KissMeData/018120/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190500	14468020	17740	17740	17740	17740	60
3	20241030	190400	14468020	17740	17740	17740	17740	0
4	20241030	190300	14468020	17740	17740	17740	17740	0
5	20241030	190200	14468020	17740	17740	17740	17740	0
6	20241030	190100	14468020	17740	17740	17740	17740	0
7	20241030	190000	14468020	17740	17740	17740	17740	0
8	20241030	185900	14468020	17740	17740	17740	17740	0
9	20241030	185800	14468020	17740	17740	17740	17740	0
10	20241030	185700	14468020	17740	17740	17740	17740	0
11	20241030	185600	14468020	17740	17740	17740	17740	0
12	20241030	185500	14468020	17740	17740	17740	17740	0
13	20241030	185400	14468020	17740	17740	17740	17740	0
14	20241030	185300	14468020	17740	17740	17740	17740	0
15	20241030	185200	14468020	17740	17740	17740	17740	0
16	20241030	185100	14468020	17740	17740	17740	17740	0
17	20241030	185000	14468020	17740	17740	17740	17740	0
18	20241030	184900	14468020	17740	17740	17740	17740	0
19	20241030	184800	14468020	17740	17740	17740	17740	0
20	20241030	184700	14468020	17740	17740	17740	17740	0
21	20241030	184600	14468020	17740	17740	17740	17740	0
22	20241030	184500	14468020	17740	17740	17740	17740	0
23	20241030	184400	14468020	17740	17740	17740	17740	0
24	20241030	184300	14468020	17740	17740	17740	17740	0
25	20241030	184200	14468020	17740	17740	17740	17740	0
26	20241030	184100	14468020	17740	17740	17740	17740	0
27	20241030	184000	14468020	17740	17740	17740	17740	0
28	20241030	183900	14468020	17740	17740	17740	17740	0
29	20241030	183800	14468020	17740	17740	17740	17740	0
30	20241030	183700	14468020	17740	17740	17740	17740	0
31	20241030	183600	14468020	17740	17740	17740	17740	0
32	20241030	183500	14468020	17740	17740	17740	17740	60
33	20241030	183400	14468020	17740	17740	17740	17740	0
34	20241030	183300	14468020	17740	17740	17740	17740	0
35	20241030	183200	14468020	17740	17740	17740	17740	0
36	20241030	183100	14468020	17740	17740	17740	17740	0
37	20241030	183000	14468020	17740	17740	17740	17740	0
38	20241030	182900	14468020	17740	17740	17740	17740	0
39	20241030	182800	14468020	17740	17740	17740	17740	0
40	20241030	182700	14468020	17740	17740	17740	17740	0
41	20241030	182600	14468020	17740	17740	17740	17740	0
42	20241030	182500	14468020	17740	17740	17740	17740	0
43	20241030	182400	14468020	17740	17740	17740	17740	0
44	20241030	182300	14468020	17740	17740	17740	17740	0
45	20241030	182200	14468020	17740	17740	17740	17740	0
46	20241030	182100	14468020	17740	17740	17740	17740	0
47	20241030	182000	14468020	17740	17740	17740	17740	0
48	20241030	181900	14468020	17740	17740	17740	17740	0
49	20241030	181800	14468020	17740	17740	17740	17740	0
50	20241030	181700	14468020	17740	17740	17740	17740	0
51	20241030	181600	14468020	17740	17740	17740	17740	0
52	20241030	181500	14468020	17740	17740	17740	17740	0
53	20241030	181400	14468020	17740	17740	17740	17740	0
54	20241030	181300	14468020	17740	17740	17740	17740	0
55	20241030	181200	14468020	17740	17740	17740	17740	0
56	20241030	181100	14468020	17740	17740	17740	17740	0
57	20241030	181000	14468020	17740	17740	17740	17740	0
58	20241030	180900	14468020	17740	17740	17740	17740	0
59	20241030	180800	14468020	17740	17740	17740	17740	0
60	20241030	180700	14468020	17740	17740	17740	17740	0
61	20241030	180600	14468020	17740	17740	17740	17740	0
62	20241030	180500	14468020	17740	17740	17740	17740	60
63	20241030	180400	14468020	17740	17740	17740	17740	0
64	20241030	180300	14468020	17740	17740	17740	17740	0
65	20241030	180200	14468020	17740	17740	17740	17740	0
66	20241030	180100	14468020	17740	17740	17740	17740	0
67	20241030	180000	14468020	17740	17740	17740	17740	0
68	20241030	175900	14468020	17740	17740	17740	17740	0
69	20241030	175800	14468020	17740	17740	17740	17740	0
70	20241030	175700	14468020	17740	17740	17740	17740	0
71	20241030	175600	14468020	17740	17740	17740	17740	0
72	20241030	175500	14468020	17740	17740	17740	17740	0
73	20241030	175400	14468020	17740	17740	17740	17740	0
74	20241030	175300	14468020	17740	17740	17740	17740	0
75	20241030	175200	14468020	17740	17740	17740	17740	0
76	20241030	175100	14468020	17740	17740	17740	17740	0
77	20241030	175000	14468020	17740	17740	17740	17740	0
