KissMeData/018120/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190500	40093350	17170	17170	17170	17170	444
3	20241014	190400	40093350	17170	17170	17170	17170	0
4	20241014	190300	40093350	17170	17170	17170	17170	0
5	20241014	190200	40093350	17170	17170	17170	17170	0
6	20241014	190100	40093350	17170	17170	17170	17170	0
7	20241014	190000	40093350	17170	17170	17170	17170	0
8	20241014	185900	40093350	17170	17170	17170	17170	0
9	20241014	185800	40093350	17170	17170	17170	17170	0
10	20241014	185700	40093350	17170	17170	17170	17170	0
11	20241014	185600	40093350	17170	17170	17170	17170	0
12	20241014	185500	40093350	17170	17170	17170	17170	0
13	20241014	185400	40093350	17170	17170	17170	17170	0
14	20241014	185300	40093350	17170	17170	17170	17170	0
15	20241014	185200	40093350	17170	17170	17170	17170	0
16	20241014	185100	40093350	17170	17170	17170	17170	0
17	20241014	185000	40093350	17170	17170	17170	17170	0
18	20241014	184900	40093350	17170	17170	17170	17170	0
19	20241014	184800	40093350	17170	17170	17170	17170	0
20	20241014	184700	40093350	17170	17170	17170	17170	0
21	20241014	184600	40093350	17170	17170	17170	17170	0
22	20241014	184500	40093350	17170	17170	17170	17170	0
23	20241014	184400	40093350	17170	17170	17170	17170	0
24	20241014	184300	40093350	17170	17170	17170	17170	0
25	20241014	184200	40093350	17170	17170	17170	17170	0
26	20241014	184100	40093350	17170	17170	17170	17170	0
27	20241014	184000	40093350	17170	17170	17170	17170	0
28	20241014	183900	40093350	17170	17170	17170	17170	0
29	20241014	183800	40093350	17170	17170	17170	17170	0
30	20241014	183700	40093350	17170	17170	17170	17170	0
31	20241014	183600	40093350	17170	17170	17170	17170	0
32	20241014	183500	40093350	17170	17170	17170	17170	444
33	20241014	183400	40093350	17170	17170	17170	17170	0
34	20241014	183300	40093350	17170	17170	17170	17170	0
35	20241014	183200	40093350	17170	17170	17170	17170	0
36	20241014	183100	40093350	17170	17170	17170	17170	0
37	20241014	183000	40093350	17170	17170	17170	17170	0
38	20241014	182900	40093350	17170	17170	17170	17170	0
39	20241014	182800	40093350	17170	17170	17170	17170	0
40	20241014	182700	40093350	17170	17170	17170	17170	0
41	20241014	182600	40093350	17170	17170	17170	17170	0
42	20241014	182500	40093350	17170	17170	17170	17170	0
43	20241014	182400	40093350	17170	17170	17170	17170	0
44	20241014	182300	40093350	17170	17170	17170	17170	0
45	20241014	182200	40093350	17170	17170	17170	17170	0
46	20241014	182100	40093350	17170	17170	17170	17170	0
47	20241014	182000	40093350	17170	17170	17170	17170	0
48	20241014	181900	40093350	17170	17170	17170	17170	0
49	20241014	181800	40093350	17170	17170	17170	17170	0
50	20241014	181700	40093350	17170	17170	17170	17170	0
51	20241014	181600	40093350	17170	17170	17170	17170	0
52	20241014	181500	40093350	17170	17170	17170	17170	0
53	20241014	181400	40093350	17170	17170	17170	17170	0
54	20241014	181300	40093350	17170	17170	17170	17170	0
55	20241014	181200	40093350	17170	17170	17170	17170	0
56	20241014	181100	40093350	17170	17170	17170	17170	0
57	20241014	181000	40093350	17170	17170	17170	17170	0
58	20241014	180900	40093350	17170	17170	17170	17170	0
59	20241014	180800	40093350	17170	17170	17170	17170	0
60	20241014	180700	40093350	17170	17170	17170	17170	0
61	20241014	180600	40093350	17170	17170	17170	17170	0
62	20241014	180500	40093350	17170	17170	17170	17170	444
63	20241014	180400	40093350	17170	17170	17170	17170	0
64	20241014	180300	40093350	17170	17170	17170	17170	0
65	20241014	180200	40093350	17170	17170	17170	17170	0
66	20241014	180100	40093350	17170	17170	17170	17170	0
67	20241014	180000	40093350	17170	17170	17170	17170	0
68	20241014	175900	40093350	17170	17170	17170	17170	0
69	20241014	175800	40093350	17170	17170	17170	17170	0
70	20241014	175700	40093350	17170	17170	17170	17170	0
71	20241014	175600	40093350	17170	17170	17170	17170	0
72	20241014	175500	40093350	17170	17170	17170	17170	0
73	20241014	175400	40093350	17170	17170	17170	17170	0
74	20241014	175300	40093350	17170	17170	17170	17170	0
75	20241014	175200	40093350	17170	17170	17170	17170	0
76	20241014	175100	40093350	17170	17170	17170	17170	0
77	20241014	175000	40093350	17170	17170	17170	17170	0
