KissMeData/066620/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194500	36508560	17030	17030	17030	17030	48
3	20241016	194400	36508560	17030	17030	17030	17030	0
4	20241016	194300	36508560	17030	17030	17030	17030	0
5	20241016	194200	36508560	17030	17030	17030	17030	0
6	20241016	194100	36508560	17030	17030	17030	17030	0
7	20241016	194000	36508560	17030	17030	17030	17030	0
8	20241016	193900	36508560	17030	17030	17030	17030	0
9	20241016	193800	36508560	17030	17030	17030	17030	0
10	20241016	193700	36508560	17030	17030	17030	17030	0
11	20241016	193600	36508560	17030	17030	17030	17030	0
12	20241016	193500	36508560	17030	17030	17030	17030	0
13	20241016	193400	36508560	17030	17030	17030	17030	0
14	20241016	193300	36508560	17030	17030	17030	17030	0
15	20241016	193200	36508560	17030	17030	17030	17030	0
16	20241016	193100	36508560	17030	17030	17030	17030	0
17	20241016	193000	36508560	17030	17030	17030	17030	0
18	20241016	192900	36508560	17030	17030	17030	17030	0
19	20241016	192800	36508560	17030	17030	17030	17030	0
20	20241016	192700	36508560	17030	17030	17030	17030	0
21	20241016	192600	36508560	17030	17030	17030	17030	0
22	20241016	192500	36508560	17030	17030	17030	17030	0
23	20241016	192400	36508560	17030	17030	17030	17030	0
24	20241016	192300	36508560	17030	17030	17030	17030	0
25	20241016	192200	36508560	17030	17030	17030	17030	0
26	20241016	192100	36508560	17030	17030	17030	17030	0
27	20241016	192000	36508560	17030	17030	17030	17030	0
28	20241016	191900	36508560	17030	17030	17030	17030	0
29	20241016	191800	36508560	17030	17030	17030	17030	0
30	20241016	191700	36508560	17030	17030	17030	17030	0
31	20241016	191600	36508560	17030	17030	17030	17030	0
32	20241016	191500	36508560	17030	17030	17030	17030	48
33	20241016	191400	36508560	17030	17030	17030	17030	0
34	20241016	191300	36508560	17030	17030	17030	17030	0
35	20241016	191200	36508560	17030	17030	17030	17030	0
36	20241016	191100	36508560	17030	17030	17030	17030	0
37	20241016	191000	36508560	17030	17030	17030	17030	0
38	20241016	190900	36508560	17030	17030	17030	17030	0
39	20241016	190800	36508560	17030	17030	17030	17030	0
40	20241016	190700	36508560	17030	17030	17030	17030	0
41	20241016	190600	36508560	17030	17030	17030	17030	0
42	20241016	190500	36508560	17030	17030	17030	17030	0
43	20241016	190400	36508560	17030	17030	17030	17030	0
44	20241016	190300	36508560	17030	17030	17030	17030	0
45	20241016	190200	36508560	17030	17030	17030	17030	0
46	20241016	190100	36508560	17030	17030	17030	17030	0
47	20241016	190000	36508560	17030	17030	17030	17030	0
48	20241016	185900	36508560	17030	17030	17030	17030	0
49	20241016	185800	36508560	17030	17030	17030	17030	0
50	20241016	185700	36508560	17030	17030	17030	17030	0
51	20241016	185600	36508560	17030	17030	17030	17030	0
52	20241016	185500	36508560	17030	17030	17030	17030	0
53	20241016	185400	36508560	17030	17030	17030	17030	0
54	20241016	185300	36508560	17030	17030	17030	17030	0
55	20241016	185200	36508560	17030	17030	17030	17030	0
56	20241016	185100	36508560	17030	17030	17030	17030	0
57	20241016	185000	36508560	17030	17030	17030	17030	0
58	20241016	184900	36508560	17030	17030	17030	17030	0
59	20241016	184800	36508560	17030	17030	17030	17030	0
60	20241016	184700	36508560	17030	17030	17030	17030	0
61	20241016	184600	36508560	17030	17030	17030	17030	0
62	20241016	184500	36508560	17030	17030	17030	17030	48
63	20241016	184400	36508560	17030	17030	17030	17030	0
64	20241016	184300	36508560	17030	17030	17030	17030	0
65	20241016	184200	36508560	17030	17030	17030	17030	0
66	20241016	184100	36508560	17030	17030	17030	17030	0
67	20241016	184000	36508560	17030	17030	17030	17030	0
68	20241016	183900	36508560	17030	17030	17030	17030	0
69	20241016	183800	36508560	17030	17030	17030	17030	0
70	20241016	183700	36508560	17030	17030	17030	17030	0
71	20241016	183600	36508560	17030	17030	17030	17030	0
72	20241016	183500	36508560	17030	17030	17030	17030	0
73	20241016	183400	36508560	17030	17030	17030	17030	0
74	20241016	183300	36508560	17030	17030	17030	17030	0
75	20241016	183200	36508560	17030	17030	17030	17030	0
76	20241016	183100	36508560	17030	17030	17030	17030	0
77	20241016	183000	36508560	17030	17030	17030	17030	0
78	20241016	182900	36508560	17030	17030	17030	17030	0
79	20241016	182800	36508560	17030	17030	17030	17030	0
80	20241016	182700	36508560	17030	17030	17030	17030	0
81	20241016	182600	36508560	17030	17030	17030	17030	0
82	20241016	182500	36508560	17030	17030	17030	17030	0