78	20241030	174900	14468020	17740	17740	17740	17740	0
79	20241030	174800	14468020	17740	17740	17740	17740	0
80	20241030	174700	14468020	17740	17740	17740	17740	0
81	20241030	174600	14468020	17740	17740	17740	17740	0
82	20241030	174500	14468020	17740	17740	17740	17740	0
83	20241030	174400	14468020	17740	17740	17740	17740	0
84	20241030	174300	14468020	17740	17740	17740	17740	0
85	20241030	174200	14468020	17740	17740	17740	17740	0
86	20241030	174100	14468020	17740	17740	17740	17740	0
87	20241030	174000	14468020	17740	17740	17740	17740	0
88	20241030	173900	14468020	17740	17740	17740	17740	0
89	20241030	173800	14468020	17740	17740	17740	17740	0
90	20241030	173700	14468020	17740	17740	17740	17740	0
91	20241030	173600	14468020	17740	17740	17740	17740	0
92	20241030	173500	14468020	17740	17740	17740	17740	60
93	20241030	173400	14468020	17740	17740	17740	17740	0
94	20241030	173300	14468020	17740	17740	17740	17740	0
95	20241030	173200	14468020	17740	17740	17740	17740	0
96	20241030	173100	14468020	17740	17740	17740	17740	0
97	20241030	173000	14468020	17740	17740	17740	17740	0
98	20241030	172900	14468020	17740	17740	17740	17740	0
99	20241030	172800	14468020	17740	17740	17740	17740	0
100	20241030	172700	14468020	17740	17740	17740	17740	0
101	20241030	172600	14468020	17740	17740	17740	17740	0
102	20241030	172500	14468020	17740	17740	17740	17740	0
103	20241030	172400	14468020	17740	17740	17740	17740	0
104	20241030	172300	14468020	17740	17740	17740	17740	0
105	20241030	172200	14468020	17740	17740	17740	17740	0
106	20241030	172100	14468020	17740	17740	17740	17740	0
107	20241030	172000	14468020	17740	17740	17740	17740	0
108	20241030	171900	14468020	17740	17740	17740	17740	0
109	20241030	171800	14468020	17740	17740	17740	17740	0
110	20241030	171700	14468020	17740	17740	17740	17740	0
111	20241030	171600	14468020	17740	17740	17740	17740	0
112	20241030	171500	14468020	17740	17740	17740	17740	0
113	20241030	171400	14468020	17740	17740	17740	17740	0
114	20241030	171300	14468020	17740	17740	17740	17740	0
115	20241030	171200	14468020	17740	17740	17740	17740	0
116	20241030	171100	14468020	17740	17740	17740	17740	0
117	20241030	171000	14468020	17740	17740	17740	17740	0
118	20241030	170900	14468020	17740	17740	17740	17740	0
119	20241030	170800	14468020	17740	17740	17740	17740	0
120	20241030	170700	14468020	17740	17740	17740	17740	0
121	20241030	170600	14468020	17740	17740	17740	17740	0
122	20241030	170500	14468020	17740	17740	17740	17740	60
123	20241030	170400	14468020	17740	17740	17740	17740	0
124	20241030	170300	14468020	17740	17740	17740	17740	0
125	20241030	170200	14468020	17740	17740	17740	17740	0
126	20241030	170100	14468020	17740	17740	17740	17740	0
127	20241030	170000	14468020	17740	17740	17740	17740	0
128	20241030	165900	14468020	17740	17740	17740	17740	0
129	20241030	165800	14468020	17740	17740	17740	17740	0
130	20241030	165700	14468020	17740	17740	17740	17740	0
131	20241030	165600	14468020	17740	17740	17740	17740	0
132	20241030	165500	14468020	17740	17740	17740	17740	0
133	20241030	165400	14468020	17740	17740	17740	17740	0
134	20241030	165300	14468020	17740	17740	17740	17740	0
135	20241030	165200	14468020	17740	17740	17740	17740	0
136	20241030	165100	14468020	17740	17740	17740	17740	0
137	20241030	165000	14468020	17740	17740	17740	17740	0
138	20241030	164900	14468020	17740	17740	17740	17740	0
139	20241030	164800	14468020	17740	17740	17740	17740	0
140	20241030	164700	14468020	17740	17740	17740	17740	0
141	20241030	164600	14468020	17740	17740	17740	17740	0
142	20241030	164500	14468020	17740	17740	17740	17740	0
143	20241030	164400	14468020	17740	17740	17740	17740	0
144	20241030	164300	14468020	17740	17740	17740	17740	0
145	20241030	164200	14468020	17740	17740	17740	17740	0
146	20241030	164100	14468020	17740	17740	17740	17740	0
147	20241030	164000	14468020	17740	17740	17740	17740	0
148	20241030	163900	14468020	17740	17740	17740	17740	0
149	20241030	163800	14468020	17740	17740	17740	17740	0
150	20241030	163700	14468020	17740	17740	17740	17740	0
151	20241030	163600	14468020	17740	17740	17740	17740	0
152	20241030	163500	14468020	17740	17740	17740	17740	60