78	20241014	174900	40093350	17170	17170	17170	17170	0
79	20241014	174800	40093350	17170	17170	17170	17170	0
80	20241014	174700	40093350	17170	17170	17170	17170	0
81	20241014	174600	40093350	17170	17170	17170	17170	0
82	20241014	174500	40093350	17170	17170	17170	17170	0
83	20241014	174400	40093350	17170	17170	17170	17170	0
84	20241014	174300	40093350	17170	17170	17170	17170	0
85	20241014	174200	40093350	17170	17170	17170	17170	0
86	20241014	174100	40093350	17170	17170	17170	17170	0
87	20241014	174000	40093350	17170	17170	17170	17170	0
88	20241014	173900	40093350	17170	17170	17170	17170	0
89	20241014	173800	40093350	17170	17170	17170	17170	0
90	20241014	173700	40093350	17170	17170	17170	17170	0
91	20241014	173600	40093350	17170	17170	17170	17170	0
92	20241014	173500	40093350	17170	17170	17170	17170	444
93	20241014	173400	40093350	17170	17170	17170	17170	0
94	20241014	173300	40093350	17170	17170	17170	17170	0
95	20241014	173200	40093350	17170	17170	17170	17170	0
96	20241014	173100	40093350	17170	17170	17170	17170	0
97	20241014	173000	40093350	17170	17170	17170	17170	0
98	20241014	172900	40093350	17170	17170	17170	17170	0
99	20241014	172800	40093350	17170	17170	17170	17170	0
100	20241014	172700	40093350	17170	17170	17170	17170	0
101	20241014	172600	40093350	17170	17170	17170	17170	0
102	20241014	172500	40093350	17170	17170	17170	17170	0
103	20241014	172400	40093350	17170	17170	17170	17170	0
104	20241014	172300	40093350	17170	17170	17170	17170	0
105	20241014	172200	40093350	17170	17170	17170	17170	0
106	20241014	172100	40093350	17170	17170	17170	17170	0
107	20241014	172000	40093350	17170	17170	17170	17170	0
108	20241014	171900	40093350	17170	17170	17170	17170	0
109	20241014	171800	40093350	17170	17170	17170	17170	0
110	20241014	171700	40093350	17170	17170	17170	17170	0
111	20241014	171600	40093350	17170	17170	17170	17170	0
112	20241014	171500	40093350	17170	17170	17170	17170	0
113	20241014	171400	40093350	17170	17170	17170	17170	0
114	20241014	171300	40093350	17170	17170	17170	17170	0
115	20241014	171200	40093350	17170	17170	17170	17170	0
116	20241014	171100	40093350	17170	17170	17170	17170	0
117	20241014	171000	40093350	17170	17170	17170	17170	0
118	20241014	170900	40093350	17170	17170	17170	17170	0
119	20241014	170800	40093350	17170	17170	17170	17170	0
120	20241014	170700	40093350	17170	17170	17170	17170	0
121	20241014	170600	40093350	17170	17170	17170	17170	0
122	20241014	170500	40093350	17170	17170	17170	17170	444
123	20241014	170400	40093350	17170	17170	17170	17170	0
124	20241014	170300	40093350	17170	17170	17170	17170	0
125	20241014	170200	40093350	17170	17170	17170	17170	0
126	20241014	170100	40093350	17170	17170	17170	17170	0
127	20241014	170000	40093350	17170	17170	17170	17170	0
128	20241014	165900	40093350	17170	17170	17170	17170	0
129	20241014	165800	40093350	17170	17170	17170	17170	0
130	20241014	165700	40093350	17170	17170	17170	17170	0
131	20241014	165600	40093350	17170	17170	17170	17170	0
132	20241014	165500	40093350	17170	17170	17170	17170	0
133	20241014	165400	40093350	17170	17170	17170	17170	0
134	20241014	165300	40093350	17170	17170	17170	17170	0
135	20241014	165200	40093350	17170	17170	17170	17170	0
136	20241014	165100	40093350	17170	17170	17170	17170	0
137	20241014	165000	40093350	17170	17170	17170	17170	0
138	20241014	164900	40093350	17170	17170	17170	17170	0
139	20241014	164800	40093350	17170	17170	17170	17170	0
140	20241014	164700	40093350	17170	17170	17170	17170	0
141	20241014	164600	40093350	17170	17170	17170	17170	0
142	20241014	164500	40093350	17170	17170	17170	17170	0
143	20241014	164400	40093350	17170	17170	17170	17170	0
144	20241014	164300	40093350	17170	17170	17170	17170	0
145	20241014	164200	40093350	17170	17170	17170	17170	0
146	20241014	164100	40093350	17170	17170	17170	17170	0
147	20241014	164000	40093350	17170	17170	17170	17170	0
148	20241014	163900	40093350	17170	17170	17170	17170	0
149	20241014	163800	40093350	17170	17170	17170	17170	0
150	20241014	163700	40093350	17170	17170	17170	17170	0
151	20241014	163600	40093350	17170	17170	17170	17170	0
152	20241014	163500	40093350	17170	17170	17170	17170	444
153	20241014	163400	40093350	17170	17170	17170	17170	0
