KissMeData/066620/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194600	48802260	17080	17080	17080	17080	31
3	20241015	194500	48802260	17080	17080	17080	17080	0
4	20241015	194400	48802260	17080	17080	17080	17080	0
5	20241015	194300	48802260	17080	17080	17080	17080	0
6	20241015	194200	48802260	17080	17080	17080	17080	0
7	20241015	194100	48802260	17080	17080	17080	17080	0
8	20241015	194000	48802260	17080	17080	17080	17080	0
9	20241015	193900	48802260	17080	17080	17080	17080	0
10	20241015	193800	48802260	17080	17080	17080	17080	0
11	20241015	193700	48802260	17080	17080	17080	17080	0
12	20241015	193600	48802260	17080	17080	17080	17080	0
13	20241015	193500	48802260	17080	17080	17080	17080	0
14	20241015	193400	48802260	17080	17080	17080	17080	0
15	20241015	193300	48802260	17080	17080	17080	17080	0
16	20241015	193200	48802260	17080	17080	17080	17080	0
17	20241015	193100	48802260	17080	17080	17080	17080	0
18	20241015	193000	48802260	17080	17080	17080	17080	0
19	20241015	192900	48802260	17080	17080	17080	17080	0
20	20241015	192800	48802260	17080	17080	17080	17080	0
21	20241015	192700	48802260	17080	17080	17080	17080	0
22	20241015	192600	48802260	17080	17080	17080	17080	0
23	20241015	192500	48802260	17080	17080	17080	17080	0
24	20241015	192400	48802260	17080	17080	17080	17080	0
25	20241015	192300	48802260	17080	17080	17080	17080	0
26	20241015	192200	48802260	17080	17080	17080	17080	0
27	20241015	192100	48802260	17080	17080	17080	17080	0
28	20241015	192000	48802260	17080	17080	17080	17080	0
29	20241015	191900	48802260	17080	17080	17080	17080	0
30	20241015	191800	48802260	17080	17080	17080	17080	0
31	20241015	191700	48802260	17080	17080	17080	17080	0
32	20241015	191600	48802260	17080	17080	17080	17080	31
33	20241015	191500	48802260	17080	17080	17080	17080	0
34	20241015	191400	48802260	17080	17080	17080	17080	0
35	20241015	191300	48802260	17080	17080	17080	17080	0
36	20241015	191200	48802260	17080	17080	17080	17080	0
37	20241015	191100	48802260	17080	17080	17080	17080	0
38	20241015	191000	48802260	17080	17080	17080	17080	0
39	20241015	190900	48802260	17080	17080	17080	17080	0
40	20241015	190800	48802260	17080	17080	17080	17080	0
41	20241015	190700	48802260	17080	17080	17080	17080	0
42	20241015	190600	48802260	17080	17080	17080	17080	0
43	20241015	190500	48802260	17080	17080	17080	17080	0
44	20241015	190400	48802260	17080	17080	17080	17080	0
45	20241015	190300	48802260	17080	17080	17080	17080	0
46	20241015	190200	48802260	17080	17080	17080	17080	0
47	20241015	190100	48802260	17080	17080	17080	17080	0
48	20241015	190000	48802260	17080	17080	17080	17080	0
49	20241015	185900	48802260	17080	17080	17080	17080	0
50	20241015	185800	48802260	17080	17080	17080	17080	0
51	20241015	185700	48802260	17080	17080	17080	17080	0
52	20241015	185600	48802260	17080	17080	17080	17080	0
53	20241015	185500	48802260	17080	17080	17080	17080	0
54	20241015	185400	48802260	17080	17080	17080	17080	0
55	20241015	185300	48802260	17080	17080	17080	17080	0
56	20241015	185200	48802260	17080	17080	17080	17080	0
57	20241015	185100	48802260	17080	17080	17080	17080	0
58	20241015	185000	48802260	17080	17080	17080	17080	0
59	20241015	184900	48802260	17080	17080	17080	17080	0
60	20241015	184800	48802260	17080	17080	17080	17080	0
61	20241015	184700	48802260	17080	17080	17080	17080	0
62	20241015	184600	48802260	17080	17080	17080	17080	31
63	20241015	184500	48802260	17080	17080	17080	17080	0
64	20241015	184400	48802260	17080	17080	17080	17080	0
65	20241015	184300	48802260	17080	17080	17080	17080	0
66	20241015	184200	48802260	17080	17080	17080	17080	0
67	20241015	184100	48802260	17080	17080	17080	17080	0
68	20241015	184000	48802260	17080	17080	17080	17080	0
69	20241015	183900	48802260	17080	17080	17080	17080	0
70	20241015	183800	48802260	17080	17080	17080	17080	0
71	20241015	183700	48802260	17080	17080	17080	17080	0
72	20241015	183600	48802260	17080	17080	17080	17080	0
73	20241015	183500	48802260	17080	17080	17080	17080	0
74	20241015	183400	48802260	17080	17080	17080	17080	0
75	20241015	183300	48802260	17080	17080	17080	17080	0
76	20241015	183200	48802260	17080	17080	17080	17080	0
77	20241015	183100	48802260	17080	17080	17080	17080	0
78	20241015	183000	48802260	17080	17080	17080	17080	0
79	20241015	182900	48802260	17080	17080	17080	17080	0
80	20241015	182800	48802260	17080	17080	17080	17080	0
81	20241015	182700	48802260	17080	17080	17080	17080	0
82	20241015	182600	48802260	17080	17080	17080	17080	0
