KissMeData/006980/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185100	23443030	16780	16780	16780	16780	7
3	20241008	185000	23443030	16780	16780	16780	16780	0
4	20241008	184900	23443030	16780	16780	16780	16780	0
5	20241008	184800	23443030	16780	16780	16780	16780	0
6	20241008	184700	23443030	16780	16780	16780	16780	0
7	20241008	184600	23443030	16780	16780	16780	16780	0
8	20241008	184500	23443030	16780	16780	16780	16780	0
9	20241008	184400	23443030	16780	16780	16780	16780	0
10	20241008	184300	23443030	16780	16780	16780	16780	0
11	20241008	184200	23443030	16780	16780	16780	16780	0
12	20241008	184100	23443030	16780	16780	16780	16780	0
13	20241008	184000	23443030	16780	16780	16780	16780	0
14	20241008	183900	23443030	16780	16780	16780	16780	0
15	20241008	183800	23443030	16780	16780	16780	16780	0
16	20241008	183700	23443030	16780	16780	16780	16780	0
17	20241008	183600	23443030	16780	16780	16780	16780	0
18	20241008	183500	23443030	16780	16780	16780	16780	0
19	20241008	183400	23443030	16780	16780	16780	16780	0
20	20241008	183300	23443030	16780	16780	16780	16780	0
21	20241008	183200	23443030	16780	16780	16780	16780	0
22	20241008	183100	23443030	16780	16780	16780	16780	0
23	20241008	183000	23443030	16780	16780	16780	16780	0
24	20241008	182900	23443030	16780	16780	16780	16780	0
25	20241008	182800	23443030	16780	16780	16780	16780	0
26	20241008	182700	23443030	16780	16780	16780	16780	0
27	20241008	182600	23443030	16780	16780	16780	16780	0
28	20241008	182500	23443030	16780	16780	16780	16780	0
29	20241008	182400	23443030	16780	16780	16780	16780	0
30	20241008	182300	23443030	16780	16780	16780	16780	0
31	20241008	182200	23443030	16780	16780	16780	16780	0
32	20241008	182100	23443030	16780	16780	16780	16780	7
33	20241008	182000	23443030	16780	16780	16780	16780	0
34	20241008	181900	23443030	16780	16780	16780	16780	0
35	20241008	181800	23443030	16780	16780	16780	16780	0
36	20241008	181700	23443030	16780	16780	16780	16780	0
37	20241008	181600	23443030	16780	16780	16780	16780	0
38	20241008	181500	23443030	16780	16780	16780	16780	0
39	20241008	181400	23443030	16780	16780	16780	16780	0
40	20241008	181300	23443030	16780	16780	16780	16780	0
41	20241008	181200	23443030	16780	16780	16780	16780	0
42	20241008	181100	23443030	16780	16780	16780	16780	0
43	20241008	181000	23443030	16780	16780	16780	16780	0
44	20241008	180900	23443030	16780	16780	16780	16780	0
45	20241008	180800	23443030	16780	16780	16780	16780	0
46	20241008	180700	23443030	16780	16780	16780	16780	0
47	20241008	180600	23443030	16780	16780	16780	16780	0
48	20241008	180500	23443030	16780	16780	16780	16780	0
49	20241008	180400	23443030	16780	16780	16780	16780	0
50	20241008	180300	23443030	16780	16780	16780	16780	0
51	20241008	180200	23443030	16780	16780	16780	16780	0
52	20241008	180100	23443030	16780	16780	16780	16780	0
53	20241008	180000	23443030	16780	16780	16780	16780	0
54	20241008	175900	23443030	16780	16780	16780	16780	0
55	20241008	175800	23443030	16780	16780	16780	16780	0
56	20241008	175700	23443030	16780	16780	16780	16780	0
57	20241008	175600	23443030	16780	16780	16780	16780	0
58	20241008	175500	23443030	16780	16780	16780	16780	0
59	20241008	175400	23443030	16780	16780	16780	16780	0
