KissMeData/005820/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184600	14461010	15970	15970	15970	15970	75
3	20241023	184500	14461010	15970	15970	15970	15970	0
4	20241023	184400	14461010	15970	15970	15970	15970	0
5	20241023	184300	14461010	15970	15970	15970	15970	0
6	20241023	184200	14461010	15970	15970	15970	15970	0
7	20241023	184100	14461010	15970	15970	15970	15970	0
8	20241023	184000	14461010	15970	15970	15970	15970	0
9	20241023	183900	14461010	15970	15970	15970	15970	0
10	20241023	183800	14461010	15970	15970	15970	15970	0
11	20241023	183700	14461010	15970	15970	15970	15970	0
12	20241023	183600	14461010	15970	15970	15970	15970	0
13	20241023	183500	14461010	15970	15970	15970	15970	0
14	20241023	183400	14461010	15970	15970	15970	15970	0
15	20241023	183300	14461010	15970	15970	15970	15970	0
16	20241023	183200	14461010	15970	15970	15970	15970	0
17	20241023	183100	14461010	15970	15970	15970	15970	0
18	20241023	183000	14461010	15970	15970	15970	15970	0
19	20241023	182900	14461010	15970	15970	15970	15970	0
20	20241023	182800	14461010	15970	15970	15970	15970	0
21	20241023	182700	14461010	15970	15970	15970	15970	0
22	20241023	182600	14461010	15970	15970	15970	15970	0
23	20241023	182500	14461010	15970	15970	15970	15970	0
24	20241023	182400	14461010	15970	15970	15970	15970	0
25	20241023	182300	14461010	15970	15970	15970	15970	0
26	20241023	182200	14461010	15970	15970	15970	15970	0
27	20241023	182100	14461010	15970	15970	15970	15970	0
28	20241023	182000	14461010	15970	15970	15970	15970	0
29	20241023	181900	14461010	15970	15970	15970	15970	0
30	20241023	181800	14461010	15970	15970	15970	15970	0
31	20241023	181700	14461010	15970	15970	15970	15970	0
32	20241023	181600	14461010	15970	15970	15970	15970	75
33	20241023	181500	14461010	15970	15970	15970	15970	0
34	20241023	181400	14461010	15970	15970	15970	15970	0
35	20241023	181300	14461010	15970	15970	15970	15970	0
36	20241023	181200	14461010	15970	15970	15970	15970	0
37	20241023	181100	14461010	15970	15970	15970	15970	0
38	20241023	181000	14461010	15970	15970	15970	15970	0
39	20241023	180900	14461010	15970	15970	15970	15970	0
40	20241023	180800	14461010	15970	15970	15970	15970	0
41	20241023	180700	14461010	15970	15970	15970	15970	0
42	20241023	180600	14461010	15970	15970	15970	15970	0
43	20241023	180500	14461010	15970	15970	15970	15970	0
44	20241023	180400	14461010	15970	15970	15970	15970	0
45	20241023	180300	14461010	15970	15970	15970	15970	0
46	20241023	180200	14461010	15970	15970	15970	15970	0
47	20241023	180100	14461010	15970	15970	15970	15970	0
48	20241023	180000	14461010	15970	15970	15970	15970	0
49	20241023	175900	14461010	15970	15970	15970	15970	0
50	20241023	175800	14461010	15970	15970	15970	15970	0
51	20241023	175700	14461010	15970	15970	15970	15970	0
52	20241023	175600	14461010	15970	15970	15970	15970	0
53	20241023	175500	14461010	15970	15970	15970	15970	0
54	20241023	175400	14461010	15970	15970	15970	15970	0
55	20241023	175300	14461010	15970	15970	15970	15970	0
56	20241023	175200	14461010	15970	15970	15970	15970	0
57	20241023	175100	14461010	15970	15970	15970	15970	0
58	20241023	175000	14461010	15970	15970	15970	15970	0
59	20241023	174900	14461010	15970	15970	15970	15970	0
60	20241023	174800	14461010	15970	15970	15970	15970	0
61	20241023	174700	14461010	15970	15970	15970	15970	0
62	20241023	174600	14461010	15970	15970	15970	15970	75
63	20241023	174500	14461010	15970	15970	15970	15970	0
64	20241023	174400	14461010	15970	15970	15970	15970	0
65	20241023	174300	14461010	15970	15970	15970	15970	0
66	20241023	174200	14461010	15970	15970	15970	15970	0
67	20241023	174100	14461010	15970	15970	15970	15970	0
68	20241023	174000	14461010	15970	15970	15970	15970	0
69	20241023	173900	14461010	15970	15970	15970	15970	0
70	20241023	173800	14461010	15970	15970	15970	15970	0
71	20241023	173700	14461010	15970	15970	15970	15970	0
72	20241023	173600	14461010	15970	15970	15970	15970	0
73	20241023	173500	14461010	15970	15970	15970	15970	0
74	20241023	173400	14461010	15970	15970	15970	15970	0
