680	17660	17660	17660	17660	0
51	20241023	181600	11150680	17660	17660	17660	17660	0
52	20241023	181500	11150680	17660	17660	17660	17660	0
53	20241023	181400	11150680	17660	17660	17660	17660	0
54	20241023	181300	11150680	17660	17660	17660	17660	0
55	20241023	181200	11150680	17660	17660	17660	17660	0
56	20241023	181100	11150680	17660	17660	17660	17660	0
57	20241023	181000	11150680	17660	17660	17660	17660	0
58	20241023	180900	11150680	17660	17660	17660	17660	0
59	20241023	180800	11150680	17660	17660	17660	17660	0
60	20241023	180700	11150680	17660	17660	17660	17660	0
61	20241023	180600	11150680	17660	17660	17660	17660	0
62	20241023	180500	11150680	17660	17660	17660	17660	13
63	20241023	180400	11150680	17660	17660	17660	17660	0
64	20241023	180300	11150680	17660	17660	17660	17660	0
65	20241023	180200	11150680	17660	17660	17660	17660	0
66	20241023	180100	11150680	17660	17660	17660	17660	0
67	20241023	180000	11150680	17660	17660	17660	17660	0
68	20241023	175900	11150680	17660	17660	17660	17660	0
69	20241023	175800	11150680	17660	17660	17660	17660	0
70	20241023	175700	11150680	17660	17660	17660	17660	0
71	20241023	175600	11150680	17660	17660	17660	17660	0
72	20241023	175500	11150680	17660	17660	17660	17660	0
73	20241023	175400	11150680	17660	17660	17660	17660	0
74	20241023	175300	11150680	17660	17660	17660	17660	0
75	20241023	175200	11150680	17660	17660	17660	17660	0
76	20241023	175100	11150680	17660	17660	17660	17660	0
77	20241023	175000	11150680	17660	17660	17660	17660	0
78	20241023	174900	11150680	17660	17660	17660	17660	0
79	20241023	174800	11150680	17660	17660	17660	17660	0
80	20241023	174700	11150680	17660	17660	17660	17660	0
81	20241023	174600	11150680	17660	17660	17660	17660	0
82	20241023	174500	11150680	17660	17660	17660	17660	0
83	20241023	174400	11150680	17660	17660	17660	17660	0
84	20241023	174300	11150680	17660	17660	17660	17660	0
85	20241023	174200	11150680	17660	17660	17660	17660	0
86	20241023	174100	11150680	17660	17660	17660	17660	0
87	20241023	174000	11150680	17660	17660	17660	17660	0
88	20241023	173900	11150680	17660	17660	17660	17660	0
89	20241023	173800	11150680	17660	17660	17660	17660	0
90	20241023	173700	11150680	17660	17660	17660	17660	0
91	20241023	173600	11150680	17660	17660	17660	17660	0
92	20241023	173500	11150680	17660	17660	17660	17660	13
93	20241023	173400	11150680	17660	17660	17660	17660	0
94	20241023	173300	11150680	17660	17660	17660	17660	0
95	20241023	173200	11150680	17660	17660	17660	17660	0
96	20241023	173100	11150680	17660	17660	17660	17660	0
97	20241023	173000	11150680	17660	17660	17660	17660	0
98	20241023	172900	11150680	17660	17660	17660	17660	0
99	20241023	172800	11150680	17660	17660	17660	17660	0
100	20241023	172700	11150680	17660	17660	17660	17660	0
101	20241023	172600	11150680	17660	17660	17660	17660	0
102	20241023	172500	11150680	17660	17660	17660	17660	0
103	20241023	172400	11150680	17660	17660	17660	17660	0
104	20241023	172300	11150680	17660	17660	17660	17660	0
105	20241023	172200	11150680	17660	17660	17660	17660	0
106	20241023	172100	11150680	17660	17660	17660	17660	0
107	20241023	172000	11150680	17660	17660	17660	17660	0
108	20241023	171900	11150680	17660	17660	17660	17660	0
109	20241023	171800	11150680	17660	17660	17660	17660	0
110	20241023	171700	11150680	17660	17660	17660	17660	0
111	20241023	171600	11150680	17660	17660	17660	17660	0
112	20241023	171500	11150680	17660	17660	17660	17660	0
113	20241023	171400	11150680	17660	17660	17660	17660	0
114	20241023	171300	11150680	17660	17660	17660	17660	0
115	20241023	171200	11150680	17660	17660	17660	17660	0
116	20241023	171100	11150680	17660	17660	17660	17660	0
117	20241023	171000	11150680	17660	17660	17660	17660	0
118	20241023	170900	11150680	17660	17660	17660	17660	0
119	20241023	170800	11150680	17660	17660	17660	17660	0