154	20241014	163300	40093350	17170	17170	17170	17170	0
155	20241014	163200	40093350	17170	17170	17170	17170	0
156	20241014	163100	40093350	17170	17170	17170	17170	0
157	20241014	163000	40093350	17170	17170	17170	17170	0
158	20241014	162900	40093350	17170	17170	17170	17170	0
159	20241014	162800	40093350	17170	17170	17170	17170	0
160	20241014	162700	40093350	17170	17170	17170	17170	0
161	20241014	162600	40093350	17170	17170	17170	17170	0
162	20241014	162500	40093350	17170	17170	17170	17170	0
163	20241014	162400	40093350	17170	17170	17170	17170	0
164	20241014	162300	40093350	17170	17170	17170	17170	0
165	20241014	162200	40093350	17170	17170	17170	17170	0
166	20241014	162100	40093350	17170	17170	17170	17170	0
167	20241014	162000	40093350	17170	17170	17170	17170	0
168	20241014	161900	40093350	17170	17170	17170	17170	0
169	20241014	161800	40093350	17170	17170	17170	17170	0
170	20241014	161700	40093350	17170	17170	17170	17170	0
171	20241014	161600	40093350	17170	17170	17170	17170	0
172	20241014	161500	40093350	17170	17170	17170	17170	0
173	20241014	161400	40093350	17170	17170	17170	17170	0
174	20241014	161300	40093350	17170	17170	17170	17170	0
175	20241014	161200	40093350	17170	17170	17170	17170	0
176	20241014	161100	40093350	17170	17170	17170	17170	0
177	20241014	161000	40093350	17170	17170	17170	17170	0
178	20241014	160900	40093350	17170	17170	17170	17170	0
179	20241014	160800	40093350	17170	17170	17170	17170	0
180	20241014	160700	40093350	17170	17170	17170	17170	0
181	20241014	160600	40093350	17170	17170	17170	17170	0
182	20241014	160500	40093350	17170	17170	17170	17170	444
183	20241014	160400	40093350	17170	17170	17170	17170	0
184	20241014	160300	40093350	17170	17170	17170	17170	0
185	20241014	160200	40093350	17170	17170	17170	17170	0
186	20241014	160100	40093350	17170	17170	17170	17170	0
187	20241014	160000	40093350	17170	17170	17170	17170	0
188	20241014	155900	40093350	17170	17170	17170	17170	0
189	20241014	155800	40093350	17170	17170	17170	17170	0
190	20241014	155700	40093350	17170	17170	17170	17170	0
191	20241014	155600	40093350	17170	17170	17170	17170	0
192	20241014	155500	40093350	17170	17170	17170	17170	0
193	20241014	155400	40093350	17170	17170	17170	17170	0
194	20241014	155300	40093350	17170	17170	17170	17170	0
195	20241014	155200	40093350	17170	17170	17170	17170	0
196	20241014	155100	40093350	17170	17170	17170	17170	0
197	20241014	155000	40093350	17170	17170	17170	17170	0
198	20241014	154900	40093350	17170	17170	17170	17170	0
199	20241014	154800	40093350	17170	17170	17170	17170	0
200	20241014	154700	40093350	17170	17170	17170	17170	0
201	20241014	154600	40093350	17170	17170	17170	17170	0
202	20241014	154500	40093350	17170	17170	17170	17170	0
203	20241014	154400	40093350	17170	17170	17170	17170	0
204	20241014	154300	40093350	17170	17170	17170	17170	0
205	20241014	154200	40093350	17170	17170	17170	17170	0
206	20241014	154100	40093350	17170	17170	17170	17170	0
207	20241014	154000	40093350	17170	17170	17170	17170	0
208	20241014	153900	40093350	17170	17170	17170	17170	0
209	20241014	153800	40093350	17170	17170	17170	17170	0
210	20241014	153700	40093350	17170	17170	17170	17170	0
211	20241014	153600	40093350	17170	17170	17170	17170	0
212	20241014	153500	40093350	17170	17170	17170	17170	444
213	20241014	153400	40093350	17170	17170	17170	17170	0
214	20241014	153300	40093350	17170	17170	17170	17170	0
215	20241014	153200	40093350	17170	17170	17170	17170	0
216	20241014	153100	40093350	17170	17170	17170	17170	0
217	20241014	153000	40093350	17170	17170	17170	17170	444
218	20241014	152900	32469870	17180	17180	17180	17180	0
219	20241014	152800	32469870	17180	17180	17180	17180	0
220	20241014	152700	32469870	17180	17180	17180	17180	0
221	20241014	152600	32469870	17180	17180	17180	17180	0
222	20241014	152500	32469870	17180	17180	17180	17180	0
223	20241014	152400	32469870	17180	17180	17180	17180	0
224	20241014	152300	32469870	17180	17180	17180	17180	0
225	20241014	152200	32469870	17180	17180	17180	17180	0
226	20241014	152100	32469870	17180	17180	17180	17180	0
227	20241014	152000	32469870	17180	17180	17180	17180	0
228	20241014	151900	32469870	17180	17180	17180	17180	0