75	20241023	173300	14461010	15970	15970	15970	15970	0
76	20241023	173200	14461010	15970	15970	15970	15970	0
77	20241023	173100	14461010	15970	15970	15970	15970	0
78	20241023	173000	14461010	15970	15970	15970	15970	0
79	20241023	172900	14461010	15970	15970	15970	15970	0
80	20241023	172800	14461010	15970	15970	15970	15970	0
81	20241023	172700	14461010	15970	15970	15970	15970	0
82	20241023	172600	14461010	15970	15970	15970	15970	0
83	20241023	172500	14461010	15970	15970	15970	15970	0
84	20241023	172400	14461010	15970	15970	15970	15970	0
85	20241023	172300	14461010	15970	15970	15970	15970	0
86	20241023	172200	14461010	15970	15970	15970	15970	0
87	20241023	172100	14461010	15970	15970	15970	15970	0
88	20241023	172000	14461010	15970	15970	15970	15970	0
89	20241023	171900	14461010	15970	15970	15970	15970	0
90	20241023	171800	14461010	15970	15970	15970	15970	0
91	20241023	171700	14461010	15970	15970	15970	15970	0
92	20241023	171600	14461010	15970	15970	15970	15970	75
93	20241023	171500	14461010	15970	15970	15970	15970	0
94	20241023	171400	14461010	15970	15970	15970	15970	0
95	20241023	171300	14461010	15970	15970	15970	15970	0
96	20241023	171200	14461010	15970	15970	15970	15970	0
97	20241023	171100	14461010	15970	15970	15970	15970	0
98	20241023	171000	14461010	15970	15970	15970	15970	0
99	20241023	170900	14461010	15970	15970	15970	15970	0
100	20241023	170800	14461010	15970	15970	15970	15970	0
101	20241023	170700	14461010	15970	15970	15970	15970	0
102	20241023	170600	14461010	15970	15970	15970	15970	0
103	20241023	170500	14461010	15970	15970	15970	15970	0
104	20241023	170400	14461010	15970	15970	15970	15970	0
105	20241023	170300	14461010	15970	15970	15970	15970	0
106	20241023	170200	14461010	15970	15970	15970	15970	0
107	20241023	170100	14461010	15970	15970	15970	15970	0
108	20241023	170000	14461010	15970	15970	15970	15970	0
109	20241023	165900	14461010	15970	15970	15970	15970	0
110	20241023	165800	14461010	15970	15970	15970	15970	0
111	20241023	165700	14461010	15970	15970	15970	15970	0
112	20241023	165600	14461010	15970	15970	15970	15970	0
113	20241023	165500	14461010	15970	15970	15970	15970	0
114	20241023	165400	14461010	15970	15970	15970	15970	0
115	20241023	165300	14461010	15970	15970	15970	15970	0
116	20241023	165200	14461010	15970	15970	15970	15970	0
117	20241023	165100	14461010	15970	15970	15970	15970	0
118	20241023	165000	14461010	15970	15970	15970	15970	0
119	20241023	164900	14461010	15970	15970	15970	15970	0
120	20241023	164800	14461010	15970	15970	15970	15970	0
121	20241023	164700	14461010	15970	15970	15970	15970	0
122	20241023	164600	14461010	15970	15970	15970	15970	75
123	20241023	164500	14461010	15970	15970	15970	15970	0
124	20241023	164400	14461010	15970	15970	15970	15970	0
125	20241023	164300	14461010	15970	15970	15970	15970	0
126	20241023	164200	14461010	15970	15970	15970	15970	0
127	20241023	164100	14461010	15970	15970	15970	15970	0
128	20241023	164000	14461010	15970	15970	15970	15970	0
129	20241023	163900	14461010	15970	15970	15970	15970	0
130	20241023	163800	14461010	15970	15970	15970	15970	0
131	20241023	163700	14461010	15970	15970	15970	15970	0
132	20241023	163600	14461010	15970	15970	15970	15970	0
133	20241023	163500	14461010	15970	15970	15970	15970	0
134	20241023	163400	14461010	15970	15970	15970	15970	0
135	20241023	163300	14461010	15970	15970	15970	15970	0
136	20241023	163200	14461010	15970	15970	15970	15970	0
137	20241023	163100	14461010	15970	15970	15970	15970	0
138	20241023	163000	14461010	15970	15970	15970	15970	0
139	20241023	162900	14461010	15970	15970	15970	15970	0
140	20241023	162800	14461010	15970	15970	15970	15970	0
141	20241023	162700	14461010	15970	15970	15970	15970	0
142	20241023	162600	14461010	15970	15970	15970	15970	0
143	20241023	162500	14461010	15970	15970	15970	15970	0
144	20241023	162400	14461010	15970	15970	15970	15970	0
145	20241023	162300	14461010	15970	15970	15970	15970	0
146	20241023	162200	14461010	15970	15970	15970	15970	0
147	20241023	162100	14461010	15970	15970	15970	15970	0