120	20241023	170700	11150680	17660	17660	17660	17660	0
121	20241023	170600	11150680	17660	17660	17660	17660	0
122	20241023	170500	11150680	17660	17660	17660	17660	13
123	20241023	170400	11150680	17660	17660	17660	17660	0
124	20241023	170300	11150680	17660	17660	17660	17660	0
125	20241023	170200	11150680	17660	17660	17660	17660	0
126	20241023	170100	11150680	17660	17660	17660	17660	0
127	20241023	170000	11150680	17660	17660	17660	17660	0
128	20241023	165900	11150680	17660	17660	17660	17660	0
129	20241023	165800	11150680	17660	17660	17660	17660	0
130	20241023	165700	11150680	17660	17660	17660	17660	0
131	20241023	165600	11150680	17660	17660	17660	17660	0
132	20241023	165500	11150680	17660	17660	17660	17660	0
133	20241023	165400	11150680	17660	17660	17660	17660	0
134	20241023	165300	11150680	17660	17660	17660	17660	0
135	20241023	165200	11150680	17660	17660	17660	17660	0
136	20241023	165100	11150680	17660	17660	17660	17660	0
137	20241023	165000	11150680	17660	17660	17660	17660	0
138	20241023	164900	11150680	17660	17660	17660	17660	0
139	20241023	164800	11150680	17660	17660	17660	17660	0
140	20241023	164700	11150680	17660	17660	17660	17660	0
141	20241023	164600	11150680	17660	17660	17660	17660	0
142	20241023	164500	11150680	17660	17660	17660	17660	0
143	20241023	164400	11150680	17660	17660	17660	17660	0
144	20241023	164300	11150680	17660	17660	17660	17660	0
145	20241023	164200	11150680	17660	17660	17660	17660	0
146	20241023	164100	11150680	17660	17660	17660	17660	0
147	20241023	164000	11150680	17660	17660	17660	17660	0
148	20241023	163900	11150680	17660	17660	17660	17660	0
149	20241023	163800	11150680	17660	17660	17660	17660	0
150	20241023	163700	11150680	17660	17660	17660	17660	0
151	20241023	163600	11150680	17660	17660	17660	17660	0
152	20241023	163500	11150680	17660	17660	17660	17660	13
153	20241023	163400	11150680	17660	17660	17660	17660	0
154	20241023	163300	11150680	17660	17660	17660	17660	0
155	20241023	163200	11150680	17660	17660	17660	17660	0
156	20241023	163100	11150680	17660	17660	17660	17660	0
157	20241023	163000	11150680	17660	17660	17660	17660	0
158	20241023	162900	11150680	17660	17660	17660	17660	0
159	20241023	162800	11150680	17660	17660	17660	17660	0
160	20241023	162700	11150680	17660	17660	17660	17660	0
161	20241023	162600	11150680	17660	17660	17660	17660	0
162	20241023	162500	11150680	17660	17660	17660	17660	0
163	20241023	162400	11150680	17660	17660	17660	17660	0
164	20241023	162300	11150680	17660	17660	17660	17660	0
165	20241023	162200	11150680	17660	17660	17660	17660	0
166	20241023	162100	11150680	17660	17660	17660	17660	0
167	20241023	162000	11150680	17660	17660	17660	17660	0
168	20241023	161900	11150680	17660	17660	17660	17660	0
169	20241023	161800	11150680	17660	17660	17660	17660	0
170	20241023	161700	11150680	17660	17660	17660	17660	0
171	20241023	161600	11150680	17660	17660	17660	17660	0
172	20241023	161500	11150680	17660	17660	17660	17660	0
173	20241023	161400	11150680	17660	17660	17660	17660	0
174	20241023	161300	11150680	17660	17660	17660	17660	0
175	20241023	161200	11150680	17660	17660	17660	17660	0
176	20241023	161100	11150680	17660	17660	17660	17660	0
177	20241023	161000	11150680	17660	17660	17660	17660	0
178	20241023	160900	11150680	17660	17660	17660	17660	0
179	20241023	160800	11150680	17660	17660	17660	17660	0
180	20241023	160700	11150680	17660	17660	17660	17660	0
181	20241023	160600	11150680	17660	17660	17660	17660	0
182	20241023	160500	11150680	17660	17660	17660	17660	13
183	20241023	160400	11150680	17660	17660	17660	17660	0
184	20241023	160300	11150680	17660	17660	17660	17660	0
185	20241023	160200	11150680	17660	17660	17660	17660	0
186	20241023	160100	11150680	17660	17660	17660	17660	0
187	20241023	160000	11150680	17660	17660	17660	17660	0
