KissMeData/005820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184600	8646820	15800	15800	15800	15800	15
3	20241011	184500	8646820	15800	15800	15800	15800	0
4	20241011	184400	8646820	15800	15800	15800	15800	0
5	20241011	184300	8646820	15800	15800	15800	15800	0
6	20241011	184200	8646820	15800	15800	15800	15800	0
7	20241011	184100	8646820	15800	15800	15800	15800	0
8	20241011	184000	8646820	15800	15800	15800	15800	0
9	20241011	183900	8646820	15800	15800	15800	15800	0
10	20241011	183800	8646820	15800	15800	15800	15800	0
11	20241011	183700	8646820	15800	15800	15800	15800	0
12	20241011	183600	8646820	15800	15800	15800	15800	0
13	20241011	183500	8646820	15800	15800	15800	15800	0
14	20241011	183400	8646820	15800	15800	15800	15800	0
15	20241011	183300	8646820	15800	15800	15800	15800	0
16	20241011	183200	8646820	15800	15800	15800	15800	0
17	20241011	183100	8646820	15800	15800	15800	15800	0
18	20241011	183000	8646820	15800	15800	15800	15800	0
19	20241011	182900	8646820	15800	15800	15800	15800	0
20	20241011	182800	8646820	15800	15800	15800	15800	0
21	20241011	182700	8646820	15800	15800	15800	15800	0
22	20241011	182600	8646820	15800	15800	15800	15800	0
23	20241011	182500	8646820	15800	15800	15800	15800	0
24	20241011	182400	8646820	15800	15800	15800	15800	0
25	20241011	182300	8646820	15800	15800	15800	15800	0
26	20241011	182200	8646820	15800	15800	15800	15800	0
27	20241011	182100	8646820	15800	15800	15800	15800	0
28	20241011	182000	8646820	15800	15800	15800	15800	0
29	20241011	181900	8646820	15800	15800	15800	15800	0
30	20241011	181800	8646820	15800	15800	15800	15800	0
31	20241011	181700	8646820	15800	15800	15800	15800	0
32	20241011	181600	8646820	15800	15800	15800	15800	15
33	20241011	181500	8646820	15800	15800	15800	15800	0
34	20241011	181400	8646820	15800	15800	15800	15800	0
35	20241011	181300	8646820	15800	15800	15800	15800	0
36	20241011	181200	8646820	15800	15800	15800	15800	0
37	20241011	181100	8646820	15800	15800	15800	15800	0
38	20241011	181000	8646820	15800	15800	15800	15800	0
39	20241011	180900	8646820	15800	15800	15800	15800	0
40	20241011	180800	8646820	15800	15800	15800	15800	0
41	20241011	180700	8646820	15800	15800	15800	15800	0
42	20241011	180600	8646820	15800	15800	15800	15800	0
43	20241011	180500	8646820	15800	15800	15800	15800	0
44	20241011	180400	8646820	15800	15800	15800	15800	0
45	20241011	180300	8646820	15800	15800	15800	15800	0
46	20241011	180200	8646820	15800	15800	15800	15800	0
47	20241011	180100	8646820	15800	15800	15800	15800	0
48	20241011	180000	8646820	15800	15800	15800	15800	0
49	20241011	175900	8646820	15800	15800	15800	15800	0
50	20241011	175800	8646820	15800	15800	15800	15800	0
51	20241011	175700	8646820	15800	15800	15800	15800	0
52	20241011	175600	8646820	15800	15800	15800	15800	0
53	20241011	175500	8646820	15800	15800	15800	15800	0
54	20241011	175400	8646820	15800	15800	15800	15800	0
55	20241011	175300	8646820	15800	15800	15800	15800	0
56	20241011	175200	8646820	15800	15800	15800	15800	0
57	20241011	175100	8646820	15800	15800	15800	15800	0
58	20241011	175000	8646820	15800	15800	15800	15800	0
59	20241011	174900	8646820	15800	15800	15800	15800	0
60	20241011	174800	8646820	15800	15800	15800	15800	0
61	20241011	174700	8646820	15800	15800	15800	15800	0
62	20241011	174600	8646820	15800	15800	15800	15800	15
63	20241011	174500	8646820	15800	15800	15800	15800	0
64	20241011	174400	8646820	15800	15800	15800	15800	0
65	20241011	174300	8646820	15800	15800	15800	15800	0
66	20241011	174200	8646820	15800	15800	15800	15800	0
67	20241011	174100	8646820	15800	15800	15800	15800	0
68	20241011	174000	8646820	15800	15800	15800	15800	0
69	20241011	173900	8646820	15800	15800	15800	15800	0
70	20241011	173800	8646820	15800	15800	15800	15800	0
71	20241011	173700	8646820	15800	15800	15800	15800	0
72	20241011	173600	8646820	15800	15800	15800	15800	0
73	20241011	173500	8646820	15800	15800	15800	15800	0
74	20241011	173400	8646820	15800	15800	15800	15800	0
75	20241011	173300	8646820	15800	15800	15800	15800	0