153	20241030	163400	14468020	17740	17740	17740	17740	0
154	20241030	163300	14468020	17740	17740	17740	17740	0
155	20241030	163200	14468020	17740	17740	17740	17740	0
156	20241030	163100	14468020	17740	17740	17740	17740	0
157	20241030	163000	14468020	17740	17740	17740	17740	0
158	20241030	162900	14468020	17740	17740	17740	17740	0
159	20241030	162800	14468020	17740	17740	17740	17740	0
160	20241030	162700	14468020	17740	17740	17740	17740	0
161	20241030	162600	14468020	17740	17740	17740	17740	0
162	20241030	162500	14468020	17740	17740	17740	17740	0
163	20241030	162400	14468020	17740	17740	17740	17740	0
164	20241030	162300	14468020	17740	17740	17740	17740	0
165	20241030	162200	14468020	17740	17740	17740	17740	0
166	20241030	162100	14468020	17740	17740	17740	17740	0
167	20241030	162000	14468020	17740	17740	17740	17740	0
168	20241030	161900	14468020	17740	17740	17740	17740	0
169	20241030	161800	14468020	17740	17740	17740	17740	0
170	20241030	161700	14468020	17740	17740	17740	17740	0
171	20241030	161600	14468020	17740	17740	17740	17740	0
172	20241030	161500	14468020	17740	17740	17740	17740	0
173	20241030	161400	14468020	17740	17740	17740	17740	0
174	20241030	161300	14468020	17740	17740	17740	17740	0
175	20241030	161200	14468020	17740	17740	17740	17740	0
176	20241030	161100	14468020	17740	17740	17740	17740	0
177	20241030	161000	14468020	17740	17740	17740	17740	0
178	20241030	160900	14468020	17740	17740	17740	17740	0
179	20241030	160800	14468020	17740	17740	17740	17740	0
180	20241030	160700	14468020	17740	17740	17740	17740	0
181	20241030	160600	14468020	17740	17740	17740	17740	0
182	20241030	160500	14468020	17740	17740	17740	17740	60
183	20241030	160400	14468020	17740	17740	17740	17740	0
184	20241030	160300	14468020	17740	17740	17740	17740	0
185	20241030	160200	14468020	17740	17740	17740	17740	0
186	20241030	160100	14468020	17740	17740	17740	17740	0
187	20241030	160000	14468020	17740	17740	17740	17740	0
188	20241030	155900	14468020	17740	17740	17740	17740	0
189	20241030	155800	14468020	17740	17740	17740	17740	0
190	20241030	155700	14468020	17740	17740	17740	17740	0
191	20241030	155600	14468020	17740	17740	17740	17740	0
192	20241030	155500	14468020	17740	17740	17740	17740	0
193	20241030	155400	14468020	17740	17740	17740	17740	0
194	20241030	155300	14468020	17740	17740	17740	17740	0
195	20241030	155200	14468020	17740	17740	17740	17740	0
196	20241030	155100	14468020	17740	17740	17740	17740	0
197	20241030	155000	14468020	17740	17740	17740	17740	0
198	20241030	154900	14468020	17740	17740	17740	17740	0
199	20241030	154800	14468020	17740	17740	17740	17740	0
200	20241030	154700	14468020	17740	17740	17740	17740	0
201	20241030	154600	14468020	17740	17740	17740	17740	0
202	20241030	154500	14468020	17740	17740	17740	17740	0
203	20241030	154400	14468020	17740	17740	17740	17740	0
204	20241030	154300	14468020	17740	17740	17740	17740	0
205	20241030	154200	14468020	17740	17740	17740	17740	0
206	20241030	154100	14468020	17740	17740	17740	17740	0
207	20241030	154000	14468020	17740	17740	17740	17740	0
208	20241030	153900	14468020	17740	17740	17740	17740	0
209	20241030	153800	14468020	17740	17740	17740	17740	0
210	20241030	153700	14468020	17740	17740	17740	17740	0
211	20241030	153600	14468020	17740	17740	17740	17740	0
212	20241030	153500	14468020	17740	17740	17740	17740	60
213	20241030	153400	14468020	17740	17740	17740	17740	0
214	20241030	153300	14468020	17740	17740	17740	17740	0
215	20241030	153200	14468020	17740	17740	17740	17740	0
216	20241030	153100	14468020	17740	17740	17740	17740	0
217	20241030	153000	14468020	17740	17740	17740	17740	60
218	20241030	152900	13403620	17740	17740	17740	17740	0
219	20241030	152800	13403620	17740	17740	17740	17740	0
220	20241030	152700	13403620	17740	17740	17740	17740	0
221	20241030	152600	13403620	17740	17740	17740	17740	0
222	20241030	152500	13403620	17740	17740	17740	17740	0
223	20241030	152400	13403620	17740	17740	17740	17740	0
224	20241030	152300	13403620	17740	17740	17740	17740	0
225	20241030	152200	13403620	17740	17740	17740	17740	0
226	20241030	152100	13403620	17740	17740	17740	17740	0
227	20241030	152000	13403620	17740	17740	17740	17740	0
228	20241030	151900	13403620	17740	17740	17740	17740	1