188	20241023	155900	11150680	17660	17660	17660	17660	0
189	20241023	155800	11150680	17660	17660	17660	17660	0
190	20241023	155700	11150680	17660	17660	17660	17660	0
191	20241023	155600	11150680	17660	17660	17660	17660	0
192	20241023	155500	11150680	17660	17660	17660	17660	0
193	20241023	155400	11150680	17660	17660	17660	17660	0
194	20241023	155300	11150680	17660	17660	17660	17660	0
195	20241023	155200	11150680	17660	17660	17660	17660	0
196	20241023	155100	11150680	17660	17660	17660	17660	0
197	20241023	155000	11150680	17660	17660	17660	17660	0
198	20241023	154900	11150680	17660	17660	17660	17660	0
199	20241023	154800	11150680	17660	17660	17660	17660	0
200	20241023	154700	11150680	17660	17660	17660	17660	0
201	20241023	154600	11150680	17660	17660	17660	17660	0
202	20241023	154500	11150680	17660	17660	17660	17660	0
203	20241023	154400	11150680	17660	17660	17660	17660	0
204	20241023	154300	11150680	17660	17660	17660	17660	0
205	20241023	154200	11150680	17660	17660	17660	17660	0
206	20241023	154100	11150680	17660	17660	17660	17660	0
207	20241023	154000	11150680	17660	17660	17660	17660	0
208	20241023	153900	11150680	17660	17660	17660	17660	0
209	20241023	153800	11150680	17660	17660	17660	17660	0
210	20241023	153700	11150680	17660	17660	17660	17660	0
211	20241023	153600	11150680	17660	17660	17660	17660	0
212	20241023	153500	11150680	17660	17660	17660	17660	13
213	20241023	153400	11150680	17660	17660	17660	17660	0
214	20241023	153300	11150680	17660	17660	17660	17660	0
215	20241023	153200	11150680	17660	17660	17660	17660	0
216	20241023	153100	11150680	17660	17660	17660	17660	0
217	20241023	153000	11150680	17660	17660	17660	17660	13
218	20241023	152900	10921100	17690	17690	17690	17690	0
219	20241023	152800	10921100	17690	17690	17690	17690	0
220	20241023	152700	10921100	17690	17690	17690	17690	0
221	20241023	152600	10921100	17690	17690	17690	17690	0
222	20241023	152500	10921100	17690	17690	17690	17690	0
223	20241023	152400	10921100	17690	17690	17690	17690	0
224	20241023	152300	10921100	17690	17690	17690	17690	0
225	20241023	152200	10921100	17690	17690	17690	17690	0
226	20241023	152100	10921100	17690	17690	17690	17690	0
227	20241023	152000	10921100	17690	17690	17690	17690	0
228	20241023	151900	10921100	17690	17690	17690	17690	0
229	20241023	151800	10921100	17690	17690	17690	17690	0
230	20241023	151700	10921100	17690	17690	17690	17690	0
231	20241023	151600	10921100	17690	17690	17690	17690	0
232	20241023	151500	10921100	17690	17690	17690	17690	0
233	20241023	151400	10921100	17690	17690	17690	17690	0
234	20241023	151300	10921100	17690	17690	17690	17690	0
235	20241023	151200	10921100	17690	17690	17690	17690	0
236	20241023	151100	10921100	17690	17690	17690	17690	0
237	20241023	151000	10921100	17690	17690	17690	17690	2
238	20241023	150900	10885720	17700	17700	17700	17700	0
239	20241023	150800	10885720	17700	17700	17700	17700	0
240	20241023	150700	10885720	17700	17700	17700	17700	0
241	20241023	150600	10885720	17700	17700	17700	17700	0
242	20241023	150500	10885720	17700	17700	17700	17700	0
243	20241023	150400	10885720	17700	17700	17700	17700	0
244	20241023	150300	10885720	17700	17700	17700	17700	0
245	20241023	150200	10885720	17700	17700	17700	17700	0
246	20241023	150100	10885720	17700	17700	17700	17700	0
247	20241023	150000	10885720	17700	17700	17700	17700	1
248	20241023	145900	10868020	17700	17700	17700	17700	0
249	20241023	145800	10868020	17700	17700	17700	17700	0
250	20241023	145700	10868020	17700	17700	17700	17700	0
251	20241023	145600	10868020	17700	17700	17700	17700	0
252	20241023	145500	10868020	17700	17700	17700	17700	0
253	20241023	145400	10868020	17700	17700	17700	17700	3
254	20241023	145300	10814920	17700	17700	17700	17700	2
255	20241023	145200	10779520	17700	17700	17700	17700	0
256	20241023	145100	10779520	17700	17700	17700	17700	0