83	20241015	182500	48802260	17080	17080	17080	17080	0
84	20241015	182400	48802260	17080	17080	17080	17080	0
85	20241015	182300	48802260	17080	17080	17080	17080	0
86	20241015	182200	48802260	17080	17080	17080	17080	0
87	20241015	182100	48802260	17080	17080	17080	17080	0
88	20241015	182000	48802260	17080	17080	17080	17080	0
89	20241015	181900	48802260	17080	17080	17080	17080	0
90	20241015	181800	48802260	17080	17080	17080	17080	0
91	20241015	181700	48802260	17080	17080	17080	17080	0
92	20241015	181600	48802260	17080	17080	17080	17080	31
93	20241015	181500	48802260	17080	17080	17080	17080	0
94	20241015	181400	48802260	17080	17080	17080	17080	0
95	20241015	181300	48802260	17080	17080	17080	17080	0
96	20241015	181200	48802260	17080	17080	17080	17080	0
97	20241015	181100	48802260	17080	17080	17080	17080	0
98	20241015	181000	48802260	17080	17080	17080	17080	0
99	20241015	180900	48802260	17080	17080	17080	17080	0
100	20241015	180800	48802260	17080	17080	17080	17080	0
101	20241015	180700	48802260	17080	17080	17080	17080	0
102	20241015	180600	48802260	17080	17080	17080	17080	0
103	20241015	180500	48802260	17080	17080	17080	17080	0
104	20241015	180400	48802260	17080	17080	17080	17080	0
105	20241015	180300	48802260	17080	17080	17080	17080	0
106	20241015	180200	48802260	17080	17080	17080	17080	0
107	20241015	180100	48802260	17080	17080	17080	17080	0
108	20241015	180000	48802260	17080	17080	17080	17080	0
109	20241015	175900	48802260	17080	17080	17080	17080	0
110	20241015	175800	48802260	17080	17080	17080	17080	0
111	20241015	175700	48802260	17080	17080	17080	17080	0
112	20241015	175600	48802260	17080	17080	17080	17080	0
113	20241015	175500	48802260	17080	17080	17080	17080	0
114	20241015	175400	48802260	17080	17080	17080	17080	0
115	20241015	175300	48802260	17080	17080	17080	17080	0
116	20241015	175200	48802260	17080	17080	17080	17080	0
117	20241015	175100	48802260	17080	17080	17080	17080	0
118	20241015	175000	48802260	17080	17080	17080	17080	0
119	20241015	174900	48802260	17080	17080	17080	17080	0
120	20241015	174800	48802260	17080	17080	17080	17080	0
121	20241015	174700	48802260	17080	17080	17080	17080	0
122	20241015	174600	48802260	17080	17080	17080	17080	31
123	20241015	174500	48802260	17080	17080	17080	17080	0
124	20241015	174400	48802260	17080	17080	17080	17080	0
125	20241015	174300	48802260	17080	17080	17080	17080	0
126	20241015	174200	48802260	17080	17080	17080	17080	0
127	20241015	174100	48802260	17080	17080	17080	17080	0
128	20241015	174000	48802260	17080	17080	17080	17080	0
129	20241015	173900	48802260	17080	17080	17080	17080	0
130	20241015	173800	48802260	17080	17080	17080	17080	0
131	20241015	173700	48802260	17080	17080	17080	17080	0
132	20241015	173600	48802260	17080	17080	17080	17080	0
133	20241015	173500	48802260	17080	17080	17080	17080	0
134	20241015	173400	48802260	17080	17080	17080	17080	0
135	20241015	173300	48802260	17080	17080	17080	17080	0
136	20241015	173200	48802260	17080	17080	17080	17080	0
137	20241015	173100	48802260	17080	17080	17080	17080	0
138	20241015	173000	48802260	17080	17080	17080	17080	0
139	20241015	172900	48802260	17080	17080	17080	17080	0
140	20241015	172800	48802260	17080	17080	17080	17080	0
141	20241015	172700	48802260	17080	17080	17080	17080	0
142	20241015	172600	48802260	17080	17080	17080	17080	0
143	20241015	172500	48802260	17080	17080	17080	17080	0
144	20241015	172400	48802260	17080	17080	17080	17080	0
145	20241015	172300	48802260	17080	17080	17080	17080	0
146	20241015	172200	48802260	17080	17080	17080	17080	0
147	20241015	172100	48802260	17080	17080	17080	17080	0
148	20241015	172000	48802260	17080	17080	17080	17080	0
149	20241015	171900	48802260	17080	17080	17080	17080	0
150	20241015	171800	48802260	17080	17080	17080	17080	0
151	20241015	171700	48802260	17080	17080	17080	17080	0
152	20241015	171600	48802260	17080	17080	17080	17080	31
153	20241015	171500	48802260	17080	17080	17080	17080	0
154	20241015	171400	48802260	17080	17080	17080	17080	0
155	20241015	171300	48802260	17080	17080	17080	17080	0
156	20241015	171200	48802260	17080	17080	17080	17080	0
157	20241015	171100	48802260	17080	17080	17080	17080	0
158	20241015	171000	48802260	17080	17080	17080	17080	0
159	20241015	170900	48802260	17080	17080	17080	17080	0
160	20241015	170800	48802260	17080	17080	17080	17080	0
161	20241015	170700	48802260	17080	17080	17080	17080	0
162	20241015	170600	48802260	17080	17080	17080	17080	0
163	20241015	170500	48802260	17080	17080	17080	17080	0