76	20241011	173200	8646820	15800	15800	15800	15800	0
77	20241011	173100	8646820	15800	15800	15800	15800	0
78	20241011	173000	8646820	15800	15800	15800	15800	0
79	20241011	172900	8646820	15800	15800	15800	15800	0
80	20241011	172800	8646820	15800	15800	15800	15800	0
81	20241011	172700	8646820	15800	15800	15800	15800	0
82	20241011	172600	8646820	15800	15800	15800	15800	0
83	20241011	172500	8646820	15800	15800	15800	15800	0
84	20241011	172400	8646820	15800	15800	15800	15800	0
85	20241011	172300	8646820	15800	15800	15800	15800	0
86	20241011	172200	8646820	15800	15800	15800	15800	0
87	20241011	172100	8646820	15800	15800	15800	15800	0
88	20241011	172000	8646820	15800	15800	15800	15800	0
89	20241011	171900	8646820	15800	15800	15800	15800	0
90	20241011	171800	8646820	15800	15800	15800	15800	0
91	20241011	171700	8646820	15800	15800	15800	15800	0
92	20241011	171600	8646820	15800	15800	15800	15800	15
93	20241011	171500	8646820	15800	15800	15800	15800	0
94	20241011	171400	8646820	15800	15800	15800	15800	0
95	20241011	171300	8646820	15800	15800	15800	15800	0
96	20241011	171200	8646820	15800	15800	15800	15800	0
97	20241011	171100	8646820	15800	15800	15800	15800	0
98	20241011	171000	8646820	15800	15800	15800	15800	0
99	20241011	170900	8646820	15800	15800	15800	15800	0
100	20241011	170800	8646820	15800	15800	15800	15800	0
101	20241011	170700	8646820	15800	15800	15800	15800	0
102	20241011	170600	8646820	15800	15800	15800	15800	0
103	20241011	170500	8646820	15800	15800	15800	15800	0
104	20241011	170400	8646820	15800	15800	15800	15800	0
105	20241011	170300	8646820	15800	15800	15800	15800	0
106	20241011	170200	8646820	15800	15800	15800	15800	0
107	20241011	170100	8646820	15800	15800	15800	15800	0
108	20241011	170000	8646820	15800	15800	15800	15800	0
109	20241011	165900	8646820	15800	15800	15800	15800	0
110	20241011	165800	8646820	15800	15800	15800	15800	0
111	20241011	165700	8646820	15800	15800	15800	15800	0
112	20241011	165600	8646820	15800	15800	15800	15800	0
113	20241011	165500	8646820	15800	15800	15800	15800	0
114	20241011	165400	8646820	15800	15800	15800	15800	0
115	20241011	165300	8646820	15800	15800	15800	15800	0
116	20241011	165200	8646820	15800	15800	15800	15800	0
117	20241011	165100	8646820	15800	15800	15800	15800	0
118	20241011	165000	8646820	15800	15800	15800	15800	0
119	20241011	164900	8646820	15800	15800	15800	15800	0
120	20241011	164800	8646820	15800	15800	15800	15800	0
121	20241011	164700	8646820	15800	15800	15800	15800	0
122	20241011	164600	8646820	15800	15800	15800	15800	15
123	20241011	164500	8646820	15800	15800	15800	15800	0
124	20241011	164400	8646820	15800	15800	15800	15800	0
125	20241011	164300	8646820	15800	15800	15800	15800	0
126	20241011	164200	8646820	15800	15800	15800	15800	0
127	20241011	164100	8646820	15800	15800	15800	15800	0
128	20241011	164000	8646820	15800	15800	15800	15800	0
129	20241011	163900	8646820	15800	15800	15800	15800	0
130	20241011	163800	8646820	15800	15800	15800	15800	0
131	20241011	163700	8646820	15800	15800	15800	15800	0
132	20241011	163600	8646820	15800	15800	15800	15800	0
133	20241011	163500	8646820	15800	15800	15800	15800	0
134	20241011	163400	8646820	15800	15800	15800	15800	0
135	20241011	163300	8646820	15800	15800	15800	15800	0
136	20241011	163200	8646820	15800	15800	15800	15800	0
137	20241011	163100	8646820	15800	15800	15800	15800	0
138	20241011	163000	8646820	15800	15800	15800	15800	0
139	20241011	162900	8646820	15800	15800	15800	15800	0
140	20241011	162800	8646820	15800	15800	15800	15800	0
141	20241011	162700	8646820	15800	15800	15800	15800	0
142	20241011	162600	8646820	15800	15800	15800	15800	0
143	20241011	162500	8646820	15800	15800	15800	15800	0
144	20241011	162400	8646820	15800	15800	15800	15800	0
145	20241011	162300	8646820	15800	15800	15800	15800	0
146	20241011	162200	8646820	15800	15800	15800	15800	0
147	20241011	162100	8646820	15800	15800	15800	15800	0
148	20241011	162000	8646820	15800	15800	15800	15800	0