257	20241023	145000	10779520	17700	17700	17700	17700	0
258	20241023	144900	10779520	17700	17700	17700	17700	0
259	20241023	144800	10779520	17700	17700	17700	17700	1
260	20241023	144700	10761820	17700	17700	17700	17700	0
261	20241023	144600	10761820	17700	17700	17700	17700	0
262	20241023	144500	10761820	17700	17700	17700	17700	3
263	20241023	144400	10708720	17700	17700	17700	17700	0
264	20241023	144300	10708720	17700	17700	17700	17700	0
265	20241023	144200	10708720	17700	17700	17700	17700	0
266	20241023	144100	10708720	17700	17700	17700	17700	0
267	20241023	144000	10708720	17700	17700	17700	17700	0
268	20241023	143900	10708720	17700	17700	17700	17700	0
269	20241023	143800	10708720	17700	17700	17700	17700	58
270	20241023	143700	9682120	17660	17660	17660	17660	0
271	20241023	143600	9682120	17660	17660	17660	17660	0
272	20241023	143500	9682120	17660	17660	17660	17660	0
273	20241023	143400	9682120	17660	17660	17660	17660	0
274	20241023	143300	9682120	17660	17660	17660	17660	5
275	20241023	143200	9593820	17660	17660	17660	17660	2
276	20241023	143100	9558500	17660	17660	17660	17660	0
277	20241023	143000	9558500	17660	17660	17660	17660	0
278	20241023	142900	9558500	17660	17660	17660	17660	2
279	20241023	142800	9523180	17700	17700	17700	17700	0
280	20241023	142700	9523180	17700	17700	17700	17700	54
281	20241023	142600	8567380	17660	17660	17660	17660	0
282	20241023	142500	8567380	17660	17660	17660	17660	0
283	20241023	142400	8567380	17660	17660	17660	17660	0
284	20241023	142300	8567380	17660	17660	17660	17660	0
285	20241023	142200	8567380	17660	17690	17690	17660	10
286	20241023	142100	8390700	17700	17700	17700	17700	0
287	20241023	142000	8390700	17700	17700	17700	17700	0
288	20241023	141900	8390700	17700	17700	17700	17700	0
289	20241023	141800	8390700	17700	17700	17700	17700	0
290	20241023	141700	8390700	17700	17700	17700	17700	0
291	20241023	141600	8390700	17700	17700	17700	17700	0
292	20241023	141500	8390700	17700	17700	17700	17700	0
293	20241023	141400	8390700	17700	17700	17700	17700	0
294	20241023	141300	8390700	17700	17700	17700	17700	0
295	20241023	141200	8390700	17700	17700	17700	17700	0
296	20241023	141100	8390700	17700	17700	17700	17700	0
297	20241023	141000	8390700	17700	17700	17700	17700	0
298	20241023	140900	8390700	17700	17700	17700	17700	0
299	20241023	140800	8390700	17700	17700	17700	17700	0
300	20241023	140700	8390700	17700	17700	17700	17700	0
301	20241023	140600	8390700	17700	17700	17700	17700	0
302	20241023	140500	8390700	17700	17700	17700	17700	0
303	20241023	140400	8390700	17700	17700	17700	17700	0
304	20241023	140300	8390700	17700	17700	17700	17700	0
305	20241023	140200	8390700	17700	17700	17700	17700	12
306	20241023	140100	8178300	17670	17670	17670	17670	0
307	20241023	140000	8178300	17670	17670	17670	17670	0
308	20241023	135900	8178300	17670	17670	17670	17670	0
309	20241023	135800	8178300	17670	17670	17670	17670	0
310	20241023	135700	8178300	17670	17670	17670	17670	0
311	20241023	135600	8178300	17670	17670	17670	17670	0
312	20241023	135500	8178300	17670	17670	17670	17670	0
313	20241023	135400	8178300	17670	17670	17670	17670	0
314	20241023	135300	8178300	17670	17670	17670	17670	0
315	20241023	135200	8178300	17670	17670	17670	17670	0
316	20241023	135100	8178300	17670	17670	17670	17670	0
317	20241023	135000	8178300	17670	17670	17670	17670	0
318	20241023	134900	8178300	17670	17670	17670	17670	0
319	20241023	134800	8178300	17670	17770	17770	17670	20
320	20241023	134700	7823750	17770	17770	17770	17770	3
321	20241023	134600	7770440	17710	17710	17710	17710	0
322	20241023	134500	7770440	17710	17710	17710	17710	0
323	20241023	134400	7770440	17710	17710	17710	17710	0
324	20241023	134300	7770440	17710	17710	17710	17710	0
325	20241023	134200	7770440	17710	17710	17710	17710	0