229	20241030	151800	13385880	17700	17700	17700	17700	1
230	20241030	151700	13368180	17700	17700	17700	17700	0
231	20241030	151600	13368180	17700	17700	17700	17700	0
232	20241030	151500	13368180	17700	17700	17700	17700	1
233	20241030	151400	13350480	17720	17720	17720	17720	0
234	20241030	151300	13350480	17720	17720	17720	17720	0
235	20241030	151200	13350480	17720	17720	17720	17720	0
236	20241030	151100	13350480	17720	17720	17720	17720	0
237	20241030	151000	13350480	17720	17720	17720	17720	1
238	20241030	150900	13332760	17730	17730	17730	17730	0
239	20241030	150800	13332760	17730	17730	17730	17730	0
240	20241030	150700	13332760	17730	17710	17730	17710	3
241	20241030	150600	13279600	17690	17690	17690	17690	0
242	20241030	150500	13279600	17690	17690	17690	17690	0
243	20241030	150400	13279600	17690	17690	17690	17690	1
244	20241030	150300	13261910	17690	17690	17690	17690	0
245	20241030	150200	13261910	17690	17690	17690	17690	0
246	20241030	150100	13261910	17690	17690	17690	17690	0
247	20241030	150000	13261910	17690	17690	17690	17690	1
248	20241030	145900	13244220	17690	17690	17690	17690	4
249	20241030	145800	13173460	17700	17700	17700	17700	0
250	20241030	145700	13173460	17700	17700	17700	17700	0
251	20241030	145600	13173460	17700	17700	17700	17700	10
252	20241030	145500	12996460	17700	17700	17700	17700	20
253	20241030	145400	12642460	17690	17690	17690	17690	0
254	20241030	145300	12642460	17690	17690	17690	17690	0
255	20241030	145200	12642460	17690	17690	17690	17690	0
256	20241030	145100	12642460	17690	17690	17690	17690	1
257	20241030	145000	12624770	17690	17690	17690	17690	0
258	20241030	144900	12624770	17690	17690	17690	17690	0
259	20241030	144800	12624770	17690	17690	17690	17690	1
260	20241030	144700	12607080	17700	17700	17700	17700	0
261	20241030	144600	12607080	17700	17700	17700	17700	0
262	20241030	144500	12607080	17700	17700	17700	17700	0
263	20241030	144400	12607080	17700	17700	17700	17700	1
264	20241030	144300	12589380	17690	17690	17690	17690	1
265	20241030	144200	12571690	17690	17690	17690	17690	0
266	20241030	144100	12571690	17690	17690	17690	17690	0
267	20241030	144000	12571690	17690	17690	17690	17690	0
268	20241030	143900	12571690	17690	17690	17690	17690	1
269	20241030	143800	12554000	17690	17690	17690	17690	0
270	20241030	143700	12554000	17690	17690	17690	17690	0
271	20241030	143600	12554000	17690	17690	17690	17690	0
272	20241030	143500	12554000	17690	17690	17690	17690	0
273	20241030	143400	12554000	17690	17690	17690	17690	1
274	20241030	143300	12536310	17690	17690	17690	17690	4
275	20241030	143200	12465550	17690	17690	17690	17690	0
276	20241030	143100	12465550	17690	17690	17690	17690	1
277	20241030	143000	12447860	17700	17700	17700	17700	0
278	20241030	142900	12447860	17700	17700	17700	17700	0
279	20241030	142800	12447860	17700	17700	17700	17700	0
280	20241030	142700	12447860	17700	17700	17700	17700	1
281	20241030	142600	12430160	17690	17690	17690	17690	0
282	20241030	142500	12430160	17690	17690	17690	17690	0
283	20241030	142400	12430160	17690	17690	17690	17690	0
284	20241030	142300	12430160	17690	17690	17690	17690	0
285	20241030	142200	12430160	17690	17690	17690	17690	2
286	20241030	142100	12394780	17690	17690	17690	17690	0
287	20241030	142000	12394780	17690	17690	17690	17690	0
288	20241030	141900	12394780	17690	17690	17690	17690	0
289	20241030	141800	12394780	17690	17690	17690	17690	1
290	20241030	141700	12377090	17740	17740	17740	17740	0
291	20241030	141600	12377090	17740	17740	17740	17740	0
292	20241030	141500	12377090	17740	17740	17740	17740	0
293	20241030	141400	12377090	17740	17740	17740	17740	0
294	20241030	141300	12377090	17740	17740	17740	17740	0
295	20241030	141200	12377090	17740	17740	17740	17740	0
296	20241030	141100	12377090	17740	17740	17740	17740	5
297	20241030	141000	12288390	17680	17680	17680	17680	1
298	20241030	140900	12270710	17680	17680	17680	17680	0
299	20241030	140800	12270710	17680	17680	17680	17680	0
300	20241030	140700	12270710	17680	17680	17680	17680	0
301	20241030	140600	12270710	17680	17680	17680	17680	0
302	20241030	140500	12270710	17680	17680	17680	17680	1
303	20241030	140400	12253030	17680	17680	17680	17680	0