149	20241011	161900	8646820	15800	15800	15800	15800	0
150	20241011	161800	8646820	15800	15800	15800	15800	0
151	20241011	161700	8646820	15800	15800	15800	15800	0
152	20241011	161600	8646820	15800	15800	15800	15800	15
153	20241011	161500	8646820	15800	15800	15800	15800	0
154	20241011	161400	8646820	15800	15800	15800	15800	0
155	20241011	161300	8646820	15800	15800	15800	15800	0
156	20241011	161200	8646820	15800	15800	15800	15800	0
157	20241011	161100	8646820	15800	15800	15800	15800	0
158	20241011	161000	8646820	15800	15800	15800	15800	0
159	20241011	160900	8646820	15800	15800	15800	15800	0
160	20241011	160800	8646820	15800	15800	15800	15800	0
161	20241011	160700	8646820	15800	15800	15800	15800	0
162	20241011	160600	8646820	15800	15800	15800	15800	0
163	20241011	160500	8646820	15800	15800	15800	15800	0
164	20241011	160400	8646820	15800	15800	15800	15800	0
165	20241011	160300	8646820	15800	15800	15800	15800	0
166	20241011	160200	8646820	15800	15800	15800	15800	0
167	20241011	160100	8646820	15800	15800	15800	15800	0
168	20241011	160000	8646820	15800	15800	15800	15800	0
169	20241011	155900	8646820	15800	15800	15800	15800	0
170	20241011	155800	8646820	15800	15800	15800	15800	0
171	20241011	155700	8646820	15800	15800	15800	15800	0
172	20241011	155600	8646820	15800	15800	15800	15800	0
173	20241011	155500	8646820	15800	15800	15800	15800	0
174	20241011	155400	8646820	15800	15800	15800	15800	0
175	20241011	155300	8646820	15800	15800	15800	15800	0
176	20241011	155200	8646820	15800	15800	15800	15800	0
177	20241011	155100	8646820	15800	15800	15800	15800	0
178	20241011	155000	8646820	15800	15800	15800	15800	0
179	20241011	154900	8646820	15800	15800	15800	15800	0
180	20241011	154800	8646820	15800	15800	15800	15800	0
181	20241011	154700	8646820	15800	15800	15800	15800	0
182	20241011	154600	8646820	15800	15800	15800	15800	15
183	20241011	154500	8646820	15800	15800	15800	15800	0
184	20241011	154400	8646820	15800	15800	15800	15800	0
185	20241011	154300	8646820	15800	15800	15800	15800	0
186	20241011	154200	8646820	15800	15800	15800	15800	0
187	20241011	154100	8646820	15800	15800	15800	15800	0
188	20241011	154000	8646820	15800	15800	15800	15800	0
189	20241011	153900	8646820	15800	15800	15800	15800	0
190	20241011	153800	8646820	15800	15800	15800	15800	0
191	20241011	153700	8646820	15800	15800	15800	15800	0
192	20241011	153600	8646820	15800	15800	15800	15800	0
193	20241011	153500	8646820	15800	15800	15800	15800	0
194	20241011	153400	8646820	15800	15800	15800	15800	0
195	20241011	153300	8646820	15800	15800	15800	15800	0
196	20241011	153200	8646820	15800	15800	15800	15800	0
197	20241011	153100	8646820	15800	15800	15800	15800	0
198	20241011	153000	8646820	15800	15800	15800	15800	15
199	20241011	152900	8409820	15870	15870	15870	15870	0
200	20241011	152800	8409820	15870	15870	15870	15870	0
201	20241011	152700	8409820	15870	15870	15870	15870	0
202	20241011	152600	8409820	15870	15870	15870	15870	0
203	20241011	152500	8409820	15870	15870	15870	15870	0
204	20241011	152400	8409820	15870	15870	15870	15870	0
205	20241011	152300	8409820	15870	15870	15870	15870	0
206	20241011	152200	8409820	15870	15870	15870	15870	0
207	20241011	152100	8409820	15870	15870	15870	15870	0
208	20241011	152000	8409820	15870	15870	15870	15870	0
209	20241011	151900	8409820	15870	15870	15870	15870	0
210	20241011	151800	8409820	15870	15870	15870	15870	0
211	20241011	151700	8409820	15870	15870	15870	15870	0
212	20241011	151600	8409820	15870	15870	15870	15870	0
213	20241011	151500	8409820	15870	15870	15870	15870	0
214	20241011	151400	8409820	15870	15870	15870	15870	0
215	20241011	151300	8409820	15870	15870	15870	15870	0
216	20241011	151200	8409820	15870	15870	15870	15870	0
217	20241011	151100	8409820	15870	15870	15870	15870	0
218	20241011	151000	8409820	15870	15870	15870	15870	0
219	20241011	150900	8409820	15870	15870	15870	15870	0
220	20241011	150800	8409820	15870	15870	15870	15870	0
221	20241011	150700	8409820	15870	15870	15870	15870	0
222	20241011	150600	8409820	15870	15870	15870	15870	0