229	20241014	151800	32469870	17180	17180	17180	17180	2
230	20241014	151700	32435510	17180	17180	17180	17180	41
231	20241014	151600	31731130	17180	17180	17180	17180	16
232	20241014	151500	31456250	17180	17180	17180	17180	0
233	20241014	151400	31456250	17180	17180	17180	17180	0
234	20241014	151300	31456250	17180	17180	17180	17180	0
235	20241014	151200	31456250	17180	17180	17180	17180	0
236	20241014	151100	31456250	17180	17180	17180	17180	0
237	20241014	151000	31456250	17180	17180	17180	17180	1
238	20241014	150900	31439070	17170	17170	17170	17170	0
239	20241014	150800	31439070	17170	17170	17170	17170	0
240	20241014	150700	31439070	17170	17170	17170	17170	0
241	20241014	150600	31439070	17170	17170	17170	17170	0
242	20241014	150500	31439070	17170	17170	17170	17170	0
243	20241014	150400	31439070	17170	17170	17170	17170	0
244	20241014	150300	31439070	17170	17170	17170	17170	0
245	20241014	150200	31439070	17170	17170	17170	17170	0
246	20241014	150100	31439070	17170	17170	17170	17170	40
247	20241014	150000	30752270	17170	17170	17170	17170	0
248	20241014	145900	30752270	17170	17170	17170	17170	0
249	20241014	145800	30752270	17170	17170	17170	17170	0
250	20241014	145700	30752270	17170	17170	17170	17170	0
251	20241014	145600	30752270	17170	17170	17170	17170	157
252	20241014	145500	28056580	17180	17180	17180	17180	0
253	20241014	145400	28056580	17180	17180	17180	17180	0
254	20241014	145300	28056580	17180	17180	17180	17180	0
255	20241014	145200	28056580	17180	17180	17180	17180	0
256	20241014	145100	28056580	17180	17180	17180	17180	0
257	20241014	145000	28056580	17180	17180	17180	17180	0
258	20241014	144900	28056580	17180	17180	17180	17180	0
259	20241014	144800	28056580	17180	17180	17180	17180	20
260	20241014	144700	27712980	17180	17180	17180	17180	0
261	20241014	144600	27712980	17180	17180	17180	17180	0
262	20241014	144500	27712980	17180	17180	17180	17180	0
263	20241014	144400	27712980	17180	17180	17180	17180	0
264	20241014	144300	27712980	17180	17180	17180	17180	0
265	20241014	144200	27712980	17180	17180	17180	17180	0
266	20241014	144100	27712980	17180	17180	17180	17180	0
267	20241014	144000	27712980	17180	17180	17180	17180	2
268	20241014	143900	27678620	17170	17170	17170	17170	0
269	20241014	143800	27678620	17170	17170	17170	17170	0
270	20241014	143700	27678620	17170	17170	17170	17170	0
271	20241014	143600	27678620	17170	17170	17170	17170	0
272	20241014	143500	27678620	17170	17170	17170	17170	0
273	20241014	143400	27678620	17170	17170	17170	17170	0
274	20241014	143300	27678620	17170	17170	17170	17170	0
275	20241014	143200	27678620	17170	17170	17170	17170	0
276	20241014	143100	27678620	17170	17170	17170	17170	0
277	20241014	143000	27678620	17170	17170	17170	17170	0
278	20241014	142900	27678620	17170	17170	17170	17170	0
279	20241014	142800	27678620	17170	17170	17170	17170	0
280	20241014	142700	27678620	17170	17170	17170	17170	0
281	20241014	142600	27678620	17170	17170	17170	17170	0
282	20241014	142500	27678620	17170	17170	17170	17170	0
283	20241014	142400	27678620	17170	17170	17170	17170	0
284	20241014	142300	27678620	17170	17170	17170	17170	0
285	20241014	142200	27678620	17170	17170	17170	17170	0
286	20241014	142100	27678620	17170	17170	17170	17170	0
287	20241014	142000	27678620	17170	17170	17170	17170	0
288	20241014	141900	27678620	17170	17170	17170	17170	0
289	20241014	141800	27678620	17170	17170	17170	17170	0
290	20241014	141700	27678620	17170	17170	17170	17170	0
291	20241014	141600	27678620	17170	17170	17170	17170	0
292	20241014	141500	27678620	17170	17170	17170	17170	0
293	20241014	141400	27678620	17170	17170	17170	17170	0
294	20241014	141300	27678620	17170	17170	17170	17170	0
295	20241014	141200	27678620	17170	17170	17170	17170	0
296	20241014	141100	27678620	17170	17170	17170	17170	0
297	20241014	141000	27678620	17170	17170	17170	17170	0
298	20241014	140900	27678620	17170	17170	17170	17170	0
299	20241014	140800	27678620	17170	17170	17170	17170	0
300	20241014	140700	27678620	17170	17170	17170	17170	0
301	20241014	140600	27678620	17170	17170	17170	17170	0
302	20241014	140500	27678620	17170	17170	17170	17170	0
303	20241014	140400	27678620	17170	17170	17170	17170	0
304	20241014	140300	27678620	17170	17170	17170	17170	0