304	20241030	140300	12253030	17680	17680	17680	17680	0
305	20241030	140200	12253030	17680	17680	17680	17680	0
306	20241030	140100	12253030	17680	17680	17680	17680	0
307	20241030	140000	12253030	17680	17680	17680	17680	1
308	20241030	135900	12235350	17680	17680	17680	17680	0
309	20241030	135800	12235350	17680	17680	17680	17680	0
310	20241030	135700	12235350	17680	17680	17680	17680	0
311	20241030	135600	12235350	17680	17680	17680	17680	1
312	20241030	135500	12217670	17680	17680	17680	17680	0
313	20241030	135400	12217670	17680	17680	17680	17680	0
314	20241030	135300	12217670	17680	17680	17680	17680	1
315	20241030	135200	12199990	17680	17680	17680	17680	0
316	20241030	135100	12199990	17680	17680	17680	17680	0
317	20241030	135000	12199990	17680	17680	17680	17680	0
318	20241030	134900	12199990	17680	17680	17680	17680	0
319	20241030	134800	12199990	17680	17680	17680	17680	1
320	20241030	134700	12182310	17680	17680	17680	17680	0
321	20241030	134600	12182310	17680	17680	17680	17680	0
322	20241030	134500	12182310	17680	17680	17680	17680	0
323	20241030	134400	12182310	17680	17680	17680	17680	1
324	20241030	134300	12164630	17680	17680	17680	17680	0
325	20241030	134200	12164630	17680	17680	17680	17680	0
326	20241030	134100	12164630	17680	17680	17680	17680	0
327	20241030	134000	12164630	17680	17680	17680	17680	0
328	20241030	133900	12164630	17680	17680	17680	17680	1
329	20241030	133800	12146950	17680	17680	17680	17680	0
330	20241030	133700	12146950	17680	17680	17680	17680	0
331	20241030	133600	12146950	17680	17680	17680	17680	1
332	20241030	133500	12129270	17680	17680	17680	17680	0
333	20241030	133400	12129270	17680	17680	17680	17680	0
334	20241030	133300	12129270	17680	17680	17680	17680	0
335	20241030	133200	12129270	17680	17680	17680	17680	1
336	20241030	133100	12111590	17690	17690	17690	17690	0
337	20241030	133000	12111590	17690	17690	17690	17690	0
338	20241030	132900	12111590	17690	17690	17690	17690	0
339	20241030	132800	12111590	17690	17690	17690	17690	0
340	20241030	132700	12111590	17690	17690	17690	17690	1
341	20241030	132600	12093900	17690	17690	17690	17690	0
342	20241030	132500	12093900	17690	17690	17690	17690	0
343	20241030	132400	12093900	17690	17690	17690	17690	0
344	20241030	132300	12093900	17690	17690	17690	17690	0
345	20241030	132200	12093900	17690	17690	17690	17690	1
346	20241030	132100	12076210	17690	17690	17690	17690	0
347	20241030	132000	12076210	17690	17690	17690	17690	0
348	20241030	131900	12076210	17690	17690	17690	17690	1
349	20241030	131800	12058520	17690	17690	17690	17690	0
350	20241030	131700	12058520	17690	17690	17690	17690	9
351	20241030	131600	11899310	17690	17690	17690	17690	0
352	20241030	131500	11899310	17690	17690	17690	17690	0
353	20241030	131400	11899310	17690	17690	17690	17690	1
354	20241030	131300	11881620	17690	17690	17690	17690	0
355	20241030	131200	11881620	17690	17690	17690	17690	0
356	20241030	131100	11881620	17690	17690	17690	17690	0
357	20241030	131000	11881620	17690	17690	17690	17690	1
358	20241030	130900	11863930	17690	17690	17690	17690	0
359	20241030	130800	11863930	17690	17690	17690	17690	0
360	20241030	130700	11863930	17690	17720	17720	17690	34
361	20241030	130600	11262240	17720	17720	17720	17720	1
362	20241030	130500	11244520	17730	17730	17730	17730	0
363	20241030	130400	11244520	17730	17730	17730	17730	0
364	20241030	130300	11244520	17730	17730	17730	17730	1
365	20241030	130200	11226790	17740	17740	17740	17740	0
366	20241030	130100	11226790	17740	17740	17740	17740	0
367	20241030	130000	11226790	17740	17740	17740	17740	0
368	20241030	125900	11226790	17740	17740	17740	17740	1
369	20241030	125800	11209050	17750	17750	17750	17750	0
370	20241030	125700	11209050	17750	17750	17750	17750	0
371	20241030	125600	11209050	17750	17750	17750	17750	0
372	20241030	125500	11209050	17750	17750	17750	17750	0
373	20241030	125400	11209050	17750	17750	17750	17750	11
374	20241030	125300	11013800	17760	17760	17760	17760	1
375	20241030	125200	10996040	17760	17760	17760	17760	0
376	20241030	125100	10996040	17760	17760	17760	17760	3
377	20241030	125000	10942760	17760	17760	17760	17760	0
378	20241030	124900	10942760	17760	17760	17760	17760	0