148	20241023	162000	14461010	15970	15970	15970	15970	0
149	20241023	161900	14461010	15970	15970	15970	15970	0
150	20241023	161800	14461010	15970	15970	15970	15970	0
151	20241023	161700	14461010	15970	15970	15970	15970	0
152	20241023	161600	14461010	15970	15970	15970	15970	75
153	20241023	161500	14461010	15970	15970	15970	15970	0
154	20241023	161400	14461010	15970	15970	15970	15970	0
155	20241023	161300	14461010	15970	15970	15970	15970	0
156	20241023	161200	14461010	15970	15970	15970	15970	0
157	20241023	161100	14461010	15970	15970	15970	15970	0
158	20241023	161000	14461010	15970	15970	15970	15970	0
159	20241023	160900	14461010	15970	15970	15970	15970	0
160	20241023	160800	14461010	15970	15970	15970	15970	0
161	20241023	160700	14461010	15970	15970	15970	15970	0
162	20241023	160600	14461010	15970	15970	15970	15970	0
163	20241023	160500	14461010	15970	15970	15970	15970	0
164	20241023	160400	14461010	15970	15970	15970	15970	0
165	20241023	160300	14461010	15970	15970	15970	15970	0
166	20241023	160200	14461010	15970	15970	15970	15970	0
167	20241023	160100	14461010	15970	15970	15970	15970	0
168	20241023	160000	14461010	15970	15970	15970	15970	0
169	20241023	155900	14461010	15970	15970	15970	15970	0
170	20241023	155800	14461010	15970	15970	15970	15970	0
171	20241023	155700	14461010	15970	15970	15970	15970	0
172	20241023	155600	14461010	15970	15970	15970	15970	0
173	20241023	155500	14461010	15970	15970	15970	15970	0
174	20241023	155400	14461010	15970	15970	15970	15970	0
175	20241023	155300	14461010	15970	15970	15970	15970	0
176	20241023	155200	14461010	15970	15970	15970	15970	0
177	20241023	155100	14461010	15970	15970	15970	15970	0
178	20241023	155000	14461010	15970	15970	15970	15970	0
179	20241023	154900	14461010	15970	15970	15970	15970	0
180	20241023	154800	14461010	15970	15970	15970	15970	0
181	20241023	154700	14461010	15970	15970	15970	15970	0
182	20241023	154600	14461010	15970	15970	15970	15970	75
183	20241023	154500	14461010	15970	15970	15970	15970	0
184	20241023	154400	14461010	15970	15970	15970	15970	0
185	20241023	154300	14461010	15970	15970	15970	15970	0
186	20241023	154200	14461010	15970	15970	15970	15970	0
187	20241023	154100	14461010	15970	15970	15970	15970	0
188	20241023	154000	14461010	15970	15970	15970	15970	0
189	20241023	153900	14461010	15970	15970	15970	15970	0
190	20241023	153800	14461010	15970	15970	15970	15970	0
191	20241023	153700	14461010	15970	15970	15970	15970	0
192	20241023	153600	14461010	15970	15970	15970	15970	0
193	20241023	153500	14461010	15970	15970	15970	15970	0
194	20241023	153400	14461010	15970	15970	15970	15970	0
195	20241023	153300	14461010	15970	15970	15970	15970	0
196	20241023	153200	14461010	15970	15970	15970	15970	0
197	20241023	153100	14461010	15970	15970	15970	15970	0
198	20241023	153000	14461010	15970	15970	15970	15970	75
199	20241023	152900	13263260	15970	15970	15970	15970	0
200	20241023	152800	13263260	15970	15970	15970	15970	0
201	20241023	152700	13263260	15970	15970	15970	15970	0
202	20241023	152600	13263260	15970	15970	15970	15970	0
203	20241023	152500	13263260	15970	15970	15970	15970	0
204	20241023	152400	13263260	15970	15970	15970	15970	0
205	20241023	152300	13263260	15970	15970	15970	15970	0
206	20241023	152200	13263260	15970	15970	15970	15970	0
207	20241023	152100	13263260	15970	15970	15970	15970	0
208	20241023	152000	13263260	15970	15970	15970	15970	0
209	20241023	151900	13263260	15970	15970	15970	15970	0
210	20241023	151800	13263260	15970	15970	15970	15970	17
211	20241023	151700	12991770	15970	15970	15970	15970	0
212	20241023	151600	12991770	15970	15970	15970	15970	0
213	20241023	151500	12991770	15970	15970	15970	15970	0
214	20241023	151400	12991770	15970	15970	15970	15970	0
215	20241023	151300	12991770	15970	15970	15970	15970	0
216	20241023	151200	12991770	15970	15970	15970	15970	0
217	20241023	151100	12991770	15970	15970	15970	15970	0
218	20241023	151000	12991770	15970	15970	15970	15970	0
219	20241023	150900	12991770	15970	15970	15970	15970	0