326	20241023	134100	7770440	17710	17710	17710	17710	0
327	20241023	134000	7770440	17710	17710	17710	17710	0
328	20241023	133900	7770440	17710	17710	17710	17710	0
329	20241023	133800	7770440	17710	17710	17710	17710	0
330	20241023	133700	7770440	17710	17700	17710	17660	34
331	20241023	133600	7169610	17710	17710	17710	17710	0
332	20241023	133500	7169610	17710	17710	17710	17710	0
333	20241023	133400	7169610	17710	17710	17710	17710	0
334	20241023	133300	7169610	17710	17710	17710	17710	1
335	20241023	133200	7151900	17710	17710	17710	17710	0
336	20241023	133100	7151900	17710	17710	17710	17710	0
337	20241023	133000	7151900	17710	17710	17710	17710	0
338	20241023	132900	7151900	17710	17710	17710	17710	35
339	20241023	132800	6532050	17710	17700	17710	17700	5
340	20241023	132700	6443510	17700	17700	17700	17700	0
341	20241023	132600	6443510	17700	17700	17700	17700	0
342	20241023	132500	6443510	17700	17700	17700	17700	0
343	20241023	132400	6443510	17700	17700	17700	17700	0
344	20241023	132300	6443510	17700	17700	17700	17700	0
345	20241023	132200	6443510	17700	17700	17700	17700	0
346	20241023	132100	6443510	17700	17700	17700	17700	0
347	20241023	132000	6443510	17700	17700	17700	17700	0
348	20241023	131900	6443510	17700	17700	17700	17700	0
349	20241023	131800	6443510	17700	17700	17700	17700	0
350	20241023	131700	6443510	17700	17700	17700	17700	0
351	20241023	131600	6443510	17700	17700	17700	17700	0
352	20241023	131500	6443510	17700	17700	17700	17700	0
353	20241023	131400	6443510	17700	17700	17700	17700	0
354	20241023	131300	6443510	17700	17700	17700	17700	0
355	20241023	131200	6443510	17700	17710	17710	17700	103
356	20241023	131100	4619640	17770	17770	17770	17770	0
357	20241023	131000	4619640	17770	17770	17770	17770	0
358	20241023	130900	4619640	17770	17770	17770	17770	0
359	20241023	130800	4619640	17770	17770	17770	17770	0
360	20241023	130700	4619640	17770	17770	17770	17770	5
361	20241023	130600	4530790	17780	17780	17780	17780	0
362	20241023	130500	4530790	17780	17780	17780	17780	0
363	20241023	130400	4530790	17780	17780	17780	17780	0
364	20241023	130300	4530790	17780	17780	17780	17780	0
365	20241023	130200	4530790	17780	17780	17780	17780	0
366	20241023	130100	4530790	17780	17780	17780	17780	0
367	20241023	130000	4530790	17780	17780	17780	17780	0
368	20241023	125900	4530790	17780	17780	17780	17780	0
369	20241023	125800	4530790	17780	17780	17780	17780	0
370	20241023	125700	4530790	17780	17780	17780	17780	0
371	20241023	125600	4530790	17780	17780	17780	17780	2
372	20241023	125500	4495230	17780	17780	17780	17780	0
373	20241023	125400	4495230	17780	17780	17780	17780	0
374	20241023	125300	4495230	17780	17780	17780	17780	0
375	20241023	125200	4495230	17780	17730	17780	17730	10
376	20241023	125100	4317580	17710	17710	17710	17710	0
377	20241023	125000	4317580	17710	17710	17710	17710	0
378	20241023	124900	4317580	17710	17710	17710	17710	0
379	20241023	124800	4317580	17710	17710	17710	17710	0
380	20241023	124700	4317580	17710	17710	17710	17710	0
381	20241023	124600	4317580	17710	17710	17710	17710	23
382	20241023	124500	3910250	17710	17710	17710	17710	0
383	20241023	124400	3910250	17710	17710	17710	17710	0
384	20241023	124300	3910250	17710	17710	17710	17710	0
385	20241023	124200	3910250	17710	17710	17710	17710	0
386	20241023	124100	3910250	17710	17710	17710	17710	0
387	20241023	124000	3910250	17710	17710	17710	17710	0
388	20241023	123900	3910250	17710	17710	17710	17710	0
389	20241023	123800	3910250	17710	17710	17710	17710	0
390	20241023	123700	3910250	17710	17710	17710	17710	0
391	20241023	123600	3910250	17710	17710	17710	17710	0
392	20241023	123500	3910250	17710	17710	17710	17710	0
393	20241023	123400	3910250	17710	17710	17710	17710	10
394	20241023	123300	3733150	17700	17700	17700	17700	0
395	20241023	123200	3733150	17700	17700	17700	17700	0