305	20241014	140200	27678620	17170	17170	17170	17170	0
306	20241014	140100	27678620	17170	17170	17170	17170	0
307	20241014	140000	27678620	17170	17170	17170	17170	0
308	20241014	135900	27678620	17170	17170	17170	17170	0
309	20241014	135800	27678620	17170	17170	17170	17170	0
310	20241014	135700	27678620	17170	17170	17170	17170	0
311	20241014	135600	27678620	17170	17170	17170	17170	0
312	20241014	135500	27678620	17170	17170	17170	17170	0
313	20241014	135400	27678620	17170	17170	17170	17170	0
314	20241014	135300	27678620	17170	17170	17170	17170	0
315	20241014	135200	27678620	17170	17170	17170	17170	0
316	20241014	135100	27678620	17170	17170	17170	17170	0
317	20241014	135000	27678620	17170	17170	17170	17170	0
318	20241014	134900	27678620	17170	17170	17170	17170	0
319	20241014	134800	27678620	17170	17170	17170	17170	0
320	20241014	134700	27678620	17170	17170	17170	17170	0
321	20241014	134600	27678620	17170	17170	17170	17170	0
322	20241014	134500	27678620	17170	17170	17170	17170	0
323	20241014	134400	27678620	17170	17170	17170	17170	0
324	20241014	134300	27678620	17170	17170	17170	17170	0
325	20241014	134200	27678620	17170	17170	17170	17170	0
326	20241014	134100	27678620	17170	17170	17170	17170	1
327	20241014	134000	27661450	17170	17170	17170	17170	0
328	20241014	133900	27661450	17170	17170	17170	17170	0
329	20241014	133800	27661450	17170	17170	17170	17170	0
330	20241014	133700	27661450	17170	17170	17170	17170	0
331	20241014	133600	27661450	17170	17170	17170	17170	0
332	20241014	133500	27661450	17170	17170	17170	17170	0
333	20241014	133400	27661450	17170	17170	17170	17170	0
334	20241014	133300	27661450	17170	17170	17170	17170	0
335	20241014	133200	27661450	17170	17170	17170	17170	0
336	20241014	133100	27661450	17170	17170	17170	17170	0
337	20241014	133000	27661450	17170	17170	17170	17170	16
338	20241014	132900	27386730	17180	17180	17180	17180	0
339	20241014	132800	27386730	17180	17180	17180	17180	0
340	20241014	132700	27386730	17180	17180	17180	17180	0
341	20241014	132600	27386730	17180	17180	17180	17180	0
342	20241014	132500	27386730	17180	17180	17180	17180	0
343	20241014	132400	27386730	17180	17180	17180	17180	0
344	20241014	132300	27386730	17180	17180	17180	17180	0
345	20241014	132200	27386730	17180	17180	17180	17180	0
346	20241014	132100	27386730	17180	17180	17180	17180	0
347	20241014	132000	27386730	17180	17180	17180	17180	0
348	20241014	131900	27386730	17180	17180	17180	17180	0
349	20241014	131800	27386730	17180	17180	17180	17180	0
350	20241014	131700	27386730	17180	17180	17180	17180	1
351	20241014	131600	27369550	17170	17170	17170	17170	0
352	20241014	131500	27369550	17170	17170	17170	17170	0
353	20241014	131400	27369550	17170	17170	17170	17170	0
354	20241014	131300	27369550	17170	17170	17170	17170	0
355	20241014	131200	27369550	17170	17170	17170	17170	0
356	20241014	131100	27369550	17170	17170	17170	17170	0
357	20241014	131000	27369550	17170	17170	17170	17170	0
358	20241014	130900	27369550	17170	17170	17170	17170	0
359	20241014	130800	27369550	17170	17170	17170	17170	0
360	20241014	130700	27369550	17170	17170	17170	17170	0
361	20241014	130600	27369550	17170	17170	17170	17170	0
362	20241014	130500	27369550	17170	17170	17170	17170	0
363	20241014	130400	27369550	17170	17170	17170	17170	0
364	20241014	130300	27369550	17170	17170	17170	17170	0
365	20241014	130200	27369550	17170	17170	17170	17170	0
366	20241014	130100	27369550	17170	17170	17170	17170	0
367	20241014	130000	27369550	17170	17170	17170	17170	1
368	20241014	125900	27352380	17170	17170	17170	17170	0
369	20241014	125800	27352380	17170	17170	17170	17170	0
370	20241014	125700	27352380	17170	17170	17170	17170	0
371	20241014	125600	27352380	17170	17170	17170	17170	0
372	20241014	125500	27352380	17170	17170	17170	17170	0
373	20241014	125400	27352380	17170	17180	17180	17170	55
374	20241014	125300	26407770	17180	17190	17190	17180	100
375	20241014	125200	24689740	17200	17200	17200	17200	6
376	20241014	125100	24586540	17200	17200	17200	17200	0
377	20241014	125000	24586540	17200	17200	17200	17200	0
378	20241014	124900	24586540	17200	17200	17200	17200	0
379	20241014	124800	24586540	17200	17200	17200	17200	0
380	20241014	124700	24586540	17200	17200	17200	17200	0