220	20241023	150800	12991770	15970	15970	15970	15970	0
221	20241023	150700	12991770	15970	15970	15970	15970	10
222	20241023	150600	12832070	15970	15970	15970	15970	0
223	20241023	150500	12832070	15970	15970	15970	15970	0
224	20241023	150400	12832070	15970	15970	15970	15970	0
225	20241023	150300	12832070	15970	15970	15970	15970	0
226	20241023	150200	12832070	15970	15970	15970	15970	0
227	20241023	150100	12832070	15970	15970	15970	15970	0
228	20241023	150000	12832070	15970	15970	15970	15970	0
229	20241023	145900	12832070	15970	15970	15970	15970	0
230	20241023	145800	12832070	15970	15970	15970	15970	0
231	20241023	145700	12832070	15970	15970	15970	15970	0
232	20241023	145600	12832070	15970	15970	15970	15970	0
233	20241023	145500	12832070	15970	15970	15970	15970	0
234	20241023	145400	12832070	15970	15970	15970	15970	0
235	20241023	145300	12832070	15970	15970	15970	15970	0
236	20241023	145200	12832070	15970	15970	15970	15970	0
237	20241023	145100	12832070	15970	15970	15970	15970	9
238	20241023	145000	12688340	15860	15900	15900	15860	100
239	20241023	144900	11099180	15970	15970	15970	15970	0
240	20241023	144800	11099180	15970	15970	15970	15970	0
241	20241023	144700	11099180	15970	15970	15970	15970	0
242	20241023	144600	11099180	15970	15970	15970	15970	0
243	20241023	144500	11099180	15970	15970	15970	15970	0
244	20241023	144400	11099180	15970	15970	15970	15970	0
245	20241023	144300	11099180	15970	15970	15970	15970	0
246	20241023	144200	11099180	15970	15970	15970	15970	0
247	20241023	144100	11099180	15970	15970	15970	15970	0
248	20241023	144000	11099180	15970	15970	15970	15970	0
249	20241023	143900	11099180	15970	15970	15970	15970	0
250	20241023	143800	11099180	15970	15970	15970	15970	0
251	20241023	143700	11099180	15970	15970	15970	15970	0
252	20241023	143600	11099180	15970	15970	15970	15970	0
253	20241023	143500	11099180	15970	15970	15970	15970	0
254	20241023	143400	11099180	15970	15970	15970	15970	0
255	20241023	143300	11099180	15970	15970	15970	15970	11
256	20241023	143200	10923510	15900	15900	15900	15900	0
257	20241023	143100	10923510	15900	15900	15900	15900	0
258	20241023	143000	10923510	15900	15900	15900	15900	0
259	20241023	142900	10923510	15900	15900	15900	15900	0
260	20241023	142800	10923510	15900	15900	15900	15900	0
261	20241023	142700	10923510	15900	15900	15900	15900	0
262	20241023	142600	10923510	15900	15900	15900	15900	0
263	20241023	142500	10923510	15900	15900	15900	15900	0
264	20241023	142400	10923510	15900	15900	15900	15900	0
265	20241023	142300	10923510	15900	15900	15900	15900	0
266	20241023	142200	10923510	15900	15900	15900	15900	0
267	20241023	142100	10923510	15900	15900	15900	15900	0
268	20241023	142000	10923510	15900	15900	15900	15900	0
269	20241023	141900	10923510	15900	15900	15900	15900	0
270	20241023	141800	10923510	15900	15900	15900	15900	0
271	20241023	141700	10923510	15900	15900	15900	15900	0
272	20241023	141600	10923510	15900	15900	15900	15900	0
273	20241023	141500	10923510	15900	15900	15900	15900	9
274	20241023	141400	10780410	15960	15960	15960	15960	0
275	20241023	141300	10780410	15960	15960	15960	15960	0
276	20241023	141200	10780410	15960	15960	15960	15960	0
277	20241023	141100	10780410	15960	15960	15960	15960	0
278	20241023	141000	10780410	15960	15960	15960	15960	0
279	20241023	140900	10780410	15960	15960	15960	15960	0
280	20241023	140800	10780410	15960	15960	15960	15960	0
281	20241023	140700	10780410	15960	15960	15960	15960	9
282	20241023	140600	10636770	15950	15950	15950	15950	2
283	20241023	140500	10604870	15960	15960	15960	15960	0
284	20241023	140400	10604870	15960	15960	15960	15960	0
285	20241023	140300	10604870	15960	15960	15960	15960	0
286	20241023	140200	10604870	15960	15960	15960	15960	0
287	20241023	140100	10604870	15960	15960	15960	15960	0
288	20241023	140000	10604870	15960	15960	15960	15960	0
289	20241023	135900	10604870	15960	15960	15960	15960	0
290	20241023	135800	10604870	15960	15960	15960	15960	0
291	20241023	135700	10604870	15960	15960	15960	15960	0
292	20241023	135600	10604870	15960	15960	15960	15960	0