223	20241011	150500	8409820	15870	15870	15870	15870	0
224	20241011	150400	8409820	15870	15870	15870	15870	0
225	20241011	150300	8409820	15870	15870	15870	15870	0
226	20241011	150200	8409820	15870	15870	15870	15870	0
227	20241011	150100	8409820	15870	15870	15870	15870	0
228	20241011	150000	8409820	15870	15870	15870	15870	0
229	20241011	145900	8409820	15870	15870	15870	15870	0
230	20241011	145800	8409820	15870	15870	15870	15870	0
231	20241011	145700	8409820	15870	15870	15870	15870	0
232	20241011	145600	8409820	15870	15870	15870	15870	0
233	20241011	145500	8409820	15870	15870	15870	15870	0
234	20241011	145400	8409820	15870	15870	15870	15870	0
235	20241011	145300	8409820	15870	15870	15870	15870	0
236	20241011	145200	8409820	15870	15870	15870	15870	0
237	20241011	145100	8409820	15870	15870	15870	15870	0
238	20241011	145000	8409820	15870	15870	15870	15870	0
239	20241011	144900	8409820	15870	15870	15870	15870	0
240	20241011	144800	8409820	15870	15870	15870	15870	0
241	20241011	144700	8409820	15870	15870	15870	15870	0
242	20241011	144600	8409820	15870	15870	15870	15870	0
243	20241011	144500	8409820	15870	15870	15870	15870	0
244	20241011	144400	8409820	15870	15870	15870	15870	0
245	20241011	144300	8409820	15870	15870	15870	15870	0
246	20241011	144200	8409820	15870	15870	15870	15870	0
247	20241011	144100	8409820	15870	15870	15870	15870	0
248	20241011	144000	8409820	15870	15870	15870	15870	0
249	20241011	143900	8409820	15870	15870	15870	15870	0
250	20241011	143800	8409820	15870	15870	15870	15870	0
251	20241011	143700	8409820	15870	15870	15870	15870	0
252	20241011	143600	8409820	15870	15870	15870	15870	0
253	20241011	143500	8409820	15870	15870	15870	15870	0
254	20241011	143400	8409820	15870	15870	15870	15870	0
255	20241011	143300	8409820	15870	15870	15870	15870	0
256	20241011	143200	8409820	15870	15870	15870	15870	0
257	20241011	143100	8409820	15870	15870	15870	15870	0
258	20241011	143000	8409820	15870	15870	15870	15870	0
259	20241011	142900	8409820	15870	15870	15870	15870	0
260	20241011	142800	8409820	15870	15870	15870	15870	0
261	20241011	142700	8409820	15870	15870	15870	15870	0
262	20241011	142600	8409820	15870	15870	15870	15870	0
263	20241011	142500	8409820	15870	15870	15870	15870	0
264	20241011	142400	8409820	15870	15870	15870	15870	0
265	20241011	142300	8409820	15870	15870	15870	15870	0
266	20241011	142200	8409820	15870	15870	15870	15870	0
267	20241011	142100	8409820	15870	15870	15870	15870	0
268	20241011	142000	8409820	15870	15870	15870	15870	0
269	20241011	141900	8409820	15870	15670	15870	15670	47
270	20241011	141800	7672970	15670	15680	15680	15670	11
271	20241011	141700	7500560	15680	15680	15680	15680	0
272	20241011	141600	7500560	15680	15680	15680	15680	0
273	20241011	141500	7500560	15680	15680	15680	15680	0
274	20241011	141400	7500560	15680	15680	15680	15680	0
275	20241011	141300	7500560	15680	15680	15680	15680	0
276	20241011	141200	7500560	15680	15680	15680	15680	0
277	20241011	141100	7500560	15680	15680	15680	15680	0
278	20241011	141000	7500560	15680	15680	15680	15680	0
279	20241011	140900	7500560	15680	15680	15680	15680	0
280	20241011	140800	7500560	15680	15680	15680	15680	0
281	20241011	140700	7500560	15680	15680	15680	15680	0
282	20241011	140600	7500560	15680	15680	15680	15680	0
283	20241011	140500	7500560	15680	15680	15680	15680	0
284	20241011	140400	7500560	15680	15680	15680	15680	0
285	20241011	140300	7500560	15680	15680	15680	15680	0
286	20241011	140200	7500560	15680	15680	15680	15680	0
287	20241011	140100	7500560	15680	15680	15680	15680	0
288	20241011	140000	7500560	15680	15680	15680	15680	0
289	20241011	135900	7500560	15680	15680	15680	15680	0
290	20241011	135800	7500560	15680	15680	15680	15680	0
291	20241011	135700	7500560	15680	15680	15680	15680	0
292	20241011	135600	7500560	15680	15680	15680	15680	0
293	20241011	135500	7500560	15680	15680	15680	15680	0
294	20241011	135400	7500560	15680	15680	15680	15680	0
295	20241011	135300	7500560	15680	15680	15680	15680	0