164	20241015	170400	48802260	17080	17080	17080	17080	0
165	20241015	170300	48802260	17080	17080	17080	17080	0
166	20241015	170200	48802260	17080	17080	17080	17080	0
167	20241015	170100	48802260	17080	17080	17080	17080	0
168	20241015	170000	48802260	17080	17080	17080	17080	0
169	20241015	165900	48802260	17080	17080	17080	17080	0
170	20241015	165800	48802260	17080	17080	17080	17080	0
171	20241015	165700	48802260	17080	17080	17080	17080	0
172	20241015	165600	48802260	17080	17080	17080	17080	0
173	20241015	165500	48802260	17080	17080	17080	17080	0
174	20241015	165400	48802260	17080	17080	17080	17080	0
175	20241015	165300	48802260	17080	17080	17080	17080	0
176	20241015	165200	48802260	17080	17080	17080	17080	0
177	20241015	165100	48802260	17080	17080	17080	17080	0
178	20241015	165000	48802260	17080	17080	17080	17080	0
179	20241015	164900	48802260	17080	17080	17080	17080	0
180	20241015	164800	48802260	17080	17080	17080	17080	0
181	20241015	164700	48802260	17080	17080	17080	17080	0
182	20241015	164600	48802260	17080	17080	17080	17080	31
183	20241015	164500	48802260	17080	17080	17080	17080	0
184	20241015	164400	48802260	17080	17080	17080	17080	0
185	20241015	164300	48802260	17080	17080	17080	17080	0
186	20241015	164200	48802260	17080	17080	17080	17080	0
187	20241015	164100	48802260	17080	17080	17080	17080	0
188	20241015	164000	48802260	17080	17080	17080	17080	0
189	20241015	163900	48802260	17080	17080	17080	17080	0
190	20241015	163800	48802260	17080	17080	17080	17080	0
191	20241015	163700	48802260	17080	17080	17080	17080	0
192	20241015	163600	48802260	17080	17080	17080	17080	0
193	20241015	163500	48802260	17080	17080	17080	17080	0
194	20241015	163400	48802260	17080	17080	17080	17080	0
195	20241015	163300	48802260	17080	17080	17080	17080	0
196	20241015	163200	48802260	17080	17080	17080	17080	0
197	20241015	163100	48802260	17080	17080	17080	17080	0
198	20241015	163000	48802260	17080	17080	17080	17080	0
199	20241015	162900	48802260	17080	17080	17080	17080	0
200	20241015	162800	48802260	17080	17080	17080	17080	0
201	20241015	162700	48802260	17080	17080	17080	17080	0
202	20241015	162600	48802260	17080	17080	17080	17080	0
203	20241015	162500	48802260	17080	17080	17080	17080	0
204	20241015	162400	48802260	17080	17080	17080	17080	0
205	20241015	162300	48802260	17080	17080	17080	17080	0
206	20241015	162200	48802260	17080	17080	17080	17080	0
207	20241015	162100	48802260	17080	17080	17080	17080	0
208	20241015	162000	48802260	17080	17080	17080	17080	0
209	20241015	161900	48802260	17080	17080	17080	17080	0
210	20241015	161800	48802260	17080	17080	17080	17080	0
211	20241015	161700	48802260	17080	17080	17080	17080	0
212	20241015	161600	48802260	17080	17080	17080	17080	31
213	20241015	161500	48802260	17080	17080	17080	17080	0
214	20241015	161400	48802260	17080	17080	17080	17080	0
215	20241015	161300	48802260	17080	17080	17080	17080	0
216	20241015	161200	48802260	17080	17080	17080	17080	0
217	20241015	161100	48802260	17080	17080	17080	17080	0
218	20241015	161000	48802260	17080	17080	17080	17080	0
219	20241015	160900	48802260	17080	17080	17080	17080	0
220	20241015	160800	48802260	17080	17080	17080	17080	0
221	20241015	160700	48802260	17080	17080	17080	17080	0
222	20241015	160600	48802260	17080	17080	17080	17080	0
223	20241015	160500	48802260	17080	17080	17080	17080	0
224	20241015	160400	48802260	17080	17080	17080	17080	0
225	20241015	160300	48802260	17080	17080	17080	17080	0
226	20241015	160200	48802260	17080	17080	17080	17080	0
227	20241015	160100	48802260	17080	17080	17080	17080	0
228	20241015	160000	48802260	17080	17080	17080	17080	0
229	20241015	155900	48802260	17080	17080	17080	17080	0
230	20241015	155800	48802260	17080	17080	17080	17080	0
231	20241015	155700	48802260	17080	17080	17080	17080	0
232	20241015	155600	48802260	17080	17080	17080	17080	0
233	20241015	155500	48802260	17080	17080	17080	17080	0
234	20241015	155400	48802260	17080	17080	17080	17080	0
235	20241015	155300	48802260	17080	17080	17080	17080	0
236	20241015	155200	48802260	17080	17080	17080	17080	0
237	20241015	155100	48802260	17080	17080	17080	17080	0
238	20241015	155000	48802260	17080	17080	17080	17080	0
239	20241015	154900	48802260	17080	17080	17080	17080	0
240	20241015	154800	48802260	17080	17080	17080	17080	0
241	20241015	154700	48802260	17080	17080	17080	17080	0
242	20241015	154600	48802260	17080	17080	17080	17080	31
243	20241015	154500	48802260	17080	17080	17080	17080	0