293	20241023	135500	10604870	15960	15960	15960	15960	0
294	20241023	135400	10604870	15960	15960	15960	15960	0
295	20241023	135300	10604870	15960	15960	15960	15960	0
296	20241023	135200	10604870	15960	15960	15960	15960	0
297	20241023	135100	10604870	15960	15960	15960	15960	0
298	20241023	135000	10604870	15960	15960	15960	15960	0
299	20241023	134900	10604870	15960	15960	15960	15960	0
300	20241023	134800	10604870	15960	15960	15960	15960	0
301	20241023	134700	10604870	15960	15960	15960	15960	0
302	20241023	134600	10604870	15960	15960	15960	15960	0
303	20241023	134500	10604870	15960	15960	15960	15960	0
304	20241023	134400	10604870	15960	15960	15960	15960	9
305	20241023	134300	10461230	15970	15970	15970	15970	0
306	20241023	134200	10461230	15970	15970	15970	15970	0
307	20241023	134100	10461230	15970	15970	15970	15970	0
308	20241023	134000	10461230	15970	15970	15970	15970	0
309	20241023	133900	10461230	15970	15970	15970	15970	0
310	20241023	133800	10461230	15970	15970	15970	15970	0
311	20241023	133700	10461230	15970	15970	15970	15970	0
312	20241023	133600	10461230	15970	15970	15970	15970	0
313	20241023	133500	10461230	15970	15970	15970	15970	0
314	20241023	133400	10461230	15970	15970	15970	15970	0
315	20241023	133300	10461230	15970	15970	15970	15970	0
316	20241023	133200	10461230	15970	15970	15970	15970	0
317	20241023	133100	10461230	15970	15970	15970	15970	0
318	20241023	133000	10461230	15970	15970	15970	15970	1
319	20241023	132900	10445260	15900	15900	15900	15900	0
320	20241023	132800	10445260	15900	15900	15900	15900	0
321	20241023	132700	10445260	15900	15900	15900	15900	0
322	20241023	132600	10445260	15900	15900	15900	15900	0
323	20241023	132500	10445260	15900	15900	15900	15900	0
324	20241023	132400	10445260	15900	15960	15960	15900	36
325	20241023	132300	9872320	15900	15900	15900	15900	0
326	20241023	132200	9872320	15900	15900	15900	15900	317
327	20241023	132100	4832020	15970	15970	15970	15970	0
328	20241023	132000	4832020	15970	15970	15970	15970	0
329	20241023	131900	4832020	15970	15970	15970	15970	0
330	20241023	131800	4832020	15970	15970	15970	15970	0
331	20241023	131700	4832020	15970	15970	15970	15970	0
332	20241023	131600	4832020	15970	15970	15970	15970	0
333	20241023	131500	4832020	15970	15970	15970	15970	0
334	20241023	131400	4832020	15970	15970	15970	15970	0
335	20241023	131300	4832020	15970	15970	15970	15970	0
336	20241023	131200	4832020	15970	15970	15970	15970	0
337	20241023	131100	4832020	15970	15970	15970	15970	10
338	20241023	131000	4672320	15970	15970	15970	15970	0
339	20241023	130900	4672320	15970	15970	15970	15970	0
340	20241023	130800	4672320	15970	15970	15970	15970	0
341	20241023	130700	4672320	15970	15970	15970	15970	0
342	20241023	130600	4672320	15970	15970	15970	15970	0
343	20241023	130500	4672320	15970	15970	15970	15970	0
344	20241023	130400	4672320	15970	15970	15970	15970	0
345	20241023	130300	4672320	15970	15970	15970	15970	0
346	20241023	130200	4672320	15970	15970	15970	15970	0
347	20241023	130100	4672320	15970	15970	15970	15970	0
348	20241023	130000	4672320	15970	15970	15970	15970	0
349	20241023	125900	4672320	15970	15970	15970	15970	0
350	20241023	125800	4672320	15970	15970	15970	15970	0
351	20241023	125700	4672320	15970	15970	15970	15970	0
352	20241023	125600	4672320	15970	15970	15970	15970	0
353	20241023	125500	4672320	15970	15970	15970	15970	0
354	20241023	125400	4672320	15970	15970	15970	15970	0
355	20241023	125300	4672320	15970	15970	15970	15970	0
356	20241023	125200	4672320	15970	15970	15970	15970	0
357	20241023	125100	4672320	15970	15970	15970	15970	0
358	20241023	125000	4672320	15970	15970	15970	15970	0
359	20241023	124900	4672320	15970	15970	15970	15970	0
360	20241023	124800	4672320	15970	15970	15970	15970	0
361	20241023	124700	4672320	15970	15970	15970	15970	0
362	20241023	124600	4672320	15970	15970	15970	15970	0
363	20241023	124500	4672320	15970	15970	15970	15970	0
364	20241023	124400	4672320	15970	15970	15970	15970	0
365	20241023	124300	4672320	15970	15970	15970	15970	9