396	20241023	123100	3733150	17700	17700	17700	17700	0
397	20241023	123000	3733150	17700	17700	17700	17700	0
398	20241023	122900	3733150	17700	17700	17700	17700	74
399	20241023	122800	2423350	17700	17700	17700	17700	0
400	20241023	122700	2423350	17700	17700	17700	17700	0
401	20241023	122600	2423350	17700	17700	17700	17700	0
402	20241023	122500	2423350	17700	17700	17700	17700	0
403	20241023	122400	2423350	17700	17700	17700	17700	0
404	20241023	122300	2423350	17700	17700	17700	17700	0
405	20241023	122200	2423350	17700	17700	17700	17700	1
406	20241023	122100	2405650	17670	17670	17670	17670	0
407	20241023	122000	2405650	17670	17670	17670	17670	0
408	20241023	121900	2405650	17670	17670	17670	17670	0
409	20241023	121800	2405650	17670	17670	17670	17670	0
410	20241023	121700	2405650	17670	17670	17670	17670	0
411	20241023	121600	2405650	17670	17670	17670	17670	0
412	20241023	121500	2405650	17670	17670	17670	17670	0
413	20241023	121400	2405650	17670	17670	17670	17670	0
414	20241023	121300	2405650	17670	17670	17670	17670	0
415	20241023	121200	2405650	17670	17670	17670	17670	0
416	20241023	121100	2405650	17670	17670	17670	17670	0
417	20241023	121000	2405650	17670	17670	17670	17670	0
418	20241023	120900	2405650	17670	17670	17670	17670	0
419	20241023	120800	2405650	17670	17670	17670	17670	0
420	20241023	120700	2405650	17670	17670	17670	17670	0
421	20241023	120600	2405650	17670	17670	17670	17670	0
422	20241023	120500	2405650	17670	17670	17670	17670	0
423	20241023	120400	2405650	17670	17670	17670	17670	0
424	20241023	120300	2405650	17670	17670	17670	17670	0
425	20241023	120200	2405650	17670	17670	17670	17670	0
426	20241023	120100	2405650	17670	17670	17670	17670	1
427	20241023	120000	2387980	17670	17670	17670	17670	0
428	20241023	115900	2387980	17670	17670	17670	17670	0
429	20241023	115800	2387980	17670	17670	17670	17670	0
430	20241023	115700	2387980	17670	17670	17670	17670	0
431	20241023	115600	2387980	17670	17670	17670	17670	0
432	20241023	115500	2387980	17670	17670	17670	17670	0
433	20241023	115400	2387980	17670	17670	17670	17670	0
434	20241023	115300	2387980	17670	17670	17670	17670	0
435	20241023	115200	2387980	17670	17670	17670	17670	0
436	20241023	115100	2387980	17670	17670	17670	17670	0
437	20241023	115000	2387980	17670	17670	17670	17670	0
438	20241023	114900	2387980	17670	17670	17670	17670	0
439	20241023	114800	2387980	17670	17670	17670	17670	0
440	20241023	114700	2387980	17670	17670	17670	17670	0
441	20241023	114600	2387980	17670	17670	17670	17670	0
442	20241023	114500	2387980	17670	17670	17670	17670	0
443	20241023	114400	2387980	17670	17670	17670	17670	0
444	20241023	114300	2387980	17670	17670	17670	17670	0
445	20241023	114200	2387980	17670	17670	17670	17670	0
446	20241023	114100	2387980	17670	17670	17670	17670	0
447	20241023	114000	2387980	17670	17670	17670	17670	0
448	20241023	113900	2387980	17670	17670	17670	17670	0
449	20241023	113800	2387980	17670	17670	17670	17670	0
450	20241023	113700	2387980	17670	17670	17670	17670	0
451	20241023	113600	2387980	17670	17670	17670	17670	0
452	20241023	113500	2387980	17670	17670	17670	17670	0
453	20241023	113400	2387980	17670	17670	17670	17670	0
454	20241023	113300	2387980	17670	17670	17670	17670	0
455	20241023	113200	2387980	17670	17670	17670	17670	0
456	20241023	113100	2387980	17670	17670	17670	17670	0
457	20241023	113000	2387980	17670	17670	17670	17670	0
458	20241023	112900	2387980	17670	17670	17670	17670	0
459	20241023	112800	2387980	17670	17670	17670	17670	0
460	20241023	112700	2387980	17670	17670	17670	17670	0
461	20241023	112600	2387980	17670	17670	17670	17670	0
462	20241023	112500	2387980	17670	17670	17670	17670	0
463	20241023	112400	2387980	17670	17670	17670	17670	1
464	20241023	112300	2370310	17660	17660	17660	17660	0
465	20241023	112200	2370310	17660	17660	17660	17660	0