379	20241030	124800	10942760	17760	17760	17760	17760	1
380	20241030	124700	10925000	17760	17760	17760	17760	5
381	20241030	124600	10836200	17760	17760	17760	17760	1
382	20241030	124500	10818440	17770	17770	17770	17770	0
383	20241030	124400	10818440	17770	17770	17770	17770	0
384	20241030	124300	10818440	17770	17770	17770	17770	0
385	20241030	124200	10818440	17770	17770	17770	17770	0
386	20241030	124100	10818440	17770	17770	17770	17770	0
387	20241030	124000	10818440	17770	17770	17770	17770	0
388	20241030	123900	10818440	17770	17770	17770	17770	0
389	20241030	123800	10818440	17770	17770	17770	17770	0
390	20241030	123700	10818440	17770	17770	17770	17770	0
391	20241030	123600	10818440	17770	17770	17770	17770	0
392	20241030	123500	10818440	17770	17770	17770	17770	0
393	20241030	123400	10818440	17770	17770	17770	17770	0
394	20241030	123300	10818440	17770	17770	17770	17770	5
395	20241030	123200	10729590	17780	17780	17780	17780	0
396	20241030	123100	10729590	17780	17780	17780	17780	1
397	20241030	123000	10711810	17780	17780	17780	17780	0
398	20241030	122900	10711810	17780	17780	17780	17780	12
399	20241030	122800	10498450	17770	17770	17770	17770	0
400	20241030	122700	10498450	17770	17770	17770	17770	0
401	20241030	122600	10498450	17770	17770	17770	17770	0
402	20241030	122500	10498450	17770	17770	17770	17770	0
403	20241030	122400	10498450	17770	17770	17770	17770	0
404	20241030	122300	10498450	17770	17770	17770	17770	0
405	20241030	122200	10498450	17770	17770	17770	17770	0
406	20241030	122100	10498450	17770	17770	17770	17770	0
407	20241030	122000	10498450	17770	17770	17770	17770	0
408	20241030	121900	10498450	17770	17770	17770	17770	0
409	20241030	121800	10498450	17770	17770	17770	17770	0
410	20241030	121700	10498450	17770	17770	17770	17770	0
411	20241030	121600	10498450	17770	17770	17770	17770	0
412	20241030	121500	10498450	17770	17770	17770	17770	0
413	20241030	121400	10498450	17770	17770	17770	17770	0
414	20241030	121300	10498450	17770	17770	17770	17770	0
415	20241030	121200	10498450	17770	17770	17770	17770	0
416	20241030	121100	10498450	17770	17770	17770	17770	0
417	20241030	121000	10498450	17770	17770	17770	17770	0
418	20241030	120900	10498450	17770	17770	17770	17770	1
419	20241030	120800	10480680	17780	17780	17780	17780	0
420	20241030	120700	10480680	17780	17780	17780	17780	0
421	20241030	120600	10480680	17780	17780	17780	17780	0
422	20241030	120500	10480680	17780	17780	17780	17780	0
423	20241030	120400	10480680	17780	17780	17780	17780	0
424	20241030	120300	10480680	17780	17780	17780	17780	0
425	20241030	120200	10480680	17780	17780	17780	17780	0
426	20241030	120100	10480680	17780	17780	17780	17780	0
427	20241030	120000	10480680	17780	17780	17780	17780	0
428	20241030	115900	10480680	17780	17780	17780	17780	0
429	20241030	115800	10480680	17780	17780	17780	17780	0
430	20241030	115700	10480680	17780	17780	17780	17780	0
431	20241030	115600	10480680	17780	17780	17780	17780	0
432	20241030	115500	10480680	17780	17780	17780	17780	0
433	20241030	115400	10480680	17780	17780	17780	17780	0
434	20241030	115300	10480680	17780	17780	17780	17780	0
435	20241030	115200	10480680	17780	17780	17780	17780	0
436	20241030	115100	10480680	17780	17780	17780	17780	0
437	20241030	115000	10480680	17780	17780	17780	17780	0
438	20241030	114900	10480680	17780	17780	17780	17780	0
439	20241030	114800	10480680	17780	17780	17780	17780	0
440	20241030	114700	10480680	17780	17780	17780	17780	0
441	20241030	114600	10480680	17780	17780	17780	17780	0
442	20241030	114500	10480680	17780	17780	17780	17780	0
443	20241030	114400	10480680	17780	17780	17780	17780	0
444	20241030	114300	10480680	17780	17780	17780	17780	0
445	20241030	114200	10480680	17780	17780	17780	17780	0
446	20241030	114100	10480680	17780	17780	17780	17780	0
447	20241030	114000	10480680	17780	17780	17780	17780	0
448	20241030	113900	10480680	17780	17780	17780	17780	0
449	20241030	113800	10480680	17780	17780	17780	17780	0
450	20241030	113700	10480680	17780	17780	17780	17780	0
451	20241030	113600	10480680	17780	17780	17780	17780	0
452	20241030	113500	10480680	17780	17780	17780	17780	0
453	20241030	113400	10480680	17780	17790	17790	17780	3
454	20241030	113300	10427320	17800	17800	17800	17800	0