366	20241023	124200	4528590	15970	15970	15970	15970	0
367	20241023	124100	4528590	15970	15970	15970	15970	0
368	20241023	124000	4528590	15970	15970	15970	15970	0
369	20241023	123900	4528590	15970	15970	15970	15970	0
370	20241023	123800	4528590	15970	15970	15970	15970	0
371	20241023	123700	4528590	15970	15970	15970	15970	0
372	20241023	123600	4528590	15970	15970	15970	15970	0
373	20241023	123500	4528590	15970	15970	15970	15970	0
374	20241023	123400	4528590	15970	15970	15970	15970	0
375	20241023	123300	4528590	15970	15970	15970	15970	0
376	20241023	123200	4528590	15970	15970	15970	15970	0
377	20241023	123100	4528590	15970	15970	15970	15970	0
378	20241023	123000	4528590	15970	15970	15970	15970	0
379	20241023	122900	4528590	15970	15970	15970	15970	0
380	20241023	122800	4528590	15970	15970	15970	15970	0
381	20241023	122700	4528590	15970	15970	15970	15970	0
382	20241023	122600	4528590	15970	15970	15970	15970	0
383	20241023	122500	4528590	15970	15970	15970	15970	0
384	20241023	122400	4528590	15970	15970	15970	15970	0
385	20241023	122300	4528590	15970	15970	15970	15970	0
386	20241023	122200	4528590	15970	15970	15970	15970	0
387	20241023	122100	4528590	15970	15970	15970	15970	0
388	20241023	122000	4528590	15970	15970	15970	15970	0
389	20241023	121900	4528590	15970	15970	15970	15970	0
390	20241023	121800	4528590	15970	15970	15970	15970	0
391	20241023	121700	4528590	15970	15970	15970	15970	0
392	20241023	121600	4528590	15970	15970	15970	15970	0
393	20241023	121500	4528590	15970	15970	15970	15970	0
394	20241023	121400	4528590	15970	15970	15970	15970	10
395	20241023	121300	4368890	15970	15970	15970	15970	0
396	20241023	121200	4368890	15970	15970	15970	15970	0
397	20241023	121100	4368890	15970	15970	15970	15970	0
398	20241023	121000	4368890	15970	15970	15970	15970	0
399	20241023	120900	4368890	15970	15970	15970	15970	0
400	20241023	120800	4368890	15970	15970	15970	15970	0
401	20241023	120700	4368890	15970	15970	15970	15970	0
402	20241023	120600	4368890	15970	15970	15970	15970	0
403	20241023	120500	4368890	15970	15970	15970	15970	0
404	20241023	120400	4368890	15970	15970	15970	15970	0
405	20241023	120300	4368890	15970	15970	15970	15970	0
406	20241023	120200	4368890	15970	15970	15970	15970	0
407	20241023	120100	4368890	15970	15970	15970	15970	10
408	20241023	120000	4209190	15980	15980	15980	15980	0
409	20241023	115900	4209190	15980	15980	15980	15980	0
410	20241023	115800	4209190	15980	15980	15980	15980	0
411	20241023	115700	4209190	15980	15980	15980	15980	0
412	20241023	115600	4209190	15980	15980	15980	15980	0
413	20241023	115500	4209190	15980	15980	15980	15980	0
414	20241023	115400	4209190	15980	15980	15980	15980	0
415	20241023	115300	4209190	15980	15980	15980	15980	0
416	20241023	115200	4209190	15980	15980	15980	15980	0
417	20241023	115100	4209190	15980	15980	15980	15980	0
418	20241023	115000	4209190	15980	15980	15980	15980	0
419	20241023	114900	4209190	15980	15980	15980	15980	0
420	20241023	114800	4209190	15980	15980	15980	15980	0
421	20241023	114700	4209190	15980	15980	15980	15980	0
422	20241023	114600	4209190	15980	15980	15980	15980	5
423	20241023	114500	4129290	15980	15980	15980	15980	0
424	20241023	114400	4129290	15980	15980	15980	15980	0
425	20241023	114300	4129290	15980	15980	15980	15980	0
426	20241023	114200	4129290	15980	15900	15980	15900	44
427	20241023	114100	3428890	15900	15900	15900	15900	0
428	20241023	114000	3428890	15900	15900	15900	15900	0
429	20241023	113900	3428890	15900	15900	15900	15900	0
430	20241023	113800	3428890	15900	15900	15900	15900	0
431	20241023	113700	3428890	15900	15900	15900	15900	0
432	20241023	113600	3428890	15900	15900	15900	15900	0
433	20241023	113500	3428890	15900	15900	15900	15900	0
434	20241023	113400	3428890	15900	15900	15900	15900	0
435	20241023	113300	3428890	15900	15900	15900	15900	0
436	20241023	113200	3428890	15900	15900	15900	15900	0
437	20241023	113100	3428890	15900	15900	15900	15900	0
438	20241023	113000	3428890	15900	15900	15900	15900	0
439	20241023	112900	3428890	15900	15900	15900	15900	0