60	20241008	175300	23443030	16780	16780	16780	16780	0
61	20241008	175200	23443030	16780	16780	16780	16780	0
62	20241008	175100	23443030	16780	16780	16780	16780	7
63	20241008	175000	23443030	16780	16780	16780	16780	0
64	20241008	174900	23443030	16780	16780	16780	16780	0
65	20241008	174800	23443030	16780	16780	16780	16780	0
66	20241008	174700	23443030	16780	16780	16780	16780	0
67	20241008	174600	23443030	16780	16780	16780	16780	0
68	20241008	174500	23443030	16780	16780	16780	16780	0
69	20241008	174400	23443030	16780	16780	16780	16780	0
70	20241008	174300	23443030	16780	16780	16780	16780	0
71	20241008	174200	23443030	16780	16780	16780	16780	0
72	20241008	174100	23443030	16780	16780	16780	16780	0
73	20241008	174000	23443030	16780	16780	16780	16780	0
74	20241008	173900	23443030	16780	16780	16780	16780	0
75	20241008	173800	23443030	16780	16780	16780	16780	0
76	20241008	173700	23443030	16780	16780	16780	16780	0
77	20241008	173600	23443030	16780	16780	16780	16780	0
78	20241008	173500	23443030	16780	16780	16780	16780	0
79	20241008	173400	23443030	16780	16780	16780	16780	0
80	20241008	173300	23443030	16780	16780	16780	16780	0
81	20241008	173200	23443030	16780	16780	16780	16780	0
82	20241008	173100	23443030	16780	16780	16780	16780	0
83	20241008	173000	23443030	16780	16780	16780	16780	0
84	20241008	172900	23443030	16780	16780	16780	16780	0
85	20241008	172800	23443030	16780	16780	16780	16780	0
86	20241008	172700	23443030	16780	16780	16780	16780	0
87	20241008	172600	23443030	16780	16780	16780	16780	0
88	20241008	172500	23443030	16780	16780	16780	16780	0
89	20241008	172400	23443030	16780	16780	16780	16780	0
90	20241008	172300	23443030	16780	16780	16780	16780	0
91	20241008	172200	23443030	16780	16780	16780	16780	0
92	20241008	172100	23443030	16780	16780	16780	16780	7
93	20241008	172000	23443030	16780	16780	16780	16780	0
94	20241008	171900	23443030	16780	16780	16780	16780	0
95	20241008	171800	23443030	16780	16780	16780	16780	0
96	20241008	171700	23443030	16780	16780	16780	16780	0
97	20241008	171600	23443030	16780	16780	16780	16780	0
98	20241008	171500	23443030	16780	16780	16780	16780	0
99	20241008	171400	23443030	16780	16780	16780	16780	0
100	20241008	171300	23443030	16780	16780	16780	16780	0
101	20241008	171200	23443030	16780	16780	16780	16780	0
102	20241008	171100	23443030	16780	16780	16780	16780	0
103	20241008	171000	23443030	16780	16780	16780	16780	0
104	20241008	170900	23443030	16780	16780	16780	16780	0
105	20241008	170800	23443030	16780	16780	16780	16780	0
106	20241008	170700	23443030	16780	16780	16780	16780	0
107	20241008	170600	23443030	16780	16780	16780	16780	0
108	20241008	170500	23443030	16780	16780	16780	16780	0
109	20241008	170400	23443030	16780	16780	16780	16780	0
110	20241008	170300	23443030	16780	16780	16780	16780	0
111	20241008	170200	23443030	16780	16780	16780	16780	0
112	20241008	170100	23443030	16780	16780	16780	16780	0
113	20241008	170000	23443030	16780	16780	16780	16780	0
114	20241008	165900	23443030	16780	16780	16780	16780	0
115	20241008	165800	23443030	16780	16780	16780	16780	0
116	20241008	165700	23443030	16780	16780	16780	16780	0
117	20241008	165600	23443030	16780	16780	16780	16780	0
118	20241008	165500	23443030	16780	16780	16780	16780	0