83	20241016	182400	36508560	17030	17030	17030	17030	0
84	20241016	182300	36508560	17030	17030	17030	17030	0
85	20241016	182200	36508560	17030	17030	17030	17030	0
86	20241016	182100	36508560	17030	17030	17030	17030	0
87	20241016	182000	36508560	17030	17030	17030	17030	0
88	20241016	181900	36508560	17030	17030	17030	17030	0
89	20241016	181800	36508560	17030	17030	17030	17030	0
90	20241016	181700	36508560	17030	17030	17030	17030	0
91	20241016	181600	36508560	17030	17030	17030	17030	0
92	20241016	181500	36508560	17030	17030	17030	17030	48
93	20241016	181400	36508560	17030	17030	17030	17030	0
94	20241016	181300	36508560	17030	17030	17030	17030	0
95	20241016	181200	36508560	17030	17030	17030	17030	0
96	20241016	181100	36508560	17030	17030	17030	17030	0
97	20241016	181000	36508560	17030	17030	17030	17030	0
98	20241016	180900	36508560	17030	17030	17030	17030	0
99	20241016	180800	36508560	17030	17030	17030	17030	0
100	20241016	180700	36508560	17030	17030	17030	17030	0
101	20241016	180600	36508560	17030	17030	17030	17030	0
102	20241016	180500	36508560	17030	17030	17030	17030	0
103	20241016	180400	36508560	17030	17030	17030	17030	0
104	20241016	180300	36508560	17030	17030	17030	17030	0
105	20241016	180200	36508560	17030	17030	17030	17030	0
106	20241016	180100	36508560	17030	17030	17030	17030	0
107	20241016	180000	36508560	17030	17030	17030	17030	0
108	20241016	175900	36508560	17030	17030	17030	17030	0
109	20241016	175800	36508560	17030	17030	17030	17030	0
110	20241016	175700	36508560	17030	17030	17030	17030	0
111	20241016	175600	36508560	17030	17030	17030	17030	0
112	20241016	175500	36508560	17030	17030	17030	17030	0
113	20241016	175400	36508560	17030	17030	17030	17030	0
114	20241016	175300	36508560	17030	17030	17030	17030	0
115	20241016	175200	36508560	17030	17030	17030	17030	0
116	20241016	175100	36508560	17030	17030	17030	17030	0
117	20241016	175000	36508560	17030	17030	17030	17030	0
118	20241016	174900	36508560	17030	17030	17030	17030	0
119	20241016	174800	36508560	17030	17030	17030	17030	0
120	20241016	174700	36508560	17030	17030	17030	17030	0
121	20241016	174600	36508560	17030	17030	17030	17030	0
122	20241016	174500	36508560	17030	17030	17030	17030	48
123	20241016	174400	36508560	17030	17030	17030	17030	0
124	20241016	174300	36508560	17030	17030	17030	17030	0
125	20241016	174200	36508560	17030	17030	17030	17030	0
126	20241016	174100	36508560	17030	17030	17030	17030	0
127	20241016	174000	36508560	17030	17030	17030	17030	0
128	20241016	173900	36508560	17030	17030	17030	17030	0
129	20241016	173800	36508560	17030	17030	17030	17030	0
130	20241016	173700	36508560	17030	17030	17030	17030	0
131	20241016	173600	36508560	17030	17030	17030	17030	0
132	20241016	173500	36508560	17030	17030	17030	17030	0
133	20241016	173400	36508560	17030	17030	17030	17030	0
134	20241016	173300	36508560	17030	17030	17030	17030	0
135	20241016	173200	36508560	17030	17030	17030	17030	0
136	20241016	173100	36508560	17030	17030	17030	17030	0
137	20241016	173000	36508560	17030	17030	17030	17030	0
138	20241016	172900	36508560	17030	17030	17030	17030	0
139	20241016	172800	36508560	17030	17030	17030	17030	0
140	20241016	172700	36508560	17030	17030	17030	17030	0
141	20241016	172600	36508560	17030	17030	17030	17030	0
142	20241016	172500	36508560	17030	17030	17030	17030	0
143	20241016	172400	36508560	17030	17030	17030	17030	0
144	20241016	172300	36508560	17030	17030	17030	17030	0
145	20241016	172200	36508560	17030	17030	17030	17030	0
146	20241016	172100	36508560	17030	17030	17030	17030	0
147	20241016	172000	36508560	17030	17030	17030	17030	0
148	20241016	171900	36508560	17030	17030	17030	17030	0
149	20241016	171800	36508560	17030	17030	17030	17030	0
150	20241016	171700	36508560	17030	17030	17030	17030	0
151	20241016	171600	36508560	17030	17030	17030	17030	0
152	20241016	171500	36508560	17030	17030	17030	17030	48
153	20241016	171400	36508560	17030	17030	17030	17030	0
154	20241016	171300	36508560	17030	17030	17030	17030	0
155	20241016	171200	36508560	17030	17030	17030	17030	0
156	20241016	171100	36508560	17030	17030	17030	17030	0
157	20241016	171000	36508560	17030	17030	17030	17030	0
158	20241016	170900	36508560	17030	17030	17030	17030	0
159	20241016	170800	36508560	17030	17030	17030	17030	0
160	20241016	170700	36508560	17030	17030	17030	17030	0
161	20241016	170600	36508560	17030	17030	17030	17030	0
162	20241016	170500	36508560	17030	17030	17030	17030	0
163	20241016	170400	36508560	17030	17030	17030	17030	0