440	20241023	112800	3428890	15900	15900	15900	15900	0
441	20241023	112700	3428890	15900	15900	15900	15900	0
442	20241023	112600	3428890	15900	15940	15940	15900	100
443	20241023	112500	1838090	15970	15970	15970	15970	0
444	20241023	112400	1838090	15970	15970	15970	15970	0
445	20241023	112300	1838090	15970	15970	15970	15970	0
446	20241023	112200	1838090	15970	15970	15970	15970	0
447	20241023	112100	1838090	15970	15970	15970	15970	0
448	20241023	112000	1838090	15970	15970	15970	15970	0
449	20241023	111900	1838090	15970	15970	15970	15970	0
450	20241023	111800	1838090	15970	15970	15970	15970	0
451	20241023	111700	1838090	15970	15970	15970	15970	0
452	20241023	111600	1838090	15970	15970	15970	15970	0
453	20241023	111500	1838090	15970	15970	15970	15970	10
454	20241023	111400	1678390	15950	15950	15950	15950	0
455	20241023	111300	1678390	15950	15950	15950	15950	0
456	20241023	111200	1678390	15950	15950	15950	15950	0
457	20241023	111100	1678390	15950	15950	15950	15950	6
458	20241023	111000	1582690	15970	15970	15970	15970	0
459	20241023	110900	1582690	15970	15970	15970	15970	0
460	20241023	110800	1582690	15970	15970	15970	15970	0
461	20241023	110700	1582690	15970	15970	15970	15970	0
462	20241023	110600	1582690	15970	15970	15970	15970	0
463	20241023	110500	1582690	15970	15970	15970	15970	0
464	20241023	110400	1582690	15970	15970	15970	15970	0
465	20241023	110300	1582690	15970	15970	15970	15970	0
466	20241023	110200	1582690	15970	15970	15970	15970	0
467	20241023	110100	1582690	15970	15970	15970	15970	0
468	20241023	110000	1582690	15970	15970	15970	15970	0
469	20241023	105900	1582690	15970	15970	15970	15970	0
470	20241023	105800	1582690	15970	15970	15970	15970	0
471	20241023	105700	1582690	15970	15970	15970	15970	0
472	20241023	105600	1582690	15970	15970	15970	15970	0
473	20241023	105500	1582690	15970	15970	15970	15970	0
474	20241023	105400	1582690	15970	15970	15970	15970	10
475	20241023	105300	1422990	16010	16010	16010	16010	0
476	20241023	105200	1422990	16010	16010	16010	16010	0
477	20241023	105100	1422990	16010	16010	16010	16010	0
478	20241023	105000	1422990	16010	16010	16010	16010	0
479	20241023	104900	1422990	16010	16010	16010	16010	0
480	20241023	104800	1422990	16010	16010	16010	16010	0
481	20241023	104700	1422990	16010	16010	16010	16010	0
482	20241023	104600	1422990	16010	16010	16010	16010	0
483	20241023	104500	1422990	16010	16010	16010	16010	0
484	20241023	104400	1422990	16010	16010	16010	16010	0
485	20241023	104300	1422990	16010	16010	16010	16010	0
486	20241023	104200	1422990	16010	16010	16010	16010	0
487	20241023	104100	1422990	16010	16010	16010	16010	0
488	20241023	104000	1422990	16010	16010	16010	16010	0
489	20241023	103900	1422990	16010	16010	16010	16010	10
490	20241023	103800	1262890	16010	16010	16010	16010	0
491	20241023	103700	1262890	16010	16010	16010	16010	0
492	20241023	103600	1262890	16010	16010	16010	16010	0
493	20241023	103500	1262890	16010	16010	16010	16010	0
494	20241023	103400	1262890	16010	16010	16010	16010	0
495	20241023	103300	1262890	16010	16010	16010	16010	0
496	20241023	103200	1262890	16010	16010	16010	16010	0
497	20241023	103100	1262890	16010	16010	16010	16010	0
498	20241023	103000	1262890	16010	16010	16010	16010	0
499	20241023	102900	1262890	16010	16010	16010	16010	0
500	20241023	102800	1262890	16010	16010	16010	16010	0
501	20241023	102700	1262890	16010	16010	16010	16010	0
502	20241023	102600	1262890	16010	16010	16010	16010	0
503	20241023	102500	1262890	16010	16010	16010	16010	0
504	20241023	102400	1262890	16010	16010	16010	16010	0
505	20241023	102300	1262890	16010	16010	16010	16010	0
506	20241023	102200	1262890	16010	16010	16010	16010	0
507	20241023	102100	1262890	16010	16010	16010	16010	0
508	20241023	102000	1262890	16010	16010	16010	16010	10
509	20241023	101900	1102790	16040	16040	16040	16040	0
510	20241023	101800	1102790	16040	16040	16040	16040	0
511	20241023	101700	1102790	16040	16040	16040	16040	0
512	20241023	101600	1102790	16040	16040	16040	16040	0
513	20241023	101500	1102790	16040	16040	16040	16040	0