244	20241015	154400	48802260	17080	17080	17080	17080	0
245	20241015	154300	48802260	17080	17080	17080	17080	0
246	20241015	154200	48802260	17080	17080	17080	17080	0
247	20241015	154100	48802260	17080	17080	17080	17080	0
248	20241015	154000	48802260	17080	17080	17080	17080	0
249	20241015	153900	48802260	17080	17080	17080	17080	0
250	20241015	153800	48802260	17080	17080	17080	17080	0
251	20241015	153700	48802260	17080	17080	17080	17080	0
252	20241015	153600	48802260	17080	17080	17080	17080	0
253	20241015	153500	48802260	17080	17080	17080	17080	0
254	20241015	153400	48802260	17080	17080	17080	17080	0
255	20241015	153300	48802260	17080	17080	17080	17080	0
256	20241015	153200	48802260	17080	17080	17080	17080	0
257	20241015	153100	48802260	17080	17080	17080	17080	0
258	20241015	153000	48802260	17080	17080	17080	17080	31
259	20241015	152900	48272780	16990	16990	16990	16990	0
260	20241015	152800	48272780	16990	16990	16990	16990	0
261	20241015	152700	48272780	16990	16990	16990	16990	0
262	20241015	152600	48272780	16990	16990	16990	16990	0
263	20241015	152500	48272780	16990	16990	16990	16990	0
264	20241015	152400	48272780	16990	16990	16990	16990	0
265	20241015	152300	48272780	16990	16990	16990	16990	0
266	20241015	152200	48272780	16990	16990	16990	16990	0
267	20241015	152100	48272780	16990	16990	16990	16990	0
268	20241015	152000	48272780	16990	16990	16990	16990	0
269	20241015	151900	48272780	16990	16990	16990	16990	11
270	20241015	151800	48085890	16990	16990	16990	16990	0
271	20241015	151700	48085890	16990	16990	16990	16990	0
272	20241015	151600	48085890	16990	16990	16990	16990	0
273	20241015	151500	48085890	16990	16990	16990	16990	0
274	20241015	151400	48085890	16990	16990	16990	16990	0
275	20241015	151300	48085890	16990	16990	16990	16990	0
276	20241015	151200	48085890	16990	16990	16990	16990	0
277	20241015	151100	48085890	16990	16990	16990	16990	0
278	20241015	151000	48085890	16990	16990	16990	16990	0
279	20241015	150900	48085890	16990	16990	16990	16990	0
280	20241015	150800	48085890	16990	16990	16990	16990	0
281	20241015	150700	48085890	16990	16990	16990	16990	12
282	20241015	150600	47882010	17000	17000	17000	17000	0
283	20241015	150500	47882010	17000	17000	17000	17000	0
284	20241015	150400	47882010	17000	17000	17000	17000	0
285	20241015	150300	47882010	17000	17000	17000	17000	0
286	20241015	150200	47882010	17000	17000	17000	17000	0
287	20241015	150100	47882010	17000	17000	17000	17000	0
288	20241015	150000	47882010	17000	17000	17000	17000	0
289	20241015	145900	47882010	17000	17000	17000	17000	0
290	20241015	145800	47882010	17000	17000	17000	17000	100
291	20241015	145700	46182010	17000	17000	17000	17000	0
292	20241015	145600	46182010	17000	17000	17000	17000	0
293	20241015	145500	46182010	17000	17000	17000	17000	0
294	20241015	145400	46182010	17000	17000	17000	17000	0
295	20241015	145300	46182010	17000	17000	17000	17000	0
296	20241015	145200	46182010	17000	17000	17000	17000	20
297	20241015	145100	45842010	17100	17100	17100	17100	0
298	20241015	145000	45842010	17100	17100	17100	17100	0
299	20241015	144900	45842010	17100	17100	17100	17100	0
300	20241015	144800	45842010	17100	17100	17100	17100	0
301	20241015	144700	45842010	17100	17100	17100	17100	0
302	20241015	144600	45842010	17100	17100	17100	17100	0
303	20241015	144500	45842010	17100	17100	17100	17100	0
304	20241015	144400	45842010	17100	17100	17100	17100	1
305	20241015	144300	45824910	17100	17100	17100	17100	0
306	20241015	144200	45824910	17100	17100	17100	17100	0
307	20241015	144100	45824910	17100	17100	17100	17100	0
308	20241015	144000	45824910	17100	17090	17100	17090	59
309	20241015	143900	44816210	17100	17100	17100	17100	0
310	20241015	143800	44816210	17100	17100	17100	17100	0
311	20241015	143700	44816210	17100	17100	17100	17100	0
312	20241015	143600	44816210	17100	17100	17100	17100	0
313	20241015	143500	44816210	17100	17100	17100	17100	40
314	20241015	143400	44132210	17080	17080	17080	17080	10
315	20241015	143300	43961410	17000	17000	17000	17000	0
316	20241015	143200	43961410	17000	17000	17000	17000	0
317	20241015	143100	43961410	17000	17000	17000	17000	0
318	20241015	143000	43961410	17000	17000	17000	17000	3
319	20241015	142900	43910410	17000	17000	17000	17000	0
320	20241015	142800	43910410	17000	17000	17000	17000	0
321	20241015	142700	43910410	17000	17000	17000	17000	0
322	20241015	142600	43910410	17000	17000	17000	17000	0
323	20241015	142500	43910410	17000	17000	17000	17000	0
324	20241015	142400	43910410	17000	17000	17000	17000	0