164	20241016	170300	36508560	17030	17030	17030	17030	0
165	20241016	170200	36508560	17030	17030	17030	17030	0
166	20241016	170100	36508560	17030	17030	17030	17030	0
167	20241016	170000	36508560	17030	17030	17030	17030	0
168	20241016	165900	36508560	17030	17030	17030	17030	0
169	20241016	165800	36508560	17030	17030	17030	17030	0
170	20241016	165700	36508560	17030	17030	17030	17030	0
171	20241016	165600	36508560	17030	17030	17030	17030	0
172	20241016	165500	36508560	17030	17030	17030	17030	0
173	20241016	165400	36508560	17030	17030	17030	17030	0
174	20241016	165300	36508560	17030	17030	17030	17030	0
175	20241016	165200	36508560	17030	17030	17030	17030	0
176	20241016	165100	36508560	17030	17030	17030	17030	0
177	20241016	165000	36508560	17030	17030	17030	17030	0
178	20241016	164900	36508560	17030	17030	17030	17030	0
179	20241016	164800	36508560	17030	17030	17030	17030	0
180	20241016	164700	36508560	17030	17030	17030	17030	0
181	20241016	164600	36508560	17030	17030	17030	17030	0
182	20241016	164500	36508560	17030	17030	17030	17030	48
183	20241016	164400	36508560	17030	17030	17030	17030	0
184	20241016	164300	36508560	17030	17030	17030	17030	0
185	20241016	164200	36508560	17030	17030	17030	17030	0
186	20241016	164100	36508560	17030	17030	17030	17030	0
187	20241016	164000	36508560	17030	17030	17030	17030	0
188	20241016	163900	36508560	17030	17030	17030	17030	0
189	20241016	163800	36508560	17030	17030	17030	17030	0
190	20241016	163700	36508560	17030	17030	17030	17030	0
191	20241016	163600	36508560	17030	17030	17030	17030	0
192	20241016	163500	36508560	17030	17030	17030	17030	0
193	20241016	163400	36508560	17030	17030	17030	17030	0
194	20241016	163300	36508560	17030	17030	17030	17030	0
195	20241016	163200	36508560	17030	17030	17030	17030	0
196	20241016	163100	36508560	17030	17030	17030	17030	0
197	20241016	163000	36508560	17030	17030	17030	17030	0
198	20241016	162900	36508560	17030	17030	17030	17030	0
199	20241016	162800	36508560	17030	17030	17030	17030	0
200	20241016	162700	36508560	17030	17030	17030	17030	0
201	20241016	162600	36508560	17030	17030	17030	17030	0
202	20241016	162500	36508560	17030	17030	17030	17030	0
203	20241016	162400	36508560	17030	17030	17030	17030	0
204	20241016	162300	36508560	17030	17030	17030	17030	0
205	20241016	162200	36508560	17030	17030	17030	17030	0
206	20241016	162100	36508560	17030	17030	17030	17030	0
207	20241016	162000	36508560	17030	17030	17030	17030	0
208	20241016	161900	36508560	17030	17030	17030	17030	0
209	20241016	161800	36508560	17030	17030	17030	17030	0
210	20241016	161700	36508560	17030	17030	17030	17030	0
211	20241016	161600	36508560	17030	17030	17030	17030	0
212	20241016	161500	36508560	17030	17030	17030	17030	48
213	20241016	161400	36508560	17030	17030	17030	17030	0
214	20241016	161300	36508560	17030	17030	17030	17030	0
215	20241016	161200	36508560	17030	17030	17030	17030	0
216	20241016	161100	36508560	17030	17030	17030	17030	0
217	20241016	161000	36508560	17030	17030	17030	17030	0
218	20241016	160900	36508560	17030	17030	17030	17030	0
219	20241016	160800	36508560	17030	17030	17030	17030	0
220	20241016	160700	36508560	17030	17030	17030	17030	0
221	20241016	160600	36508560	17030	17030	17030	17030	0
222	20241016	160500	36508560	17030	17030	17030	17030	0
223	20241016	160400	36508560	17030	17030	17030	17030	0
224	20241016	160300	36508560	17030	17030	17030	17030	0
225	20241016	160200	36508560	17030	17030	17030	17030	0
226	20241016	160100	36508560	17030	17030	17030	17030	0
227	20241016	160000	36508560	17030	17030	17030	17030	0
228	20241016	155900	36508560	17030	17030	17030	17030	0
229	20241016	155800	36508560	17030	17030	17030	17030	0
230	20241016	155700	36508560	17030	17030	17030	17030	0
231	20241016	155600	36508560	17030	17030	17030	17030	0
232	20241016	155500	36508560	17030	17030	17030	17030	0
233	20241016	155400	36508560	17030	17030	17030	17030	0
234	20241016	155300	36508560	17030	17030	17030	17030	0
235	20241016	155200	36508560	17030	17030	17030	17030	0
236	20241016	155100	36508560	17030	17030	17030	17030	0
237	20241016	155000	36508560	17030	17030	17030	17030	0
238	20241016	154900	36508560	17030	17030	17030	17030	0
239	20241016	154800	36508560	17030	17030	17030	17030	0
240	20241016	154700	36508560	17030	17030	17030	17030	0
241	20241016	154600	36508560	17030	17030	17030	17030	0
242	20241016	154500	36508560	17030	17030	17030	17030	48
243	20241016	154400	36508560	17030	17030	17030	17030	0
244	20241016	154300	36508560	17030	17030	17030	17030	0