296	20241011	135200	7500560	15680	15710	15710	15680	12
297	20241011	135100	7312180	15900	15900	15900	15900	0
298	20241011	135000	7312180	15900	15900	15900	15900	0
299	20241011	134900	7312180	15900	15900	15900	15900	0
300	20241011	134800	7312180	15900	15900	15900	15900	0
301	20241011	134700	7312180	15900	15900	15900	15900	0
302	20241011	134600	7312180	15900	15900	15900	15900	0
303	20241011	134500	7312180	15900	15900	15900	15900	0
304	20241011	134400	7312180	15900	15900	15900	15900	0
305	20241011	134300	7312180	15900	15900	15900	15900	0
306	20241011	134200	7312180	15900	15900	15900	15900	0
307	20241011	134100	7312180	15900	15900	15900	15900	0
308	20241011	134000	7312180	15900	15900	15900	15900	0
309	20241011	133900	7312180	15900	15900	15900	15900	0
310	20241011	133800	7312180	15900	15900	15900	15900	0
311	20241011	133700	7312180	15900	15900	15900	15900	0
312	20241011	133600	7312180	15900	15900	15900	15900	0
313	20241011	133500	7312180	15900	15900	15900	15900	0
314	20241011	133400	7312180	15900	15900	15900	15900	0
315	20241011	133300	7312180	15900	15900	15900	15900	0
316	20241011	133200	7312180	15900	15900	15900	15900	0
317	20241011	133100	7312180	15900	15900	15900	15900	0
318	20241011	133000	7312180	15900	15900	15900	15900	0
319	20241011	132900	7312180	15900	15900	15900	15900	0
320	20241011	132800	7312180	15900	15900	15900	15900	0
321	20241011	132700	7312180	15900	15900	15900	15900	0
322	20241011	132600	7312180	15900	15900	15900	15900	0
323	20241011	132500	7312180	15900	15900	15900	15900	0
324	20241011	132400	7312180	15900	15900	15900	15900	0
325	20241011	132300	7312180	15900	15900	15900	15900	0
326	20241011	132200	7312180	15900	15900	15900	15900	0
327	20241011	132100	7312180	15900	15900	15900	15900	0
328	20241011	132000	7312180	15900	15900	15900	15900	0
329	20241011	131900	7312180	15900	15900	15900	15900	0
330	20241011	131800	7312180	15900	15900	15900	15900	0
331	20241011	131700	7312180	15900	15900	15900	15900	0
332	20241011	131600	7312180	15900	15900	15900	15900	0
333	20241011	131500	7312180	15900	15900	15900	15900	0
334	20241011	131400	7312180	15900	15900	15900	15900	0
335	20241011	131300	7312180	15900	15900	15900	15900	0
336	20241011	131200	7312180	15900	15900	15900	15900	0
337	20241011	131100	7312180	15900	15900	15900	15900	0
338	20241011	131000	7312180	15900	15900	15900	15900	0
339	20241011	130900	7312180	15900	15900	15900	15900	0
340	20241011	130800	7312180	15900	15900	15900	15900	0
341	20241011	130700	7312180	15900	15900	15900	15900	0
342	20241011	130600	7312180	15900	15900	15900	15900	0
343	20241011	130500	7312180	15900	15900	15900	15900	0
344	20241011	130400	7312180	15900	15900	15900	15900	0
345	20241011	130300	7312180	15900	15900	15900	15900	0
346	20241011	130200	7312180	15900	15900	15900	15900	0
347	20241011	130100	7312180	15900	15900	15900	15900	0
348	20241011	130000	7312180	15900	15900	15900	15900	0
349	20241011	125900	7312180	15900	15900	15900	15900	0
350	20241011	125800	7312180	15900	15900	15900	15900	0
351	20241011	125700	7312180	15900	15900	15900	15900	0
352	20241011	125600	7312180	15900	15900	15900	15900	0
353	20241011	125500	7312180	15900	15900	15900	15900	0
354	20241011	125400	7312180	15900	15900	15900	15900	0
355	20241011	125300	7312180	15900	15900	15900	15900	0
356	20241011	125200	7312180	15900	15900	15900	15900	0
357	20241011	125100	7312180	15900	15900	15900	15900	0
358	20241011	125000	7312180	15900	15900	15900	15900	0
359	20241011	124900	7312180	15900	15900	15900	15900	1
360	20241011	124800	7296280	15990	15990	15990	15990	0
361	20241011	124700	7296280	15990	15990	15990	15990	0
362	20241011	124600	7296280	15990	15990	15990	15990	0
363	20241011	124500	7296280	15990	15990	15990	15990	0
364	20241011	124400	7296280	15990	15990	15990	15990	0
365	20241011	124300	7296280	15990	15990	15990	15990	0
366	20241011	124200	7296280	15990	15990	15990	15990	0
367	20241011	124100	7296280	15990	15990	15990	15990	0
368	20241011	124000	7296280	15990	15990	15990	15990	0