325	20241015	142300	43910410	17000	17000	17000	17000	0
326	20241015	142200	43910410	17000	17000	17000	17000	5
327	20241015	142100	43825410	16990	16990	16990	16990	0
328	20241015	142000	43825410	16990	16990	16990	16990	0
329	20241015	141900	43825410	16990	16990	16990	16990	0
330	20241015	141800	43825410	16990	16990	16990	16990	0
331	20241015	141700	43825410	16990	16990	16990	16990	0
332	20241015	141600	43825410	16990	16990	16990	16990	0
333	20241015	141500	43825410	16990	16990	16990	16990	0
334	20241015	141400	43825410	16990	16990	16990	16990	0
335	20241015	141300	43825410	16990	16990	16990	16990	0
336	20241015	141200	43825410	16990	16990	16990	16990	0
337	20241015	141100	43825410	16990	16990	16990	16990	0
338	20241015	141000	43825410	16990	16990	16990	16990	0
339	20241015	140900	43825410	16990	16990	16990	16990	0
340	20241015	140800	43825410	16990	16990	16990	16990	0
341	20241015	140700	43825410	16990	16990	16990	16990	0
342	20241015	140600	43825410	16990	16990	16990	16990	0
343	20241015	140500	43825410	16990	16990	16990	16990	0
344	20241015	140400	43825410	16990	16990	16990	16990	0
345	20241015	140300	43825410	16990	16990	16990	16990	0
346	20241015	140200	43825410	16990	16990	16990	16990	0
347	20241015	140100	43825410	16990	16990	16990	16990	0
348	20241015	140000	43825410	16990	16990	16990	16990	0
349	20241015	135900	43825410	16990	16990	16990	16990	0
350	20241015	135800	43825410	16990	16990	16990	16990	0
351	20241015	135700	43825410	16990	16990	16990	16990	0
352	20241015	135600	43825410	16990	16990	16990	16990	5
353	20241015	135500	43740460	17090	17090	17090	17090	0
354	20241015	135400	43740460	17090	17090	17090	17090	0
355	20241015	135300	43740460	17090	17090	17090	17090	0
356	20241015	135200	43740460	17090	17090	17090	17090	0
357	20241015	135100	43740460	17090	17090	17090	17090	0
358	20241015	135000	43740460	17090	17090	17090	17090	0
359	20241015	134900	43740460	17090	17090	17090	17090	0
360	20241015	134800	43740460	17090	17090	17090	17090	0
361	20241015	134700	43740460	17090	17090	17090	17090	1
362	20241015	134600	43723370	17000	17000	17000	17000	0
363	20241015	134500	43723370	17000	17000	17000	17000	0
364	20241015	134400	43723370	17000	17000	17000	17000	9
365	20241015	134300	43570370	16990	16990	16990	16990	0
366	20241015	134200	43570370	16990	16990	16990	16990	0
367	20241015	134100	43570370	16990	16990	16990	16990	0
368	20241015	134000	43570370	16990	16990	16990	16990	0
369	20241015	133900	43570370	16990	16990	16990	16990	100
370	20241015	133800	41871370	16990	16990	16990	16990	0
371	20241015	133700	41871370	16990	16990	16990	16990	0
372	20241015	133600	41871370	16990	16990	16990	16990	0
373	20241015	133500	41871370	16990	16990	16990	16990	0
374	20241015	133400	41871370	16990	16990	16990	16990	0
375	20241015	133300	41871370	16990	16990	16990	16990	0
376	20241015	133200	41871370	16990	16990	16990	16990	0
377	20241015	133100	41871370	16990	16990	16990	16990	0
378	20241015	133000	41871370	16990	16990	16990	16990	0
379	20241015	132900	41871370	16990	16990	16990	16990	0
380	20241015	132800	41871370	16990	16990	16990	16990	1
381	20241015	132700	41854380	16990	16990	16990	16990	0
382	20241015	132600	41854380	16990	16990	16990	16990	0
383	20241015	132500	41854380	16990	16990	16990	16990	13
384	20241015	132400	41633510	17100	17100	17100	17100	0
385	20241015	132300	41633510	17100	17100	17100	17100	0
386	20241015	132200	41633510	17100	17100	17100	17100	3
387	20241015	132100	41582210	17110	17110	17110	17110	0
388	20241015	132000	41582210	17110	17110	17110	17110	0
389	20241015	131900	41582210	17110	17110	17110	17110	0
390	20241015	131800	41582210	17110	17110	17110	17110	0
391	20241015	131700	41582210	17110	17110	17110	17110	0
392	20241015	131600	41582210	17110	17110	17110	17110	0
393	20241015	131500	41582210	17110	17110	17110	17110	0
394	20241015	131400	41582210	17110	16990	17110	16990	57
395	20241015	131300	40612460	17100	17100	17100	17100	0
396	20241015	131200	40612460	17100	17100	17100	17100	0
397	20241015	131100	40612460	17100	17100	17100	17100	0
398	20241015	131000	40612460	17100	17100	17100	17100	0
399	20241015	130900	40612460	17100	17100	17100	17100	0
400	20241015	130800	40612460	17100	17100	17100	17100	0
401	20241015	130700	40612460	17100	17100	17100	17100	0
402	20241015	130600	40612460	17100	17100	17100	17100	0
403	20241015	130500	40612460	17100	17100	17100	17100	0
404	20241015	130400	40612460	17100	17100	17100	17100	0