245	20241016	154200	36508560	17030	17030	17030	17030	0
246	20241016	154100	36508560	17030	17030	17030	17030	0
247	20241016	154000	36508560	17030	17030	17030	17030	0
248	20241016	153900	36508560	17030	17030	17030	17030	0
249	20241016	153800	36508560	17030	17030	17030	17030	0
250	20241016	153700	36508560	17030	17030	17030	17030	0
251	20241016	153600	36508560	17030	17030	17030	17030	0
252	20241016	153500	36508560	17030	17030	17030	17030	0
253	20241016	153400	36508560	17030	17030	17030	17030	0
254	20241016	153300	36508560	17030	17030	17030	17030	0
255	20241016	153200	36508560	17030	17030	17030	17030	0
256	20241016	153100	36508560	17030	17030	17030	17030	0
257	20241016	153000	36508560	17030	17030	17030	17030	48
258	20241016	152900	35691120	16960	16960	16960	16960	0
259	20241016	152800	35691120	16960	16960	16960	16960	0
260	20241016	152700	35691120	16960	16960	16960	16960	0
261	20241016	152600	35691120	16960	16960	16960	16960	0
262	20241016	152500	35691120	16960	16960	16960	16960	0
263	20241016	152400	35691120	16960	16960	16960	16960	0
264	20241016	152300	35691120	16960	16960	16960	16960	0
265	20241016	152200	35691120	16960	16960	16960	16960	0
266	20241016	152100	35691120	16960	16960	16960	16960	0
267	20241016	152000	35691120	16960	16960	16960	16960	0
268	20241016	151900	35691120	16960	16960	16960	16960	0
269	20241016	151800	35691120	16960	16960	16960	16960	0
270	20241016	151700	35691120	16960	16960	16960	16960	0
271	20241016	151600	35691120	16960	16960	16960	16960	0
272	20241016	151500	35691120	16960	16960	16960	16960	0
273	20241016	151400	35691120	16960	16960	16960	16960	0
274	20241016	151300	35691120	16960	16960	16960	16960	29
275	20241016	151200	35199280	16960	16960	16960	16960	0
276	20241016	151100	35199280	16960	16960	16960	16960	0
277	20241016	151000	35199280	16960	16960	16960	16960	0
278	20241016	150900	35199280	16960	16960	16960	16960	0
279	20241016	150800	35199280	16960	16970	16970	16960	8
280	20241016	150700	35063540	16970	16970	16970	16970	0
281	20241016	150600	35063540	16970	16970	16970	16970	0
282	20241016	150500	35063540	16970	16970	16970	16970	0
283	20241016	150400	35063540	16970	16970	16970	16970	0
284	20241016	150300	35063540	16970	16970	16970	16970	14
285	20241016	150200	34825960	16970	16970	16970	16970	0
286	20241016	150100	34825960	16970	16970	16970	16970	0
287	20241016	150000	34825960	16970	16970	16970	16970	0
288	20241016	145900	34825960	16970	16970	16970	16970	0
289	20241016	145800	34825960	16970	16970	16970	16970	0
290	20241016	145700	34825960	16970	16970	16970	16970	0
291	20241016	145600	34825960	16970	16970	16970	16970	0
292	20241016	145500	34825960	16970	16970	16970	16970	0
293	20241016	145400	34825960	16970	16970	16970	16970	0
294	20241016	145300	34825960	16970	16970	16970	16970	0
295	20241016	145200	34825960	16970	16970	16970	16970	0
296	20241016	145100	34825960	16970	16970	16970	16970	0
297	20241016	145000	34825960	16970	16970	16970	16970	0
298	20241016	144900	34825960	16970	16970	16970	16970	0
299	20241016	144800	34825960	16970	16970	16970	16970	20
300	20241016	144700	34486560	16970	16970	16970	16970	0
301	20241016	144600	34486560	16970	16970	16970	16970	0
302	20241016	144500	34486560	16970	16970	16970	16970	103
303	20241016	144400	32738650	16950	16950	16950	16950	0
304	20241016	144300	32738650	16950	16950	16950	16950	0
305	20241016	144200	32738650	16950	16950	16950	16950	0
306	20241016	144100	32738650	16950	16950	16950	16950	0
307	20241016	144000	32738650	16950	16950	16950	16950	0
308	20241016	143900	32738650	16950	16950	16950	16950	0
309	20241016	143800	32738650	16950	16950	16950	16950	0
310	20241016	143700	32738650	16950	16950	16950	16950	0
311	20241016	143600	32738650	16950	16950	16950	16950	0
312	20241016	143500	32738650	16950	16950	16950	16950	0
313	20241016	143400	32738650	16950	16950	16950	16950	0
314	20241016	143300	32738650	16950	16950	16950	16950	0
315	20241016	143200	32738650	16950	16950	16950	16950	0
316	20241016	143100	32738650	16950	16950	16950	16950	0
317	20241016	143000	32738650	16950	16950	16950	16950	0
318	20241016	142900	32738650	16950	16950	16950	16950	0
319	20241016	142800	32738650	16950	16950	16950	16950	0
320	20241016	142700	32738650	16950	16950	16950	16950	0
321	20241016	142600	32738650	16950	16950	16950	16950	0
322	20241016	142500	32738650	16950	16950	16950	16950	0
323	20241016	142400	32738650	16950	16950	16950	16950	6
324	20241016	142300	32636950	16950	16950	16950	16950	0