455	20241030	113200	10427320	17800	17800	17800	17800	0
456	20241030	113100	10427320	17800	17800	17800	17800	0
457	20241030	113000	10427320	17800	17800	17800	17800	0
458	20241030	112900	10427320	17800	17800	17800	17800	0
459	20241030	112800	10427320	17800	17800	17800	17800	0
460	20241030	112700	10427320	17800	17800	17800	17800	0
461	20241030	112600	10427320	17800	17800	17800	17800	0
462	20241030	112500	10427320	17800	17800	17800	17800	0
463	20241030	112400	10427320	17800	17800	17800	17800	0
464	20241030	112300	10427320	17800	17800	17800	17800	0
465	20241030	112200	10427320	17800	17800	17800	17800	0
466	20241030	112100	10427320	17800	17800	17800	17800	0
467	20241030	112000	10427320	17800	17800	17800	17800	0
468	20241030	111900	10427320	17800	17800	17800	17800	0
469	20241030	111800	10427320	17800	17800	17800	17800	0
470	20241030	111700	10427320	17800	17800	17800	17800	0
471	20241030	111600	10427320	17800	17800	17800	17800	0
472	20241030	111500	10427320	17800	17800	17800	17800	0
473	20241030	111400	10427320	17800	17800	17800	17800	0
474	20241030	111300	10427320	17800	17800	17800	17800	0
475	20241030	111200	10427320	17800	17800	17800	17800	0
476	20241030	111100	10427320	17800	17800	17800	17800	0
477	20241030	111000	10427320	17800	17800	17800	17800	0
478	20241030	110900	10427320	17800	17800	17800	17800	0
479	20241030	110800	10427320	17800	17800	17800	17800	0
480	20241030	110700	10427320	17800	17800	17800	17800	0
481	20241030	110600	10427320	17800	17800	17800	17800	0
482	20241030	110500	10427320	17800	17800	17800	17800	0
483	20241030	110400	10427320	17800	17800	17800	17800	0
484	20241030	110300	10427320	17800	17810	17810	17800	4
485	20241030	110200	10356110	17800	17800	17800	17800	0
486	20241030	110100	10356110	17800	17800	17800	17800	0
487	20241030	110000	10356110	17800	17800	17800	17800	1
488	20241030	105900	10338310	17810	17880	17880	17810	15
489	20241030	105800	10070730	17900	17900	17900	17900	0
490	20241030	105700	10070730	17900	17900	17900	17900	0
491	20241030	105600	10070730	17900	17900	17900	17900	0
492	20241030	105500	10070730	17900	17900	17900	17900	1
493	20241030	105400	10052830	17900	17900	17900	17900	0
494	20241030	105300	10052830	17900	17900	17900	17900	0
495	20241030	105200	10052830	17900	17900	17900	17900	0
496	20241030	105100	10052830	17900	17900	17900	17900	0
497	20241030	105000	10052830	17900	17900	17900	17900	3
498	20241030	104900	9999130	17830	17840	17840	17830	4
499	20241030	104800	9927790	17900	17900	17900	17900	13
500	20241030	104700	9695090	17900	17900	17900	17900	0
501	20241030	104600	9695090	17900	17900	17900	17900	0
502	20241030	104500	9695090	17900	17900	17900	17900	0
503	20241030	104400	9695090	17900	17900	17900	17900	0
504	20241030	104300	9695090	17900	17900	17900	17900	0
505	20241030	104200	9695090	17900	17900	17900	17900	1
506	20241030	104100	9677190	17840	17840	17840	17840	0
507	20241030	104000	9677190	17840	17840	17840	17840	0
508	20241030	103900	9677190	17840	17840	17840	17840	0
509	20241030	103800	9677190	17840	17840	17840	17840	0
510	20241030	103700	9677190	17840	17840	17840	17840	0
511	20241030	103600	9677190	17840	17840	17840	17840	0
512	20241030	103500	9677190	17840	17840	17840	17840	0
513	20241030	103400	9677190	17840	17840	17840	17840	0
514	20241030	103300	9677190	17840	17840	17840	17840	0
515	20241030	103200	9677190	17840	17840	17840	17840	0
516	20241030	103100	9677190	17840	17840	17840	17840	0
517	20241030	103000	9677190	17840	17840	17840	17840	5
518	20241030	102900	9587990	17900	17900	17900	17900	0
519	20241030	102800	9587990	17900	17890	17900	17890	75
520	20241030	102700	8245840	17900	17900	17900	17900	0
521	20241030	102600	8245840	17900	17900	17900	17900	0
522	20241030	102500	8245840	17900	17900	17900	17900	0
523	20241030	102400	8245840	17900	17900	17900	17900	0
524	20241030	102300	8245840	17900	17900	17900	17900	0
525	20241030	102200	8245840	17900	17900	17900	17900	0
526	20241030	102100	8245840	17900	17900	17900	17900	0
527	20241030	102000	8245840	17900	17900	17900	17900	0
528	20241030	101900	8245840	17900	17900	17900	17900	0
529	20241030	101800	8245840	17900	17900	17900	17900	0
530	20241030	101700	8245840	17900	17900	17900	17900	0