405	20241015	130300	40612460	17100	17100	17100	17100	0
406	20241015	130200	40612460	17100	17100	17100	17100	0
407	20241015	130100	40612460	17100	17100	17100	17100	0
408	20241015	130000	40612460	17100	17100	17100	17100	0
409	20241015	125900	40612460	17100	17100	17100	17100	0
410	20241015	125800	40612460	17100	17100	17100	17100	0
411	20241015	125700	40612460	17100	17100	17100	17100	0
412	20241015	125600	40612460	17100	17100	17100	17100	0
413	20241015	125500	40612460	17100	17100	17100	17100	0
414	20241015	125400	40612460	17100	17100	17100	17100	1
415	20241015	125300	40595360	17100	17120	17120	17100	196
416	20241015	125200	37241880	17120	17120	17120	17120	2
417	20241015	125100	37207640	17110	17110	17110	17110	0
418	20241015	125000	37207640	17110	17110	17110	17110	0
419	20241015	124900	37207640	17110	17110	17110	17110	0
420	20241015	124800	37207640	17110	17110	17110	17110	0
421	20241015	124700	37207640	17110	17110	17110	17110	0
422	20241015	124600	37207640	17110	17110	17110	17110	0
423	20241015	124500	37207640	17110	17110	17110	17110	0
424	20241015	124400	37207640	17110	17110	17110	17110	0
425	20241015	124300	37207640	17110	17110	17110	17110	0
426	20241015	124200	37207640	17110	17110	17110	17110	0
427	20241015	124100	37207640	17110	17110	17110	17110	0
428	20241015	124000	37207640	17110	17110	17110	17110	0
429	20241015	123900	37207640	17110	17110	17110	17110	0
430	20241015	123800	37207640	17110	17110	17110	17110	0
431	20241015	123700	37207640	17110	17110	17110	17110	0
432	20241015	123600	37207640	17110	17110	17110	17110	0
433	20241015	123500	37207640	17110	17110	17110	17110	103
434	20241015	123400	35445310	17110	17110	17110	17110	0
435	20241015	123300	35445310	17110	17110	17110	17110	0
436	20241015	123200	35445310	17110	17110	17110	17110	0
437	20241015	123100	35445310	17110	17110	17110	17110	0
438	20241015	123000	35445310	17110	17110	17110	17110	2
439	20241015	122900	35411090	17110	17110	17110	17110	0
440	20241015	122800	35411090	17110	17110	17110	17110	3
441	20241015	122700	35359760	17110	17110	17110	17110	0
442	20241015	122600	35359760	17110	17110	17110	17110	1
443	20241015	122500	35342650	17120	17120	17120	17120	0
444	20241015	122400	35342650	17120	17120	17120	17120	0
445	20241015	122300	35342650	17120	17120	17120	17120	100
446	20241015	122200	33630650	17120	17120	17120	17120	0
447	20241015	122100	33630650	17120	17120	17120	17120	0
448	20241015	122000	33630650	17120	17120	17120	17120	0
449	20241015	121900	33630650	17120	17120	17120	17120	0
450	20241015	121800	33630650	17120	17120	17120	17120	0
451	20241015	121700	33630650	17120	17120	17120	17120	0
452	20241015	121600	33630650	17120	17120	17120	17120	29
453	20241015	121500	33134170	17120	17120	17120	17120	1
454	20241015	121400	33117050	17120	17120	17120	17120	24
455	20241015	121300	32706170	17120	17120	17120	17120	1
456	20241015	121200	32689050	17110	17110	17110	17110	0
457	20241015	121100	32689050	17110	17110	17110	17110	0
458	20241015	121000	32689050	17110	17110	17110	17110	0
459	20241015	120900	32689050	17110	17110	17110	17110	2
460	20241015	120800	32654830	17110	17110	17110	17110	0
461	20241015	120700	32654830	17110	17110	17110	17110	0
462	20241015	120600	32654830	17110	17110	17110	17110	0
463	20241015	120500	32654830	17110	17110	17110	17110	0
464	20241015	120400	32654830	17110	17110	17110	17110	0
465	20241015	120300	32654830	17110	17110	17110	17110	0
466	20241015	120200	32654830	17110	17110	17110	17110	0
467	20241015	120100	32654830	17110	17110	17110	17110	0
468	20241015	120000	32654830	17110	17110	17110	17110	0
469	20241015	115900	32654830	17110	17110	17110	17110	0
470	20241015	115800	32654830	17110	17110	17110	17110	0
471	20241015	115700	32654830	17110	17110	17110	17110	0
472	20241015	115600	32654830	17110	17110	17110	17110	0
473	20241015	115500	32654830	17110	17110	17110	17110	1
474	20241015	115400	32637720	17120	17120	17120	17120	0
475	20241015	115300	32637720	17120	17120	17120	17120	10
476	20241015	115200	32466520	17110	17110	17110	17110	1
477	20241015	115100	32449410	17110	17100	17110	17100	349
478	20241015	115000	26478120	17100	17100	17100	17100	0
479	20241015	114900	26478120	17100	17100	17100	17100	0
480	20241015	114800	26478120	17100	17100	17100	17100	0
481	20241015	114700	26478120	17100	17100	17100	17100	0
482	20241015	114600	26478120	17100	17100	17100	17100	0
483	20241015	114500	26478120	17100	17100	17100	17100	1
484	20241015	114400	26461020	17020	17020	17020	17020	0