325	20241016	142200	32636950	16950	16950	16950	16950	0
326	20241016	142100	32636950	16950	16950	16950	16950	0
327	20241016	142000	32636950	16950	16950	16950	16950	0
328	20241016	141900	32636950	16950	16950	16950	16950	0
329	20241016	141800	32636950	16950	16950	16950	16950	0
330	20241016	141700	32636950	16950	16950	16950	16950	0
331	20241016	141600	32636950	16950	16950	16950	16950	0
332	20241016	141500	32636950	16950	16950	16950	16950	0
333	20241016	141400	32636950	16950	16950	16950	16950	0
334	20241016	141300	32636950	16950	16950	16950	16950	0
335	20241016	141200	32636950	16950	16950	16950	16950	0
336	20241016	141100	32636950	16950	16950	16950	16950	0
337	20241016	141000	32636950	16950	16950	16950	16950	0
338	20241016	140900	32636950	16950	16950	16950	16950	0
339	20241016	140800	32636950	16950	16950	16950	16950	0
340	20241016	140700	32636950	16950	16950	16950	16950	0
341	20241016	140600	32636950	16950	16950	16950	16950	0
342	20241016	140500	32636950	16950	16950	16950	16950	0
343	20241016	140400	32636950	16950	16950	16950	16950	0
344	20241016	140300	32636950	16950	16950	16950	16950	0
345	20241016	140200	32636950	16950	16950	16950	16950	0
346	20241016	140100	32636950	16950	16950	16950	16950	0
347	20241016	140000	32636950	16950	16950	16950	16950	0
348	20241016	135900	32636950	16950	16950	16950	16950	0
349	20241016	135800	32636950	16950	16950	16950	16950	0
350	20241016	135700	32636950	16950	16950	16950	16950	0
351	20241016	135600	32636950	16950	16950	16950	16950	0
352	20241016	135500	32636950	16950	16950	16950	16950	0
353	20241016	135400	32636950	16950	16950	16950	16950	0
354	20241016	135300	32636950	16950	16950	16950	16950	0
355	20241016	135200	32636950	16950	16950	16950	16950	0
356	20241016	135100	32636950	16950	16950	16950	16950	0
357	20241016	135000	32636950	16950	16950	16950	16950	0
358	20241016	134900	32636950	16950	16950	16950	16950	0
359	20241016	134800	32636950	16950	16950	16950	16950	0
360	20241016	134700	32636950	16950	16950	16950	16950	0
361	20241016	134600	32636950	16950	16950	16950	16950	0
362	20241016	134500	32636950	16950	16950	16950	16950	0
363	20241016	134400	32636950	16950	16950	16950	16950	0
364	20241016	134300	32636950	16950	16950	16950	16950	0
365	20241016	134200	32636950	16950	16950	16950	16950	1
366	20241016	134100	32620000	17020	17020	17020	17020	0
367	20241016	134000	32620000	17020	17020	17020	17020	0
368	20241016	133900	32620000	17020	17020	17020	17020	0
369	20241016	133800	32620000	17020	17020	17020	17020	0
370	20241016	133700	32620000	17020	17020	17020	17020	0
371	20241016	133600	32620000	17020	17020	17020	17020	0
372	20241016	133500	32620000	17020	17020	17020	17020	0
373	20241016	133400	32620000	17020	17020	17020	17020	0
374	20241016	133300	32620000	17020	17020	17020	17020	0
375	20241016	133200	32620000	17020	17020	17020	17020	0
376	20241016	133100	32620000	17020	17020	17020	17020	0
377	20241016	133000	32620000	17020	17020	17020	17020	0
378	20241016	132900	32620000	17020	17020	17020	17020	0
379	20241016	132800	32620000	17020	17020	17020	17020	0
380	20241016	132700	32620000	17020	17020	17020	17020	0
381	20241016	132600	32620000	17020	17020	17020	17020	0
382	20241016	132500	32620000	17020	17020	17020	17020	0
383	20241016	132400	32620000	17020	17020	17020	17020	0
384	20241016	132300	32620000	17020	17020	17020	17020	0
385	20241016	132200	32620000	17020	17020	17020	17020	0
386	20241016	132100	32620000	17020	17020	17020	17020	0
387	20241016	132000	32620000	17020	17020	17020	17020	0
388	20241016	131900	32620000	17020	17020	17020	17020	0
389	20241016	131800	32620000	17020	17020	17020	17020	0
390	20241016	131700	32620000	17020	17020	17020	17020	0
391	20241016	131600	32620000	17020	17020	17020	17020	0
392	20241016	131500	32620000	17020	17020	17020	17020	0
393	20241016	131400	32620000	17020	17020	17020	17020	0
394	20241016	131300	32620000	17020	17020	17020	17020	0
395	20241016	131200	32620000	17020	17020	17020	17020	0
396	20241016	131100	32620000	17020	17020	17020	17020	0
397	20241016	131000	32620000	17020	17020	17020	17020	0
398	20241016	130900	32620000	17020	17020	17020	17020	0
399	20241016	130800	32620000	17020	17020	17020	17020	0
400	20241016	130700	32620000	17020	17020	17020	17020	0
401	20241016	130600	32620000	17020	17020	17020	17020	0
402	20241016	130500	32620000	17020	17020	17020	17020	0
403	20241016	130400	32620000	17020	16860	17020	16860	12
404	20241016	130300	32416020	17020	17020	17020	17020	0
405	20241016	130200	32416020	17020	17020	17020	17020	0