514	20241023	101400	1102790	16040	16040	16040	16040	0
515	20241023	101300	1102790	16040	16040	16040	16040	0
516	20241023	101200	1102790	16040	16040	16040	16040	0
517	20241023	101100	1102790	16040	16040	16040	16040	0
518	20241023	101000	1102790	16040	16040	16040	16040	0
519	20241023	100900	1102790	16040	16040	16040	16040	0
520	20241023	100800	1102790	16040	16040	16040	16040	10
521	20241023	100700	942390	15970	15970	15970	15970	8
522	20241023	100600	814630	16040	16040	16040	16040	0
523	20241023	100500	814630	16040	16040	16040	16040	0
524	20241023	100400	814630	16040	16040	16040	16040	0
525	20241023	100300	814630	16040	16040	16040	16040	0
526	20241023	100200	814630	16040	16040	16040	16040	0
527	20241023	100100	814630	16040	16040	16040	16040	0
528	20241023	100000	814630	16040	16040	16040	16040	0
529	20241023	095900	814630	16040	16040	16040	16040	0
530	20241023	095800	814630	16040	16040	16040	16040	0
531	20241023	095700	814630	16040	16040	16040	16040	0
532	20241023	095600	814630	16040	16040	16040	16040	0
533	20241023	095500	814630	16040	16040	16040	16040	0
534	20241023	095400	814630	16040	16040	16040	16040	0
535	20241023	095300	814630	16040	16040	16040	16040	0
536	20241023	095200	814630	16040	16040	16040	16040	0
537	20241023	095100	814630	16040	16040	16040	16040	0
538	20241023	095000	814630	16040	16040	16040	16040	0
539	20241023	094900	814630	16040	16040	16040	16040	0
540	20241023	094800	814630	16040	16040	16040	16040	10
541	20241023	094700	654230	16040	16040	16040	16040	0
542	20241023	094600	654230	16040	16040	16040	16040	0
543	20241023	094500	654230	16040	16040	16040	16040	0
544	20241023	094400	654230	16040	16040	16040	16040	0
545	20241023	094300	654230	16040	16040	16040	16040	0
546	20241023	094200	654230	16040	16040	16040	16040	0
547	20241023	094100	654230	16040	16040	16040	16040	0
548	20241023	094000	654230	16040	16040	16040	16040	0
549	20241023	093900	654230	16040	16040	16040	16040	0
550	20241023	093800	654230	16040	16040	16040	16040	0
551	20241023	093700	654230	16040	16040	16040	16040	0
552	20241023	093600	654230	16040	16040	16040	16040	0
553	20241023	093500	654230	16040	16040	16040	16040	0
554	20241023	093400	654230	16040	16040	16040	16040	0
555	20241023	093300	654230	16040	16040	16040	16040	0
556	20241023	093200	654230	16040	16040	16040	16040	0
557	20241023	093100	654230	16040	16040	16040	16040	10
558	20241023	093000	493830	15930	15930	15930	15930	0
559	20241023	092900	493830	15930	15930	15930	15930	0
560	20241023	092800	493830	15930	15930	15930	15930	0
561	20241023	092700	493830	15930	15930	15930	15930	0
562	20241023	092600	493830	15930	15930	15930	15930	0
563	20241023	092500	493830	15930	15930	15930	15930	0
564	20241023	092400	493830	15930	15930	15930	15930	0
565	20241023	092300	493830	15930	15930	15930	15930	0
566	20241023	092200	493830	15930	15930	15930	15930	0
567	20241023	092100	493830	15930	15930	15930	15930	0
568	20241023	092000	493830	15930	15930	15930	15930	0
569	20241023	091900	493830	15930	15930	15930	15930	0
570	20241023	091800	493830	15930	15930	15930	15930	0
571	20241023	091700	493830	15930	15930	15930	15930	0
572	20241023	091600	493830	15930	15930	15930	15930	0
573	20241023	091500	493830	15930	15930	15930	15930	0
574	20241023	091400	493830	15930	15930	15930	15930	0
575	20241023	091300	493830	15930	15930	15930	15930	0
576	20241023	091200	493830	15930	15930	15930	15930	0
577	20241023	091100	493830	15930	15930	15930	15930	0
578	20241023	091000	493830	15930	15930	15930	15930	0
579	20241023	090900	493830	15930	15930	15930	15930	0
580	20241023	090800	493830	15930	15930	15930	15930	0
581	20241023	090700	493830	15930	15930	15930	15930	0
582	20241023	090600	493830	15930	15930	15930	15930	0
583	20241023	090500	493830	15930	15930	15930	15930	0
584	20241023	090400	493830	15930	15930	15930	15930	0
585	20241023	090300	493830	15930	15930	15930	15930	0
586	20241023	090200	493830	15930	15930	15930	15930	0
587	20241023	090100	493830	15930	15930	15930	15930	2
588	20241023	090000	461970	15930	15930	15930	15930	29