485	20241015	114300	26461020	17020	17020	17020	17020	0
486	20241015	114200	26461020	17020	17020	17020	17020	0
487	20241015	114100	26461020	17020	17020	17020	17020	0
488	20241015	114000	26461020	17020	17020	17020	17020	0
489	20241015	113900	26461020	17020	17020	17020	17020	0
490	20241015	113800	26461020	17020	17020	17020	17020	0
491	20241015	113700	26461020	17020	17020	17020	17020	0
492	20241015	113600	26461020	17020	17020	17020	17020	0
493	20241015	113500	26461020	17020	17020	17020	17020	0
494	20241015	113400	26461020	17020	17020	17020	17020	0
495	20241015	113300	26461020	17020	17020	17020	17020	0
496	20241015	113200	26461020	17020	17020	17020	17020	0
497	20241015	113100	26461020	17020	17020	17020	17020	0
498	20241015	113000	26461020	17020	17020	17020	17020	11
499	20241015	112900	26273800	17020	17020	17020	17020	49
500	20241015	112800	25439820	17020	17000	17020	17000	82
501	20241015	112700	24045020	17000	17000	17000	17000	0
502	20241015	112600	24045020	17000	17000	17000	17000	0
503	20241015	112500	24045020	17000	17000	17000	17000	1
504	20241015	112400	24028020	17000	17000	17000	17000	0
505	20241015	112300	24028020	17000	17000	17000	17000	0
506	20241015	112200	24028020	17000	17000	17000	17000	0
507	20241015	112100	24028020	17000	17000	17000	17000	0
508	20241015	112000	24028020	17000	17000	17000	17000	0
509	20241015	111900	24028020	17000	17000	17000	17000	0
510	20241015	111800	24028020	17000	17000	17000	17000	0
511	20241015	111700	24028020	17000	17000	17000	17000	0
512	20241015	111600	24028020	17000	17000	17000	17000	1
513	20241015	111500	24011020	16970	16970	16970	16970	0
514	20241015	111400	24011020	16970	16970	16970	16970	0
515	20241015	111300	24011020	16970	16970	16970	16970	0
516	20241015	111200	24011020	16970	16970	16970	16970	0
517	20241015	111100	24011020	16970	16970	16970	16970	0
518	20241015	111000	24011020	16970	16970	16970	16970	0
519	20241015	110900	24011020	16970	16970	16970	16970	0
520	20241015	110800	24011020	16970	16970	16970	16970	0
521	20241015	110700	24011020	16970	16970	16970	16970	0
522	20241015	110600	24011020	16970	16970	16970	16970	0
523	20241015	110500	24011020	16970	16970	16970	16970	3
524	20241015	110400	23960110	16970	16970	16970	16970	0
525	20241015	110300	23960110	16970	16970	16970	16970	80
526	20241015	110200	22602510	16970	16970	16970	16970	0
527	20241015	110100	22602510	16970	16970	16970	16970	0
528	20241015	110000	22602510	16970	16970	16970	16970	0
529	20241015	105900	22602510	16970	16970	16970	16970	0
530	20241015	105800	22602510	16970	16970	16970	16970	0
531	20241015	105700	22602510	16970	16970	16970	16970	0
532	20241015	105600	22602510	16970	16970	16970	16970	0
533	20241015	105500	22602510	16970	16970	16970	16970	0
534	20241015	105400	22602510	16970	16970	16970	16970	0
535	20241015	105300	22602510	16970	16970	16970	16970	0
536	20241015	105200	22602510	16970	16970	16970	16970	0
537	20241015	105100	22602510	16970	16970	16970	16970	0
538	20241015	105000	22602510	16970	17000	17000	16970	1028
539	20241015	104900	5127350	17000	17000	17000	17000	0
540	20241015	104800	5127350	17000	17000	17000	17000	26
541	20241015	104700	4685350	16980	16970	16980	16970	5
542	20241015	104600	4600460	16970	16970	16970	16970	0
543	20241015	104500	4600460	16970	16970	16970	16970	0
544	20241015	104400	4600460	16970	16970	16970	16970	0
545	20241015	104300	4600460	16970	16970	16970	16970	0
546	20241015	104200	4600460	16970	16970	16970	16970	2
547	20241015	104100	4566520	16970	16970	16970	16970	0
548	20241015	104000	4566520	16970	16970	16970	16970	0
549	20241015	103900	4566520	16970	16970	16970	16970	0
550	20241015	103800	4566520	16970	16970	16970	16970	0
551	20241015	103700	4566520	16970	16970	16970	16970	0
552	20241015	103600	4566520	16970	16970	16970	16970	0
553	20241015	103500	4566520	16970	16970	16970	16970	0
554	20241015	103400	4566520	16970	16970	16970	16970	0
555	20241015	103300	4566520	16970	16970	16970	16970	0
556	20241015	103200	4566520	16970	16970	16970	16970	0
557	20241015	103100	4566520	16970	16970	16970	16970	0
558	20241015	103000	4566520	16970	16970	16970	16970	0
559	20241015	102900	4566520	16970	16970	16970	16970	0
560	20241015	102800	4566520	16970	16970	16970	16970	1
561	20241015	102700	4549550	16970	16970	16970	16970	0
562	20241015	102600	4549550	16970	16970	16970	16970	1
563	20241015	102500	4532580	16970	16970	16970	16970	0
564	20241015	102400	4532580	16970	16970	16970	16970	0
565	20241015	102300	4532580	16970	16970	16970	16970	0