406	20241016	130100	32416020	17020	17020	17020	17020	0
407	20241016	130000	32416020	17020	17020	17020	17020	0
408	20241016	125900	32416020	17020	17020	17020	17020	0
409	20241016	125800	32416020	17020	17020	17020	17020	0
410	20241016	125700	32416020	17020	17020	17020	17020	0
411	20241016	125600	32416020	17020	17020	17020	17020	0
412	20241016	125500	32416020	17020	17020	17020	17020	0
413	20241016	125400	32416020	17020	17020	17020	17020	0
414	20241016	125300	32416020	17020	17020	17020	17020	0
415	20241016	125200	32416020	17020	17020	17020	17020	0
416	20241016	125100	32416020	17020	17020	17020	17020	0
417	20241016	125000	32416020	17020	17020	17020	17020	0
418	20241016	124900	32416020	17020	17020	17020	17020	0
419	20241016	124800	32416020	17020	17020	17020	17020	0
420	20241016	124700	32416020	17020	17020	17020	17020	0
421	20241016	124600	32416020	17020	17020	17020	17020	0
422	20241016	124500	32416020	17020	17030	17030	16860	106
423	20241016	124400	30617390	17050	17050	17050	17050	0
424	20241016	124300	30617390	17050	17050	17050	17050	0
425	20241016	124200	30617390	17050	17050	17050	17050	0
426	20241016	124100	30617390	17050	17050	17050	17050	0
427	20241016	124000	30617390	17050	17050	17050	17050	0
428	20241016	123900	30617390	17050	17050	17050	17050	0
429	20241016	123800	30617390	17050	17050	17050	17050	0
430	20241016	123700	30617390	17050	17050	17050	17050	0
431	20241016	123600	30617390	17050	17050	17050	17050	0
432	20241016	123500	30617390	17050	17050	17050	17050	0
433	20241016	123400	30617390	17050	17050	17050	17050	0
434	20241016	123300	30617390	17050	17050	17050	17050	0
435	20241016	123200	30617390	17050	17050	17050	17050	0
436	20241016	123100	30617390	17050	17050	17050	17050	0
437	20241016	123000	30617390	17050	17050	17050	17050	0
438	20241016	122900	30617390	17050	17050	17050	17050	0
439	20241016	122800	30617390	17050	17050	17050	17050	0
440	20241016	122700	30617390	17050	17050	17050	17050	0
441	20241016	122600	30617390	17050	17050	17050	17050	0
442	20241016	122500	30617390	17050	17050	17050	17050	0
443	20241016	122400	30617390	17050	17050	17050	17050	0
444	20241016	122300	30617390	17050	17050	17050	17050	0
445	20241016	122200	30617390	17050	17050	17050	17050	0
446	20241016	122100	30617390	17050	17050	17050	17050	0
447	20241016	122000	30617390	17050	17050	17050	17050	0
448	20241016	121900	30617390	17050	17050	17050	17050	0
449	20241016	121800	30617390	17050	17050	17050	17050	0
450	20241016	121700	30617390	17050	17050	17050	17050	0
451	20241016	121600	30617390	17050	17050	17050	17050	0
452	20241016	121500	30617390	17050	17050	17050	17050	0
453	20241016	121400	30617390	17050	17050	17050	17050	0
454	20241016	121300	30617390	17050	17050	17050	17050	0
455	20241016	121200	30617390	17050	17050	17050	17050	0
456	20241016	121100	30617390	17050	17050	17050	17050	0
457	20241016	121000	30617390	17050	17050	17050	17050	0
458	20241016	120900	30617390	17050	17050	17050	17050	0
459	20241016	120800	30617390	17050	17050	17050	17050	0
460	20241016	120700	30617390	17050	17050	17050	17050	0
461	20241016	120600	30617390	17050	17050	17050	17050	0
462	20241016	120500	30617390	17050	17050	17050	17050	0
463	20241016	120400	30617390	17050	17050	17050	17050	0
464	20241016	120300	30617390	17050	17050	17050	17050	0
465	20241016	120200	30617390	17050	17050	17050	17050	0
466	20241016	120100	30617390	17050	17050	17050	17050	0
467	20241016	120000	30617390	17050	17050	17050	17050	1
468	20241016	115900	30600340	17050	17050	17050	17050	1
469	20241016	115800	30583290	17030	17030	17030	17030	0
470	20241016	115700	30583290	17030	17030	17030	17030	15
471	20241016	115600	30327840	17030	17030	17030	17030	0
472	20241016	115500	30327840	17030	16860	17030	16860	12
473	20241016	115400	30123680	17030	17030	17030	17030	0
474	20241016	115300	30123680	17030	17030	17030	17030	0
475	20241016	115200	30123680	17030	17030	17030	17030	0
476	20241016	115100	30123680	17030	17030	17030	17030	0
477	20241016	115000	30123680	17030	17030	17030	17030	0
478	20241016	114900	30123680	17030	17030	17030	17030	0
479	20241016	114800	30123680	17030	17030	17030	17030	0
480	20241016	114700	30123680	17030	17030	17030	17030	0
481	20241016	114600	30123680	17030	17030	17030	17030	0
482	20241016	114500	30123680	17030	17030	17030	17030	0
483	20241016	114400	30123680	17030	17030	17030	17030	0
484	20241016	114300	30123680	17030	17030	17030	17030	0
485	20241016	114200	30123680	17030	17030	17030	17030	0
486	20241016	114100	30123680	17030	17030	17030	17030	0