119	20241008	165400	23443030	16780	16780	16780	16780	0
120	20241008	165300	23443030	16780	16780	16780	16780	0
121	20241008	165200	23443030	16780	16780	16780	16780	0
122	20241008	165100	23443030	16780	16780	16780	16780	7
123	20241008	165000	23443030	16780	16780	16780	16780	0
124	20241008	164900	23443030	16780	16780	16780	16780	0
125	20241008	164800	23443030	16780	16780	16780	16780	0
126	20241008	164700	23443030	16780	16780	16780	16780	0
127	20241008	164600	23443030	16780	16780	16780	16780	0
128	20241008	164500	23443030	16780	16780	16780	16780	0
129	20241008	164400	23443030	16780	16780	16780	16780	0
130	20241008	164300	23443030	16780	16780	16780	16780	0
131	20241008	164200	23443030	16780	16780	16780	16780	0
132	20241008	164100	23443030	16780	16780	16780	16780	0
133	20241008	164000	23443030	16780	16780	16780	16780	0
134	20241008	163900	23443030	16780	16780	16780	16780	0
135	20241008	163800	23443030	16780	16780	16780	16780	0
136	20241008	163700	23443030	16780	16780	16780	16780	0
137	20241008	163600	23443030	16780	16780	16780	16780	0
138	20241008	163500	23443030	16780	16780	16780	16780	0
139	20241008	163400	23443030	16780	16780	16780	16780	0
140	20241008	163300	23443030	16780	16780	16780	16780	0
141	20241008	163200	23443030	16780	16780	16780	16780	0
142	20241008	163100	23443030	16780	16780	16780	16780	0
143	20241008	163000	23443030	16780	16780	16780	16780	0
144	20241008	162900	23443030	16780	16780	16780	16780	0
145	20241008	162800	23443030	16780	16780	16780	16780	0
146	20241008	162700	23443030	16780	16780	16780	16780	0
147	20241008	162600	23443030	16780	16780	16780	16780	0
148	20241008	162500	23443030	16780	16780	16780	16780	0
149	20241008	162400	23443030	16780	16780	16780	16780	0
150	20241008	162300	23443030	16780	16780	16780	16780	0
151	20241008	162200	23443030	16780	16780	16780	16780	0
152	20241008	162100	23443030	16780	16780	16780	16780	7
153	20241008	162000	23443030	16780	16780	16780	16780	0
154	20241008	161900	23443030	16780	16780	16780	16780	0
155	20241008	161800	23443030	16780	16780	16780	16780	0
156	20241008	161700	23443030	16780	16780	16780	16780	0
157	20241008	161600	23443030	16780	16780	16780	16780	0
158	20241008	161500	23443030	16780	16780	16780	16780	0
159	20241008	161400	23443030	16780	16780	16780	16780	0
160	20241008	161300	23443030	16780	16780	16780	16780	0
161	20241008	161200	23443030	16780	16780	16780	16780	0
162	20241008	161100	23443030	16780	16780	16780	16780	0
163	20241008	161000	23443030	16780	16780	16780	16780	0
164	20241008	160900	23443030	16780	16780	16780	16780	0
165	20241008	160800	23443030	16780	16780	16780	16780	0
166	20241008	160700	23443030	16780	16780	16780	16780	0
167	20241008	160600	23443030	16780	16780	16780	16780	0
168	20241008	160500	23443030	16780	16780	16780	16780	0
169	20241008	160400	23443030	16780	16780	16780	16780	0
170	20241008	160300	23443030	16780	16780	16780	16780	0
171	20241008	160200	23443030	16780	16780	16780	16780	0
172	20241008	160100	23443030	16780	16780	16780	16780	0
173	20241008	160000	23443030	16780	16780	16780	16780	0
174	20241008	155900	23443030	16780	16780	16780	16780	0
175	20241008	155800	23443030	16780	16780	16780	16780	0
176	20241008	155700	23443030	16780	16780	16780	16780	0