531	20241030	101600	8245840	17900	17900	17900	17900	0
532	20241030	101500	8245840	17900	17900	17900	17900	0
533	20241030	101400	8245840	17900	17900	17900	17900	0
534	20241030	101300	8245840	17900	17900	17900	17900	0
535	20241030	101200	8245840	17900	17900	17900	17900	0
536	20241030	101100	8245840	17900	17900	17900	17900	0
537	20241030	101000	8245840	17900	17900	17900	17900	0
538	20241030	100900	8245840	17900	17900	17900	17900	0
539	20241030	100800	8245840	17900	17900	17900	17900	0
540	20241030	100700	8245840	17900	17900	17900	17900	5
541	20241030	100600	8156340	17840	17840	17840	17840	0
542	20241030	100500	8156340	17840	17840	17840	17840	0
543	20241030	100400	8156340	17840	17840	17840	17840	0
544	20241030	100300	8156340	17840	17840	17840	17840	0
545	20241030	100200	8156340	17840	17840	17840	17840	0
546	20241030	100100	8156340	17840	17840	17840	17840	0
547	20241030	100000	8156340	17840	17840	17840	17840	0
548	20241030	095900	8156340	17840	17840	17840	17840	0
549	20241030	095800	8156340	17840	17840	17840	17840	0
550	20241030	095700	8156340	17840	17840	17840	17840	0
551	20241030	095600	8156340	17840	17840	17840	17840	0
552	20241030	095500	8156340	17840	17840	17840	17840	0
553	20241030	095400	8156340	17840	17840	17840	17840	0
554	20241030	095300	8156340	17840	17840	17840	17840	0
555	20241030	095200	8156340	17840	17840	17840	17840	0
556	20241030	095100	8156340	17840	17840	17840	17840	0
557	20241030	095000	8156340	17840	17840	17840	17840	0
558	20241030	094900	8156340	17840	17840	17840	17840	0
559	20241030	094800	8156340	17840	17840	17840	17840	0
560	20241030	094700	8156340	17840	17840	17840	17840	0
561	20241030	094600	8156340	17840	17840	17840	17840	0
562	20241030	094500	8156340	17840	17840	17840	17840	0
563	20241030	094400	8156340	17840	17840	17840	17840	0
564	20241030	094300	8156340	17840	17840	17840	17840	0
565	20241030	094200	8156340	17840	17840	17840	17840	0
566	20241030	094100	8156340	17840	17840	17840	17840	0
567	20241030	094000	8156340	17840	17840	17840	17840	0
568	20241030	093900	8156340	17840	17840	17840	17840	0
569	20241030	093800	8156340	17840	17840	17840	17840	0
570	20241030	093700	8156340	17840	17840	17840	17840	1
571	20241030	093600	8138500	17840	17840	17840	17840	0
572	20241030	093500	8138500	17840	17840	17840	17840	0
573	20241030	093400	8138500	17840	17840	17840	17840	0
574	20241030	093300	8138500	17840	17840	17840	17840	0
575	20241030	093200	8138500	17840	17840	17840	17840	0
576	20241030	093100	8138500	17840	17840	17840	17840	0
577	20241030	093000	8138500	17840	17840	17840	17840	0
578	20241030	092900	8138500	17840	17840	17840	17840	8
579	20241030	092800	7995780	17840	17840	17840	17840	0
580	20241030	092700	7995780	17840	17840	17840	17840	0
581	20241030	092600	7995780	17840	17850	17860	17840	380
582	20241030	092500	1214380	17860	17860	17860	17860	0
583	20241030	092400	1214380	17860	17860	17860	17860	0
584	20241030	092300	1214380	17860	17860	17860	17860	0
585	20241030	092200	1214380	17860	17860	17860	17860	0
586	20241030	092100	1214380	17860	17860	17860	17860	0
587	20241030	092000	1214380	17860	17860	17860	17860	0
588	20241030	091900	1214380	17860	17860	17860	17860	0
589	20241030	091800	1214380	17860	17860	17860	17860	0
590	20241030	091700	1214380	17860	17860	17860	17860	0
591	20241030	091600	1214380	17860	17860	17860	17860	0
592	20241030	091500	1214380	17860	17860	17860	17860	0
593	20241030	091400	1214380	17860	17860	17860	17860	0
594	20241030	091300	1214380	17860	17860	17860	17860	48
595	20241030	091200	357100	17860	17860	17860	17860	0
596	20241030	091100	357100	17860	17860	17860	17860	7
597	20241030	091000	232080	17860	17860	17860	17860	0
598	20241030	090900	232080	17860	17860	17860	17860	0
599	20241030	090800	232080	17860	17860	17860	17860	0
600	20241030	090700	232080	17860	17860	17860	17860	3
601	20241030	090600	178500	17850	17850	17850	17850	0
602	20241030	090500	178500	17850	17850	17850	17850	0
603	20241030	090400	178500	17850	17850	17850	17850	10
604	20241030	090300	0	17840	17840	17840	17840	0
605	20241030	090200	0	17840	17840	17840	17840	0
606	20241030	090100	0	17840	17840	17840	17840	0
607	20241030	090000	0	17840	17840	17840	17840	0