487	20241016	114000	30123680	17030	17030	17030	17030	0
488	20241016	113900	30123680	17030	17030	17030	17030	0
489	20241016	113800	30123680	17030	17030	17030	17030	0
490	20241016	113700	30123680	17030	17030	17030	17030	0
491	20241016	113600	30123680	17030	17030	17030	17030	0
492	20241016	113500	30123680	17030	17030	17030	17030	0
493	20241016	113400	30123680	17030	17030	17030	17030	0
494	20241016	113300	30123680	17030	17030	17030	17030	0
495	20241016	113200	30123680	17030	17030	17030	17030	0
496	20241016	113100	30123680	17030	17030	17030	17030	0
497	20241016	113000	30123680	17030	17030	17030	17030	0
498	20241016	112900	30123680	17030	17030	17030	17030	1
499	20241016	112800	30106650	17030	17030	17030	17030	0
500	20241016	112700	30106650	17030	17030	17030	17030	0
501	20241016	112600	30106650	17030	17030	17030	17030	0
502	20241016	112500	30106650	17030	17030	17030	17030	0
503	20241016	112400	30106650	17030	17030	17030	17030	0
504	20241016	112300	30106650	17030	17030	17030	17030	0
505	20241016	112200	30106650	17030	17030	17030	17030	0
506	20241016	112100	30106650	17030	17030	17030	17030	0
507	20241016	112000	30106650	17030	17030	17030	17030	0
508	20241016	111900	30106650	17030	17030	17030	17030	0
509	20241016	111800	30106650	17030	17030	17030	17030	0
510	20241016	111700	30106650	17030	17030	17030	17030	0
511	20241016	111600	30106650	17030	17030	17030	17030	1
512	20241016	111500	30089620	17020	17020	17020	17020	0
513	20241016	111400	30089620	17020	17020	17020	17020	0
514	20241016	111300	30089620	17020	17020	17020	17020	0
515	20241016	111200	30089620	17020	17020	17020	17020	0
516	20241016	111100	30089620	17020	17020	17020	17020	0
517	20241016	111000	30089620	17020	17020	17020	17020	12
518	20241016	110900	29885380	17030	17030	17030	17030	0
519	20241016	110800	29885380	17030	17030	17030	17030	0
520	20241016	110700	29885380	17030	17030	17030	17030	0
521	20241016	110600	29885380	17030	17030	17030	17030	0
522	20241016	110500	29885380	17030	17030	17030	17030	0
523	20241016	110400	29885380	17030	17030	17030	17030	0
524	20241016	110300	29885380	17030	17030	17030	17030	0
525	20241016	110200	29885380	17030	17030	17030	17030	0
526	20241016	110100	29885380	17030	17030	17030	17030	3
527	20241016	110000	29834290	17030	17030	17030	17030	0
528	20241016	105900	29834290	17030	17030	17030	17030	2
529	20241016	105800	29800230	17050	17050	17050	17050	0
530	20241016	105700	29800230	17050	16800	17050	16800	13
531	20241016	105600	29578950	17040	17040	17040	17040	0
532	20241016	105500	29578950	17040	17040	17040	17040	0
533	20241016	105400	29578950	17040	17040	17040	17040	0
534	20241016	105300	29578950	17040	17040	17040	17040	0
535	20241016	105200	29578950	17040	17040	17040	17040	0
536	20241016	105100	29578950	17040	17040	17040	17040	0
537	20241016	105000	29578950	17040	17040	17040	17040	0
538	20241016	104900	29578950	17040	17040	17040	17040	0
539	20241016	104800	29578950	17040	17040	17040	17040	1
540	20241016	104700	29561910	17070	17070	17070	17070	0
541	20241016	104600	29561910	17070	17070	17070	17070	0
542	20241016	104500	29561910	17070	17070	17070	17070	0
543	20241016	104400	29561910	17070	17070	17070	17070	0
544	20241016	104300	29561910	17070	17070	17070	17070	0
545	20241016	104200	29561910	17070	17070	17070	17070	0
546	20241016	104100	29561910	17070	17070	17070	17070	0
547	20241016	104000	29561910	17070	17070	17070	17070	0
548	20241016	103900	29561910	17070	17070	17070	17070	0
549	20241016	103800	29561910	17070	17070	17070	17070	0
550	20241016	103700	29561910	17070	17070	17070	17070	0
551	20241016	103600	29561910	17070	17070	17070	17070	0
552	20241016	103500	29561910	17070	16780	17070	16770	194
553	20241016	103400	26302520	17070	16790	17070	16790	25
554	20241016	103300	25879690	17080	16790	17080	16790	34
555	20241016	103200	25305730	17070	17070	17070	17070	0
556	20241016	103100	25305730	17070	17070	17070	17070	0
557	20241016	103000	25305730	17070	16800	17070	16800	21
558	20241016	102900	24950460	17020	17020	17020	17020	0
559	20241016	102800	24950460	17020	16750	17020	16750	58
560	20241016	102700	23976510	16950	16820	16950	16820	22
561	20241016	102600	23605040	16950	16950	16950	16950	0
562	20241016	102500	23605040	16950	16950	16950	16950	1
563	20241016	102400	23588090	17030	16860	17030	16860	172
564	20241016	102300	20685900	17010	17010	17010	17010	0
565	20241016	102200	20685900	17010	17010	17010	17010	0
566	20241016	102100	20685900	17010	16870	17010	16870	20