381	20241014	124600	24586540	17200	17200	17200	17200	0
382	20241014	124500	24586540	17200	17200	17200	17200	0
383	20241014	124400	24586540	17200	17200	17200	17200	0
384	20241014	124300	24586540	17200	17200	17200	17200	0
385	20241014	124200	24586540	17200	17200	17200	17200	0
386	20241014	124100	24586540	17200	17200	17200	17200	15
387	20241014	124000	24328540	17190	17190	17190	17190	0
388	20241014	123900	24328540	17190	17190	17190	17190	0
389	20241014	123800	24328540	17190	17190	17190	17190	0
390	20241014	123700	24328540	17190	17190	17190	17190	0
391	20241014	123600	24328540	17190	17190	17190	17190	0
392	20241014	123500	24328540	17190	17190	17190	17190	14
393	20241014	123400	24087880	17180	17180	17180	17180	0
394	20241014	123300	24087880	17180	17180	17180	17180	0
395	20241014	123200	24087880	17180	17180	17180	17180	0
396	20241014	123100	24087880	17180	17180	17180	17180	0
397	20241014	123000	24087880	17180	17180	17180	17180	0
398	20241014	122900	24087880	17180	17180	17180	17180	0
399	20241014	122800	24087880	17180	17180	17180	17180	0
400	20241014	122700	24087880	17180	17180	17180	17180	0
401	20241014	122600	24087880	17180	17180	17180	17180	0
402	20241014	122500	24087880	17180	17180	17180	17180	0
403	20241014	122400	24087880	17180	17180	17180	17180	0
404	20241014	122300	24087880	17180	17180	17180	17180	0
405	20241014	122200	24087880	17180	17180	17180	17180	0
406	20241014	122100	24087880	17180	17180	17180	17180	0
407	20241014	122000	24087880	17180	17180	17180	17180	0
408	20241014	121900	24087880	17180	17180	17180	17180	0
409	20241014	121800	24087880	17180	17180	17180	17180	0
410	20241014	121700	24087880	17180	17180	17180	17180	0
411	20241014	121600	24087880	17180	17180	17180	17180	0
412	20241014	121500	24087880	17180	17180	17180	17180	0
413	20241014	121400	24087880	17180	17180	17180	17180	0
414	20241014	121300	24087880	17180	17180	17180	17180	0
415	20241014	121200	24087880	17180	17180	17180	17180	4
416	20241014	121100	24019160	17180	17180	17180	17180	0
417	20241014	121000	24019160	17180	17180	17180	17180	0
418	20241014	120900	24019160	17180	17180	17180	17180	0
419	20241014	120800	24019160	17180	17180	17180	17180	0
420	20241014	120700	24019160	17180	17180	17180	17180	0
421	20241014	120600	24019160	17180	17180	17180	17180	0
422	20241014	120500	24019160	17180	17180	17180	17180	206
423	20241014	120400	20480080	17180	17180	17180	17180	0
424	20241014	120300	20480080	17180	17180	17180	17180	0
425	20241014	120200	20480080	17180	17180	17180	17180	0
426	20241014	120100	20480080	17180	17180	17180	17180	0
427	20241014	120000	20480080	17180	17180	17180	17180	0
428	20241014	115900	20480080	17180	17180	17180	17180	4
429	20241014	115800	20411360	17180	17180	17180	17180	0
430	20241014	115700	20411360	17180	17180	17180	17180	1
431	20241014	115600	20394180	17180	17180	17180	17180	0
432	20241014	115500	20394180	17180	17180	17180	17180	0
433	20241014	115400	20394180	17180	17180	17180	17180	0
434	20241014	115300	20394180	17180	17180	17180	17180	0
435	20241014	115200	20394180	17180	17180	17180	17180	0
436	20241014	115100	20394180	17180	17180	17180	17180	5
437	20241014	115000	20308280	17120	17120	17120	17120	0
438	20241014	114900	20308280	17120	17120	17120	17120	0
439	20241014	114800	20308280	17120	17120	17120	17120	0
440	20241014	114700	20308280	17120	17120	17120	17120	0
441	20241014	114600	20308280	17120	17120	17120	17120	0
442	20241014	114500	20308280	17120	17120	17120	17120	0
443	20241014	114400	20308280	17120	17120	17120	17120	0
444	20241014	114300	20308280	17120	17120	17120	17120	0
445	20241014	114200	20308280	17120	17120	17120	17120	0
446	20241014	114100	20308280	17120	17120	17120	17120	0
447	20241014	114000	20308280	17120	17120	17120	17120	0
448	20241014	113900	20308280	17120	17120	17120	17120	0
449	20241014	113800	20308280	17120	17120	17120	17120	0
450	20241014	113700	20308280	17120	17120	17120	17120	0
451	20241014	113600	20308280	17120	17120	17120	17120	0
452	20241014	113500	20308280	17120	17120	17120	17120	20
453	20241014	113400	19965880	17120	17120	17120	17120	0
454	20241014	113300	19965880	17120	17120	17120	17120	150
455	20241014	113200	17397880	17180	17180	17180	17180	0