466	20241023	112100	2370310	17660	17660	17660	17660	0
467	20241023	112000	2370310	17660	17660	17660	17660	4
468	20241023	111900	2299670	17710	17710	17710	17710	0
469	20241023	111800	2299670	17710	17710	17710	17710	0
470	20241023	111700	2299670	17710	17710	17710	17710	0
471	20241023	111600	2299670	17710	17710	17710	17710	0
472	20241023	111500	2299670	17710	17710	17710	17710	0
473	20241023	111400	2299670	17710	17710	17710	17710	0
474	20241023	111300	2299670	17710	17710	17710	17710	0
475	20241023	111200	2299670	17710	17710	17710	17710	0
476	20241023	111100	2299670	17710	17710	17710	17710	0
477	20241023	111000	2299670	17710	17710	17710	17710	0
478	20241023	110900	2299670	17710	17710	17710	17710	0
479	20241023	110800	2299670	17710	17710	17710	17710	0
480	20241023	110700	2299670	17710	17710	17710	17710	0
481	20241023	110600	2299670	17710	17710	17710	17710	1
482	20241023	110500	2281960	17720	17720	17720	17720	0
483	20241023	110400	2281960	17720	17720	17720	17720	0
484	20241023	110300	2281960	17720	17720	17720	17720	4
485	20241023	110200	2211080	17710	17710	17710	17710	0
486	20241023	110100	2211080	17710	17710	17710	17710	0
487	20241023	110000	2211080	17710	17710	17710	17710	0
488	20241023	105900	2211080	17710	17710	17710	17710	0
489	20241023	105800	2211080	17710	17710	17710	17710	0
490	20241023	105700	2211080	17710	17710	17710	17710	0
491	20241023	105600	2211080	17710	17710	17710	17710	0
492	20241023	105500	2211080	17710	17710	17710	17710	0
493	20241023	105400	2211080	17710	17710	17710	17710	0
494	20241023	105300	2211080	17710	17710	17710	17710	0
495	20241023	105200	2211080	17710	17700	17710	17700	2
496	20241023	105100	2175670	17650	17650	17650	17650	0
497	20241023	105000	2175670	17650	17650	17650	17650	0
498	20241023	104900	2175670	17650	17650	17650	17650	0
499	20241023	104800	2175670	17650	17650	17650	17650	0
500	20241023	104700	2175670	17650	17650	17650	17650	0
501	20241023	104600	2175670	17650	17650	17650	17650	0
502	20241023	104500	2175670	17650	17650	17650	17650	0
503	20241023	104400	2175670	17650	17650	17650	17650	0
504	20241023	104300	2175670	17650	17650	17650	17650	24
505	20241023	104200	1752070	17650	17650	17650	17650	0
506	20241023	104100	1752070	17650	17650	17650	17650	0
507	20241023	104000	1752070	17650	17650	17650	17650	0
508	20241023	103900	1752070	17650	17650	17650	17650	0
509	20241023	103800	1752070	17650	17660	17660	17650	12
510	20241023	103700	1540210	17660	17660	17660	17660	0
511	20241023	103600	1540210	17660	17660	17660	17660	16
512	20241023	103500	1257650	17670	17670	17670	17670	0
513	20241023	103400	1257650	17670	17670	17670	17670	0
514	20241023	103300	1257650	17670	17670	17670	17670	0
515	20241023	103200	1257650	17670	17670	17670	17670	1
516	20241023	103100	1239980	17670	17670	17670	17670	0
517	20241023	103000	1239980	17670	17670	17670	17670	0
518	20241023	102900	1239980	17670	17670	17670	17670	1
519	20241023	102800	1222310	17690	17690	17690	17690	0
520	20241023	102700	1222310	17690	17690	17690	17690	1
521	20241023	102600	1204620	17690	17690	17690	17690	1
522	20241023	102500	1186930	17690	17690	17690	17690	0
523	20241023	102400	1186930	17690	17690	17690	17690	0
524	20241023	102300	1186930	17690	17690	17690	17690	0
525	20241023	102200	1186930	17690	17690	17690	17690	0
526	20241023	102100	1186930	17690	17690	17690	17690	0
527	20241023	102000	1186930	17690	17690	17690	17690	0
528	20241023	101900	1186930	17690	17690	17690	17690	0
529	20241023	101800	1186930	17690	17690	17690	17690	0
530	20241023	101700	1186930	17690	17690	17690	17690	0
531	20241023	101600	1186930	17690	17690	17690	17690	0
532	20241023	101500	1186930	17690	17690	17690	17690	0
533	20241023	101400	1186930	17690	17690	17690	17690	0
534	20241023	101300	1186930	17690	17690	17690	17690	0
535	20241023	101200	1186930	17690	17690	17690	17690	1