369	20241011	123900	7296280	15990	15990	15990	15990	0
370	20241011	123800	7296280	15990	15990	15990	15990	0
371	20241011	123700	7296280	15990	15990	15990	15990	0
372	20241011	123600	7296280	15990	15990	15990	15990	0
373	20241011	123500	7296280	15990	15990	15990	15990	0
374	20241011	123400	7296280	15990	15990	15990	15990	0
375	20241011	123300	7296280	15990	15990	15990	15990	0
376	20241011	123200	7296280	15990	15990	15990	15990	2
377	20241011	123100	7264300	15990	15990	15990	15990	0
378	20241011	123000	7264300	15990	15780	15990	15780	20
379	20241011	122900	6947770	15690	15690	15690	15690	0
380	20241011	122800	6947770	15690	15690	15690	15690	0
381	20241011	122700	6947770	15690	15690	15690	15690	98
382	20241011	122600	5410150	15690	15690	15690	15690	2
383	20241011	122500	5378770	15680	15680	15680	15680	14
384	20241011	122400	5159250	15680	15670	15680	15670	11
385	20241011	122300	4986870	15670	15670	15670	15670	0
386	20241011	122200	4986870	15670	15670	15670	15670	0
387	20241011	122100	4986870	15670	15670	15670	15670	0
388	20241011	122000	4986870	15670	15670	15670	15670	1
389	20241011	121900	4971200	15550	15550	15550	15550	0
390	20241011	121800	4971200	15550	15550	15550	15550	0
391	20241011	121700	4971200	15550	15550	15550	15550	0
392	20241011	121600	4971200	15550	15550	15550	15550	0
393	20241011	121500	4971200	15550	15550	15550	15550	0
394	20241011	121400	4971200	15550	15550	15550	15550	0
395	20241011	121300	4971200	15550	15550	15550	15550	0
396	20241011	121200	4971200	15550	15550	15550	15550	0
397	20241011	121100	4971200	15550	15550	15550	15550	0
398	20241011	121000	4971200	15550	15550	15550	15550	0
399	20241011	120900	4971200	15550	15550	15550	15550	0
400	20241011	120800	4971200	15550	15550	15550	15550	0
401	20241011	120700	4971200	15550	15550	15550	15550	0
402	20241011	120600	4971200	15550	15550	15550	15550	0
403	20241011	120500	4971200	15550	15550	15550	15550	0
404	20241011	120400	4971200	15550	15550	15550	15550	0
405	20241011	120300	4971200	15550	15550	15550	15550	0
406	20241011	120200	4971200	15550	15550	15550	15550	0
407	20241011	120100	4971200	15550	15550	15550	15550	0
408	20241011	120000	4971200	15550	15550	15550	15550	29
409	20241011	115900	4520250	15550	15550	15550	15550	0
410	20241011	115800	4520250	15550	15550	15550	15550	65
411	20241011	115700	3509500	15550	15550	15550	15550	0
412	20241011	115600	3509500	15550	15550	15550	15550	0
413	20241011	115500	3509500	15550	15550	15550	15550	0
414	20241011	115400	3509500	15550	15550	15550	15550	0
415	20241011	115300	3509500	15550	15550	15550	15550	0
416	20241011	115200	3509500	15550	15550	15550	15550	0
417	20241011	115100	3509500	15550	15550	15550	15550	0
418	20241011	115000	3509500	15550	15550	15550	15550	0
419	20241011	114900	3509500	15550	15550	15550	15550	0
420	20241011	114800	3509500	15550	15550	15550	15550	9
421	20241011	114700	3369550	15550	15550	15550	15550	0
422	20241011	114600	3369550	15550	15550	15550	15550	0
423	20241011	114500	3369550	15550	15550	15550	15550	0
424	20241011	114400	3369550	15550	15550	15550	15550	0
425	20241011	114300	3369550	15550	15550	15550	15550	0
426	20241011	114200	3369550	15550	15550	15550	15550	0
427	20241011	114100	3369550	15550	15550	15550	15550	0
428	20241011	114000	3369550	15550	15550	15550	15550	0
429	20241011	113900	3369550	15550	15550	15550	15550	0
430	20241011	113800	3369550	15550	15550	15550	15550	0
431	20241011	113700	3369550	15550	15550	15550	15550	0
432	20241011	113600	3369550	15550	15550	15550	15550	0
433	20241011	113500	3369550	15550	15550	15550	15550	0
434	20241011	113400	3369550	15550	15550	15550	15550	0
435	20241011	113300	3369550	15550	15550	15550	15550	6
436	20241011	113200	3276250	15540	15540	15540	15540	0
437	20241011	113100	3276250	15540	15540	15540	15540	0
438	20241011	113000	3276250	15540	15540	15540	15540	0
439	20241011	112900	3276250	15540	15540	15540	15540	0
440	20241011	112800	3276250	15540	15540	15540	15540	0
441	20241011	112700	3276250	15540	15540	15540	15540	0