566	20241015	102200	4532580	16970	16970	16970	16970	153
567	20241015	102100	1936170	16970	16970	16970	16970	0
568	20241015	102000	1936170	16970	16970	16970	16970	0
569	20241015	101900	1936170	16970	16970	16970	16970	0
570	20241015	101800	1936170	16970	16970	16970	16970	0
571	20241015	101700	1936170	16970	16970	16970	16970	0
572	20241015	101600	1936170	16970	16970	16970	16970	0
573	20241015	101500	1936170	16970	16970	16970	16970	0
574	20241015	101400	1936170	16970	16970	16970	16970	0
575	20241015	101300	1936170	16970	16970	16970	16970	0
576	20241015	101200	1936170	16970	16970	16970	16970	21
577	20241015	101100	1579800	16970	16970	16970	16970	0
578	20241015	101000	1579800	16970	16970	16970	16970	1
579	20241015	100900	1562830	16970	16970	16970	16970	0
580	20241015	100800	1562830	16970	16970	16970	16970	1
581	20241015	100700	1545860	16970	16970	16970	16970	6
582	20241015	100600	1444040	16970	16970	16970	16970	1
583	20241015	100500	1427070	16970	16970	16970	16970	1
584	20241015	100400	1410100	16970	16970	16970	16970	0
585	20241015	100300	1410100	16970	16970	16970	16970	0
586	20241015	100200	1410100	16970	16970	16970	16970	1
587	20241015	100100	1393130	16980	16980	16980	16980	0
588	20241015	100000	1393130	16980	16980	16980	16980	0
589	20241015	095900	1393130	16980	16980	16980	16980	0
590	20241015	095800	1393130	16980	16980	16980	16980	0
591	20241015	095700	1393130	16980	16980	16980	16980	0
592	20241015	095600	1393130	16980	16980	16980	16980	0
593	20241015	095500	1393130	16980	16980	16980	16980	0
594	20241015	095400	1393130	16980	16980	16980	16980	2
595	20241015	095300	1359170	17000	17000	17000	17000	0
596	20241015	095200	1359170	17000	17000	17000	17000	0
597	20241015	095100	1359170	17000	17000	17000	17000	0
598	20241015	095000	1359170	17000	17000	17000	17000	0
599	20241015	094900	1359170	17000	17000	17000	17000	0
600	20241015	094800	1359170	17000	17000	17000	17000	0
601	20241015	094700	1359170	17000	17000	17000	17000	1
602	20241015	094600	1342170	17000	17000	17000	17000	0
603	20241015	094500	1342170	17000	17000	17000	17000	0
604	20241015	094400	1342170	17000	17000	17000	17000	0
605	20241015	094300	1342170	17000	17000	17000	17000	0
606	20241015	094200	1342170	17000	17000	17000	17000	1
607	20241015	094100	1325170	17000	17000	17000	17000	10
608	20241015	094000	1155170	16980	16980	16980	16980	0
609	20241015	093900	1155170	16980	16980	16980	16980	0
610	20241015	093800	1155170	16980	16980	16980	16980	0
611	20241015	093700	1155170	16980	16980	16980	16980	12
612	20241015	093600	951410	17000	17000	17000	17000	0
613	20241015	093500	951410	17000	17000	17000	17000	0
614	20241015	093400	951410	17000	17000	17000	17000	0
615	20241015	093300	951410	17000	17000	17000	17000	0
616	20241015	093200	951410	17000	17000	17000	17000	0
617	20241015	093100	951410	17000	17000	17000	17000	30
618	20241015	093000	441410	17000	17000	17000	17000	0
619	20241015	092900	441410	17000	17000	17000	17000	0
620	20241015	092800	441410	17000	17000	17000	17000	0
621	20241015	092700	441410	17000	17000	17000	17000	1
622	20241015	092600	424410	17000	17000	17000	17000	0
623	20241015	092500	424410	17000	17000	17000	17000	0
624	20241015	092400	424410	17000	17000	17000	17000	0
625	20241015	092300	424410	17000	17000	17000	17000	0
626	20241015	092200	424410	17000	17000	17000	17000	0
627	20241015	092100	424410	17000	17000	17000	17000	0
628	20241015	092000	424410	17000	17000	17000	17000	2
629	20241015	091900	390410	16980	16980	16980	16980	0
630	20241015	091800	390410	16980	16980	16980	16980	0
631	20241015	091700	390410	16980	16980	16980	16980	0
632	20241015	091600	390410	16980	16980	16980	16980	0
633	20241015	091500	390410	16980	16980	16980	16980	0
634	20241015	091400	390410	16980	16980	16980	16980	0
635	20241015	091300	390410	16980	16980	16980	16980	1
636	20241015	091200	373430	16970	16970	16970	16970	1
637	20241015	091100	356460	16970	16970	16970	16970	0
638	20241015	091000	356460	16970	16970	16970	16970	0
639	20241015	090900	356460	16970	16970	16970	16970	0
640	20241015	090800	356460	16970	16970	16970	16970	0
641	20241015	090700	356460	16970	16970	16970	16970	1
642	20241015	090600	339490	16970	16970	16970	16970	0
643	20241015	090500	339490	16970	16970	16970	16970	0
644	20241015	090400	339490	16970	16970	16970	16970	0
645	20241015	090300	339490	16970	16970	16970	16970	0
646	20241015	090200	339490	16970	16970	16970	16970	17
647	20241015	090100	51000	17000	17000	17000	17000	0
648	20241015	090000	51000	17000	17000	17000	17000	3