536	20241023	101100	1169240	17690	17690	17690	17690	0
537	20241023	101000	1169240	17690	17690	17690	17690	10
538	20241023	100900	992340	17690	17690	17690	17690	0
539	20241023	100800	992340	17690	17690	17690	17690	0
540	20241023	100700	992340	17690	17690	17690	17690	0
541	20241023	100600	992340	17690	17690	17690	17690	0
542	20241023	100500	992340	17690	17690	17690	17690	0
543	20241023	100400	992340	17690	17690	17690	17690	1
544	20241023	100300	974650	17680	17680	17680	17680	0
545	20241023	100200	974650	17680	17680	17680	17680	0
546	20241023	100100	974650	17680	17680	17680	17680	0
547	20241023	100000	974650	17680	17680	17680	17680	1
548	20241023	095900	956970	17670	17670	17670	17670	0
549	20241023	095800	956970	17670	17670	17670	17670	0
550	20241023	095700	956970	17670	17670	17670	17670	0
551	20241023	095600	956970	17670	17670	17670	17670	0
552	20241023	095500	956970	17670	17670	17670	17670	1
553	20241023	095400	939300	17650	17650	17650	17650	0
554	20241023	095300	939300	17650	17650	17650	17650	0
555	20241023	095200	939300	17650	17650	17650	17650	0
556	20241023	095100	939300	17650	17650	17650	17650	0
557	20241023	095000	939300	17650	17650	17650	17650	0
558	20241023	094900	939300	17650	17650	17650	17650	0
559	20241023	094800	939300	17650	17650	17650	17650	0
560	20241023	094700	939300	17650	17650	17650	17650	0
561	20241023	094600	939300	17650	17650	17650	17650	0
562	20241023	094500	939300	17650	17650	17650	17650	0
563	20241023	094400	939300	17650	17650	17650	17650	0
564	20241023	094300	939300	17650	17650	17650	17650	0
565	20241023	094200	939300	17650	17650	17650	17650	0
566	20241023	094100	939300	17650	17650	17650	17650	0
567	20241023	094000	939300	17650	17650	17650	17650	0
568	20241023	093900	939300	17650	17660	17660	17650	4
569	20241023	093800	868690	17660	17660	17660	17660	0
570	20241023	093700	868690	17660	17660	17660	17660	0
571	20241023	093600	868690	17660	17650	17660	17650	2
572	20241023	093500	833380	17650	17650	17650	17650	0
573	20241023	093400	833380	17650	17650	17650	17650	0
574	20241023	093300	833380	17650	17650	17650	17650	0
575	20241023	093200	833380	17650	17650	17650	17650	1
576	20241023	093100	815730	17780	17780	17780	17780	0
577	20241023	093000	815730	17780	17780	17780	17780	0
578	20241023	092900	815730	17780	17780	17780	17780	0
579	20241023	092800	815730	17780	17780	17780	17780	0
580	20241023	092700	815730	17780	17780	17780	17780	0
581	20241023	092600	815730	17780	17780	17780	17780	0
582	20241023	092500	815730	17780	17780	17780	17780	0
583	20241023	092400	815730	17780	17780	17780	17780	0
584	20241023	092300	815730	17780	17780	17780	17780	0
585	20241023	092200	815730	17780	17780	17780	17780	0
586	20241023	092100	815730	17780	17780	17780	17780	0
587	20241023	092000	815730	17780	17780	17780	17780	15
588	20241023	091900	549030	17780	17780	17780	17780	0
589	20241023	091800	549030	17780	17780	17780	17780	5
590	20241023	091700	460130	17650	17780	17780	17650	25
591	20241023	091600	17780	17780	17780	17780	17780	0
592	20241023	091500	17780	17780	17780	17780	17780	0
593	20241023	091400	17780	17780	17780	17780	17780	0
594	20241023	091300	17780	17780	17780	17780	17780	0
595	20241023	091200	17780	17780	17780	17780	17780	1
596	20241023	091100	0	17780	17780	17780	17780	0
597	20241023	091000	0	17780	17780	17780	17780	0
598	20241023	090900	0	17780	17780	17780	17780	0
599	20241023	090800	0	17780	17780	17780	17780	0
600	20241023	090700	0	17780	17780	17780	17780	0
601	20241023	090600	0	17780	17780	17780	17780	0
602	20241023	090500	0	17780	17780	17780	17780	0
603	20241023	090400	0	17780	17780	17780	17780	0
604	20241023	090300	0	17780	17780	17780	17780	0
605	20241023	090200	0	17780	17780	17780	17780	0
606	20241023	090100	0	17780	17780	17780	17780	0
607	20241023	090000	0	17780	17780	17780	17780	0