567	20241016	102000	20347050	17030	17030	17030	17030	0
568	20241016	101900	20347050	17030	17030	17030	17030	0
569	20241016	101800	20347050	17030	16870	17030	16870	27
570	20241016	101700	19889830	17040	17040	17040	17040	0
571	20241016	101600	19889830	17040	17040	17040	17040	0
572	20241016	101500	19889830	17040	17040	17040	16890	22
573	20241016	101400	19516550	17040	17040	17040	17040	0
574	20241016	101300	19516550	17040	17040	17040	17040	0
575	20241016	101200	19516550	17040	16880	17040	16880	33
576	20241016	101100	18956100	17070	17070	17070	17070	0
577	20241016	101000	18956100	17070	17070	17070	17070	0
578	20241016	100900	18956100	17070	16860	17070	16860	30
579	20241016	100800	18448070	17070	16850	17070	16850	24
580	20241016	100700	18039190	17040	16840	17040	16840	23
581	20241016	100600	17649670	17060	17060	17060	17060	0
582	20241016	100500	17649670	17060	17060	17060	17060	1
583	20241016	100400	17632610	17060	17060	17060	17060	0
584	20241016	100300	17632610	17060	17060	17060	17060	0
585	20241016	100200	17632610	17060	16810	17070	16810	24
586	20241016	100100	17225810	17070	17070	17070	17070	0
587	20241016	100000	17225810	17070	17070	17070	17070	0
588	20241016	095900	17225810	17070	17070	17070	17070	0
589	20241016	095800	17225810	17070	16800	17070	16800	33
590	20241016	095700	16666020	17070	16810	17070	16810	47
591	20241016	095600	15870230	17070	17070	17070	17070	0
592	20241016	095500	15870230	17070	17070	17070	17070	0
593	20241016	095400	15870230	17070	17070	17070	17070	0
594	20241016	095300	15870230	17070	17070	17070	17070	0
595	20241016	095200	15870230	17070	16820	17070	16820	55
596	20241016	095100	14942380	17070	17070	17070	17070	0
597	20241016	095000	14942380	17070	17070	17070	17070	0
598	20241016	094900	14942380	17070	17070	17070	17070	0
599	20241016	094800	14942380	17070	17070	17070	17070	0
600	20241016	094700	14942380	17070	16830	17070	16830	24
601	20241016	094600	14535820	17080	17080	17080	17080	0
602	20241016	094500	14535820	17080	17080	17080	17080	0
603	20241016	094400	14535820	17080	17080	17080	17080	0
604	20241016	094300	14535820	17080	17080	17080	17080	1
605	20241016	094200	14518740	17080	17080	17080	16830	19
606	20241016	094100	14196040	17080	17080	17080	17080	0
607	20241016	094000	14196040	17080	17080	17080	17080	0
608	20241016	093900	14196040	17080	16830	17080	16830	27
609	20241016	093800	13736180	17080	17080	17080	17080	0
610	20241016	093700	13736180	17080	16890	17080	16890	108
611	20241016	093600	11909970	17080	17080	17080	17080	0
612	20241016	093500	11909970	17080	17080	17080	17080	0
613	20241016	093400	11909970	17080	17080	17080	17080	0
614	20241016	093300	11909970	17080	17080	17080	17080	1
615	20241016	093200	11892890	17080	16900	17080	16900	15
616	20241016	093100	11637480	17080	17080	17080	17080	0
617	20241016	093000	11637480	17080	17080	17080	17080	0
618	20241016	092900	11637480	17080	17080	17080	17080	0
619	20241016	092800	11637480	17080	17080	17080	17080	0
620	20241016	092700	11637480	17080	16870	17080	16870	25
621	20241016	092600	11213420	16980	16980	16980	16980	0
622	20241016	092500	11213420	16980	16980	16980	16980	0
623	20241016	092400	11213420	16980	16980	16980	16980	0
624	20241016	092300	11213420	16980	16980	16980	16980	0
625	20241016	092200	11213420	16980	16980	16980	16980	17
626	20241016	092100	10924760	17090	17090	17090	17090	0
627	20241016	092000	10924760	17090	17090	17090	17090	0
628	20241016	091900	10924760	17090	17090	17090	17090	0
629	20241016	091800	10924760	17090	17090	17090	17090	0
630	20241016	091700	10924760	17090	16800	17090	16800	127
631	20241016	091600	8788330	16980	16980	16980	16980	0
632	20241016	091500	8788330	16980	16980	16980	16980	0
633	20241016	091400	8788330	16980	16980	16980	16980	0
634	20241016	091300	8788330	16980	16980	16980	16980	0
635	20241016	091200	8788330	16980	16980	16980	16980	53
636	20241016	091100	7888390	16980	16980	16980	16980	0
637	20241016	091000	7888390	16980	16980	16980	16980	0
638	20241016	090900	7888390	16980	16980	16980	16980	0
639	20241016	090800	7888390	16980	16980	16980	16980	0
640	20241016	090700	7888390	16980	16980	16980	16980	3
641	20241016	090600	7837450	16980	16980	16980	16980	23
642	20241016	090500	7446910	17080	17080	17080	17080	0
643	20241016	090400	7446910	17080	17080	17080	17080	0
644	20241016	090300	7446910	17080	17080	17080	17080	0
645	20241016	090200	7446910	17080	17080	17080	17080	0
646	20241016	090100	7446910	17080	17080	17080	17080	0
647	20241016	090000	7446910	17080	17090	17090	17080	436