442	20241011	112600	3276250	15540	15540	15540	15540	0
443	20241011	112500	3276250	15540	15540	15540	15540	0
444	20241011	112400	3276250	15540	15540	15540	15540	0
445	20241011	112300	3276250	15540	15540	15540	15540	0
446	20241011	112200	3276250	15540	15540	15540	15540	0
447	20241011	112100	3276250	15540	15540	15540	15540	0
448	20241011	112000	3276250	15540	15540	15540	15540	0
449	20241011	111900	3276250	15540	15540	15540	15540	0
450	20241011	111800	3276250	15540	15540	15540	15540	0
451	20241011	111700	3276250	15540	15540	15540	15540	0
452	20241011	111600	3276250	15540	15540	15540	15540	0
453	20241011	111500	3276250	15540	15540	15540	15540	0
454	20241011	111400	3276250	15540	15540	15540	15540	0
455	20241011	111300	3276250	15540	15540	15540	15540	0
456	20241011	111200	3276250	15540	15540	15540	15540	0
457	20241011	111100	3276250	15540	15540	15540	15540	0
458	20241011	111000	3276250	15540	15540	15540	15540	0
459	20241011	110900	3276250	15540	15540	15540	15540	0
460	20241011	110800	3276250	15540	15540	15540	15540	0
461	20241011	110700	3276250	15540	15540	15540	15540	0
462	20241011	110600	3276250	15540	15540	15540	15540	0
463	20241011	110500	3276250	15540	15540	15540	15540	0
464	20241011	110400	3276250	15540	15540	15540	15540	0
465	20241011	110300	3276250	15540	15540	15540	15540	0
466	20241011	110200	3276250	15540	15540	15540	15540	0
467	20241011	110100	3276250	15540	15540	15540	15540	0
468	20241011	110000	3276250	15540	15540	15540	15540	0
469	20241011	105900	3276250	15540	15540	15540	15540	0
470	20241011	105800	3276250	15540	15540	15540	15540	0
471	20241011	105700	3276250	15540	15540	15540	15540	0
472	20241011	105600	3276250	15540	15540	15540	15540	0
473	20241011	105500	3276250	15540	15540	15540	15540	0
474	20241011	105400	3276250	15540	15540	15540	15540	0
475	20241011	105300	3276250	15540	15540	15540	15540	0
476	20241011	105200	3276250	15540	15540	15540	15540	0
477	20241011	105100	3276250	15540	15540	15540	15540	0
478	20241011	105000	3276250	15540	15540	15540	15540	0
479	20241011	104900	3276250	15540	15540	15540	15540	0
480	20241011	104800	3276250	15540	15540	15540	15540	0
481	20241011	104700	3276250	15540	15540	15540	15540	0
482	20241011	104600	3276250	15540	15540	15540	15540	0
483	20241011	104500	3276250	15540	15540	15540	15540	0
484	20241011	104400	3276250	15540	15540	15540	15540	0
485	20241011	104300	3276250	15540	15540	15540	15540	0
486	20241011	104200	3276250	15540	15540	15540	15540	0
487	20241011	104100	3276250	15540	15540	15540	15540	0
488	20241011	104000	3276250	15540	15540	15540	15540	0
489	20241011	103900	3276250	15540	15540	15540	15540	0
490	20241011	103800	3276250	15540	15540	15540	15540	0
491	20241011	103700	3276250	15540	15540	15540	15540	0
492	20241011	103600	3276250	15540	15540	15540	15540	0
493	20241011	103500	3276250	15540	15540	15540	15540	0
494	20241011	103400	3276250	15540	15540	15540	15540	0
495	20241011	103300	3276250	15540	15540	15540	15540	0
496	20241011	103200	3276250	15540	15540	15540	15540	0
497	20241011	103100	3276250	15540	15540	15540	15540	0
498	20241011	103000	3276250	15540	15540	15540	15540	0
499	20241011	102900	3276250	15540	15540	15540	15540	0
500	20241011	102800	3276250	15540	15540	15540	15540	0
501	20241011	102700	3276250	15540	15540	15540	15540	0
502	20241011	102600	3276250	15540	15540	15540	15540	0
503	20241011	102500	3276250	15540	15540	15540	15540	0
504	20241011	102400	3276250	15540	15540	15540	15540	0
505	20241011	102300	3276250	15540	15540	15540	15540	0
506	20241011	102200	3276250	15540	15540	15540	15540	0
507	20241011	102100	3276250	15540	15540	15540	15540	0
508	20241011	102000	3276250	15540	15540	15540	15540	0
509	20241011	101900	3276250	15540	15540	15540	15540	0
510	20241011	101800	3276250	15540	15540	15540	15540	0
511	20241011	101700	3276250	15540	15540	15540	15540	0
512	20241011	101600	3276250	15540	15540	15540	15540	0
513	20241011	101500	3276250	15540	15540	15540	15540	0
514	20241011	101400	3276250	15540	15540	15540	15540	0
515	20241011	101300	3276250	15540	15540	15540	15540	10