456	20241014	113100	17397880	17180	17180	17180	17180	0
457	20241014	113000	17397880	17180	17180	17180	17180	0
458	20241014	112900	17397880	17180	17180	17180	17180	0
459	20241014	112800	17397880	17180	17180	17180	17180	0
460	20241014	112700	17397880	17180	17180	17180	17180	0
461	20241014	112600	17397880	17180	17180	17180	17180	0
462	20241014	112500	17397880	17180	17180	17180	17180	0
463	20241014	112400	17397880	17180	17180	17180	17180	0
464	20241014	112300	17397880	17180	17180	17180	17180	0
465	20241014	112200	17397880	17180	17180	17180	17180	2
466	20241014	112100	17363520	17120	17120	17120	17120	0
467	20241014	112000	17363520	17120	17120	17120	17120	0
468	20241014	111900	17363520	17120	17120	17120	17120	0
469	20241014	111800	17363520	17120	17150	17150	17120	101
470	20241014	111700	15634340	17150	17150	17150	17150	60
471	20241014	111600	14605340	17190	17190	17190	17190	0
472	20241014	111500	14605340	17190	17190	17190	17190	0
473	20241014	111400	14605340	17190	17190	17190	17190	0
474	20241014	111300	14605340	17190	17190	17190	17190	0
475	20241014	111200	14605340	17190	17190	17190	17190	0
476	20241014	111100	14605340	17190	17190	17190	17190	0
477	20241014	111000	14605340	17190	17190	17190	17190	0
478	20241014	110900	14605340	17190	17190	17190	17190	0
479	20241014	110800	14605340	17190	17190	17190	17190	0
480	20241014	110700	14605340	17190	17190	17190	17190	0
481	20241014	110600	14605340	17190	17190	17190	17190	0
482	20241014	110500	14605340	17190	17190	17190	17190	0
483	20241014	110400	14605340	17190	17190	17190	17190	0
484	20241014	110300	14605340	17190	17190	17190	17190	1
485	20241014	110200	14588150	17180	17180	17180	17180	0
486	20241014	110100	14588150	17180	17180	17180	17180	0
487	20241014	110000	14588150	17180	17180	17180	17180	0
488	20241014	105900	14588150	17180	17180	17180	17180	0
489	20241014	105800	14588150	17180	17180	17180	17180	0
490	20241014	105700	14588150	17180	17180	17180	17180	0
491	20241014	105600	14588150	17180	17180	17180	17180	0
492	20241014	105500	14588150	17180	17180	17180	17180	0
493	20241014	105400	14588150	17180	17180	17180	17180	0
494	20241014	105300	14588150	17180	17180	17180	17180	0
495	20241014	105200	14588150	17180	17180	17180	17180	0
496	20241014	105100	14588150	17180	17180	17180	17180	0
497	20241014	105000	14588150	17180	17180	17180	17180	0
498	20241014	104900	14588150	17180	17180	17180	17180	0
499	20241014	104800	14588150	17180	17180	17180	17180	0
500	20241014	104700	14588150	17180	17180	17180	17180	0
501	20241014	104600	14588150	17180	17180	17180	17180	14
502	20241014	104500	14347630	17180	17180	17180	17180	0
503	20241014	104400	14347630	17180	17180	17180	17180	0
504	20241014	104300	14347630	17180	17180	17180	17180	0
505	20241014	104200	14347630	17180	17180	17180	17180	0
506	20241014	104100	14347630	17180	17180	17180	17180	0
507	20241014	104000	14347630	17180	17180	17180	17180	0
508	20241014	103900	14347630	17180	17180	17180	17180	0
509	20241014	103800	14347630	17180	17180	17180	17180	0
510	20241014	103700	14347630	17180	17180	17180	17180	0
511	20241014	103600	14347630	17180	17180	17180	17180	0
512	20241014	103500	14347630	17180	17180	17180	17180	0
513	20241014	103400	14347630	17180	17180	17180	17180	0
514	20241014	103300	14347630	17180	17180	17180	17180	0
515	20241014	103200	14347630	17180	17180	17180	17180	0
516	20241014	103100	14347630	17180	17180	17180	17180	0
517	20241014	103000	14347630	17180	17180	17180	17180	0
518	20241014	102900	14347630	17180	17180	17180	17180	0
519	20241014	102800	14347630	17180	17180	17180	17180	0
520	20241014	102700	14347630	17180	17180	17180	17180	0
521	20241014	102600	14347630	17180	17180	17180	17180	0
522	20241014	102500	14347630	17180	17180	17180	17180	0
523	20241014	102400	14347630	17180	17180	17180	17180	10
524	20241014	102300	14175830	17180	17180	17180	17180	0
525	20241014	102200	14175830	17180	17180	17180	17180	0
526	20241014	102100	14175830	17180	17180	17180	17180	0
527	20241014	102000	14175830	17180	17180	17180	17180	19
528	20241014	101900	13849410	17180	17180	17180	17180	39
529	20241014	101800	13179390	17180	17180	17180	17180	0
530	20241014	101700	13179390	17180	17180	17180	17180	0
531	20241014	101600	13179390	17180	17180	17180	17180	0