516	20241011	101200	3120850	15540	15540	15540	15540	0
517	20241011	101100	3120850	15540	15540	15540	15540	8
518	20241011	101000	2996530	15540	15540	15540	15540	6
519	20241011	100900	2903290	15540	15540	15540	15540	9
520	20241011	100800	2763430	15540	15550	15550	15540	34
521	20241011	100700	2234980	15540	15540	15540	15540	0
522	20241011	100600	2234980	15540	15540	15540	15540	0
523	20241011	100500	2234980	15540	15540	15540	15540	0
524	20241011	100400	2234980	15540	15540	15540	15540	0
525	20241011	100300	2234980	15540	15540	15540	15540	0
526	20241011	100200	2234980	15540	15540	15540	15540	0
527	20241011	100100	2234980	15540	15540	15540	15540	0
528	20241011	100000	2234980	15540	15540	15540	15540	0
529	20241011	095900	2234980	15540	15540	15540	15540	0
530	20241011	095800	2234980	15540	15540	15540	15540	0
531	20241011	095700	2234980	15540	15540	15540	15540	0
532	20241011	095600	2234980	15540	15540	15540	15540	0
533	20241011	095500	2234980	15540	15540	15540	15540	0
534	20241011	095400	2234980	15540	15540	15540	15540	0
535	20241011	095300	2234980	15540	15540	15540	15540	0
536	20241011	095200	2234980	15540	15540	15540	15540	0
537	20241011	095100	2234980	15540	15540	15540	15540	0
538	20241011	095000	2234980	15540	15540	15540	15540	0
539	20241011	094900	2234980	15540	15540	15540	15540	0
540	20241011	094800	2234980	15540	15540	15540	15540	0
541	20241011	094700	2234980	15540	15540	15540	15540	0
542	20241011	094600	2234980	15540	15540	15540	15540	0
543	20241011	094500	2234980	15540	15540	15540	15540	0
544	20241011	094400	2234980	15540	15540	15540	15540	0
545	20241011	094300	2234980	15540	15540	15540	15540	0
546	20241011	094200	2234980	15540	15540	15540	15540	0
547	20241011	094100	2234980	15540	15540	15540	15540	0
548	20241011	094000	2234980	15540	15540	15540	15540	0
549	20241011	093900	2234980	15540	15540	15540	15540	0
550	20241011	093800	2234980	15540	15540	15540	15540	0
551	20241011	093700	2234980	15540	15540	15540	15540	0
552	20241011	093600	2234980	15540	15540	15540	15540	0
553	20241011	093500	2234980	15540	15540	15540	15540	0
554	20241011	093400	2234980	15540	15540	15540	15540	0
555	20241011	093300	2234980	15540	15540	15540	15540	0
556	20241011	093200	2234980	15540	15540	15540	15540	0
557	20241011	093100	2234980	15540	15540	15540	15540	0
558	20241011	093000	2234980	15540	15540	15540	15540	0
559	20241011	092900	2234980	15540	15540	15540	15540	0
560	20241011	092800	2234980	15540	15540	15540	15540	0
561	20241011	092700	2234980	15540	15540	15540	15540	0
562	20241011	092600	2234980	15540	15540	15540	15540	0
563	20241011	092500	2234980	15540	15540	15540	15540	0
564	20241011	092400	2234980	15540	15540	15540	15540	0
565	20241011	092300	2234980	15540	15540	15540	15540	0
566	20241011	092200	2234980	15540	15540	15540	15540	0
567	20241011	092100	2234980	15540	15540	15540	15540	0
568	20241011	092000	2234980	15540	15540	15540	15540	0
569	20241011	091900	2234980	15540	15540	15540	15540	0
570	20241011	091800	2234980	15540	15540	15540	15540	0
571	20241011	091700	2234980	15540	15540	15540	15540	0
572	20241011	091600	2234980	15540	15540	15540	15540	0
573	20241011	091500	2234980	15540	15540	15540	15540	0
574	20241011	091400	2234980	15540	15540	15540	15540	0
575	20241011	091300	2234980	15540	15540	15540	15540	0
576	20241011	091200	2234980	15540	15540	15540	15540	0
577	20241011	091100	2234980	15540	15540	15540	15540	0
578	20241011	091000	2234980	15540	15520	15540	15520	49
579	20241011	090900	1474400	15520	15520	15520	15520	0
580	20241011	090800	1474400	15520	15520	15520	15520	0
581	20241011	090700	1474400	15520	15520	15520	15520	0
582	20241011	090600	1474400	15520	15520	15520	15520	0
583	20241011	090500	1474400	15520	15520	15520	15520	0
584	20241011	090400	1474400	15520	15520	15520	15520	0
585	20241011	090300	1474400	15520	15520	15520	15520	0
586	20241011	090200	1474400	15520	15520	15520	15520	0
587	20241011	090100	1474400	15520	15520	15520	15520	95
588	20241011	090000	0	15520	15520	15520	15520	0