532	20241014	101500	13179390	17180	17180	17180	17180	0
533	20241014	101400	13179390	17180	17180	17180	17180	11
534	20241014	101300	12990410	17180	17180	17180	17180	0
535	20241014	101200	12990410	17180	17180	17180	17180	0
536	20241014	101100	12990410	17180	17150	17180	17150	60
537	20241014	101000	11959960	17150	17150	17150	17150	0
538	20241014	100900	11959960	17150	17150	17150	17150	0
539	20241014	100800	11959960	17150	17150	17150	17150	0
540	20241014	100700	11959960	17150	17150	17150	17150	5
541	20241014	100600	11874210	17150	17150	17150	17150	0
542	20241014	100500	11874210	17150	17150	17150	17150	0
543	20241014	100400	11874210	17150	17150	17150	17150	0
544	20241014	100300	11874210	17150	17150	17150	17150	0
545	20241014	100200	11874210	17150	17150	17150	17150	0
546	20241014	100100	11874210	17150	17150	17150	17150	0
547	20241014	100000	11874210	17150	17150	17150	17150	0
548	20241014	095900	11874210	17150	17150	17150	17150	0
549	20241014	095800	11874210	17150	17150	17150	17150	0
550	20241014	095700	11874210	17150	17150	17150	17150	2
551	20241014	095600	11839910	17160	17160	17160	17160	0
552	20241014	095500	11839910	17160	17160	17160	17160	0
553	20241014	095400	11839910	17160	17160	17160	17160	0
554	20241014	095300	11839910	17160	17160	17160	17160	0
555	20241014	095200	11839910	17160	17160	17160	17160	0
556	20241014	095100	11839910	17160	17160	17160	17160	0
557	20241014	095000	11839910	17160	17160	17160	17160	0
558	20241014	094900	11839910	17160	17160	17160	17160	0
559	20241014	094800	11839910	17160	17160	17160	17160	11
560	20241014	094700	11651150	17150	17150	17150	17150	0
561	20241014	094600	11651150	17150	17150	17150	17150	0
562	20241014	094500	11651150	17150	17150	17150	17150	0
563	20241014	094400	11651150	17150	17150	17150	17150	0
564	20241014	094300	11651150	17150	17150	17150	17150	0
565	20241014	094200	11651150	17150	17150	17150	17150	0
566	20241014	094100	11651150	17150	17150	17150	17150	0
567	20241014	094000	11651150	17150	17150	17150	17150	0
568	20241014	093900	11651150	17150	17150	17150	17150	250
569	20241014	093800	7363650	17150	17150	17150	17150	0
570	20241014	093700	7363650	17150	17150	17150	17150	0
571	20241014	093600	7363650	17150	17150	17150	17150	0
572	20241014	093500	7363650	17150	17150	17150	17150	0
573	20241014	093400	7363650	17150	17150	17150	17150	0
574	20241014	093300	7363650	17150	17150	17150	17150	0
575	20241014	093200	7363650	17150	17150	17150	17150	0
576	20241014	093100	7363650	17150	17150	17150	17150	0
577	20241014	093000	7363650	17150	17150	17150	17150	0
578	20241014	092900	7363650	17150	17150	17150	17150	0
579	20241014	092800	7363650	17150	17150	17150	17150	0
580	20241014	092700	7363650	17150	17150	17150	17150	0
581	20241014	092600	7363650	17150	17150	17150	17150	1
582	20241014	092500	7346500	17140	17140	17140	17140	0
583	20241014	092400	7346500	17140	17140	17140	17140	0
584	20241014	092300	7346500	17140	17140	17140	17140	0
585	20241014	092200	7346500	17140	17140	17140	17140	0
586	20241014	092100	7346500	17140	17140	17140	17140	0
587	20241014	092000	7346500	17140	17140	17140	17140	0
588	20241014	091900	7346500	17140	17140	17140	17140	0
589	20241014	091800	7346500	17140	17140	17140	17140	0
590	20241014	091700	7346500	17140	17140	17140	17140	0
591	20241014	091600	7346500	17140	17140	17140	17140	1
592	20241014	091500	7329360	17150	17150	17150	17150	0
593	20241014	091400	7329360	17150	17150	17150	17150	0
594	20241014	091300	7329360	17150	17150	17150	17150	1
595	20241014	091200	7312210	17140	17140	17140	17140	0
596	20241014	091100	7312210	17140	17140	17140	17140	0
597	20241014	091000	7312210	17140	17140	17140	17140	0
598	20241014	090900	7312210	17140	17140	17140	17140	0
599	20241014	090800	7312210	17140	17140	17140	17140	0
600	20241014	090700	7312210	17140	17140	17140	17140	0
601	20241014	090600	7312210	17140	17140	17140	17140	0
602	20241014	090500	7312210	17140	17140	17140	17140	8
603	20241014	090400	7175090	17140	17140	17140	17140	0
604	20241014	090300	7175090	17140	17140	17140	17140	1
605	20241014	090200	7157950	17140	17110	17140	17110	418
606	20241014	090100	0	17090	17090	17090	17090	0
607	20241014	090000	0	17090	17090	17090	17090	0