177	20241008	155600	23443030	16780	16780	16780	16780	0
178	20241008	155500	23443030	16780	16780	16780	16780	0
179	20241008	155400	23443030	16780	16780	16780	16780	0
180	20241008	155300	23443030	16780	16780	16780	16780	0
181	20241008	155200	23443030	16780	16780	16780	16780	0
182	20241008	155100	23443030	16780	16780	16780	16780	7
183	20241008	155000	23443030	16780	16780	16780	16780	0
184	20241008	154900	23443030	16780	16780	16780	16780	0
185	20241008	154800	23443030	16780	16780	16780	16780	0
186	20241008	154700	23443030	16780	16780	16780	16780	0
187	20241008	154600	23443030	16780	16780	16780	16780	0
188	20241008	154500	23443030	16780	16780	16780	16780	0
189	20241008	154400	23443030	16780	16780	16780	16780	0
190	20241008	154300	23443030	16780	16780	16780	16780	0
191	20241008	154200	23443030	16780	16780	16780	16780	0
192	20241008	154100	23443030	16780	16780	16780	16780	0
193	20241008	154000	23443030	16780	16780	16780	16780	0
194	20241008	153900	23443030	16780	16780	16780	16780	0
195	20241008	153800	23443030	16780	16780	16780	16780	0
196	20241008	153700	23443030	16780	16780	16780	16780	0
197	20241008	153600	23443030	16780	16780	16780	16780	0
198	20241008	153500	23443030	16780	16780	16780	16780	0
199	20241008	153400	23443030	16780	16780	16780	16780	0
200	20241008	153300	23443030	16780	16780	16780	16780	0
201	20241008	153200	23443030	16780	16780	16780	16780	0
202	20241008	153100	23443030	16780	16780	16780	16780	0
203	20241008	153000	23443030	16780	16780	16780	16780	7
204	20241008	152900	23325570	16780	16780	16780	16780	0
205	20241008	152800	23325570	16780	16780	16780	16780	0
206	20241008	152700	23325570	16780	16780	16780	16780	0
207	20241008	152600	23325570	16780	16780	16780	16780	0
208	20241008	152500	23325570	16780	16780	16780	16780	0
209	20241008	152400	23325570	16780	16780	16780	16780	0
210	20241008	152300	23325570	16780	16780	16780	16780	0
211	20241008	152200	23325570	16780	16780	16780	16780	0
212	20241008	152100	23325570	16780	16780	16780	16780	0
213	20241008	152000	23325570	16780	16780	16780	16780	0
214	20241008	151900	23325570	16780	16780	16780	16780	0
215	20241008	151800	23325570	16780	16780	16780	16780	0
216	20241008	151700	23325570	16780	16780	16780	16780	2
217	20241008	151600	23292010	16780	16780	16780	16780	0
218	20241008	151500	23292010	16780	16780	16780	16780	0
219	20241008	151400	23292010	16780	16780	16780	16780	0
220	20241008	151300	23292010	16780	16780	16780	16780	0
221	20241008	151200	23292010	16780	16780	16780	16780	0
222	20241008	151100	23292010	16780	16780	16780	16780	0
223	20241008	151000	23292010	16780	16780	16780	16780	0
224	20241008	150900	23292010	16780	16780	16780	16780	0
225	20241008	150800	23292010	16780	16780	16780	16780	0
226	20241008	150700	23292010	16780	16780	16780	16780	0
227	20241008	150600	23292010	16780	16780	16780	16780	0
228	20241008	150500	23292010	16780	16780	16780	16780	0
229	20241008	150400	23292010	16780	16780	16780	16780	0
230	20241008	150300	23292010	16780	16780	16780	16780	0
231	20241008	150200	23292010	16780	16780	16780	16780	0
232	20241008	150100	23292010	16780	16780	16780	16780	0
233	20241008	150000	23292010	16780	16780	16780	16780	0
234	20241008	145900	23292010	16780	16780	16780	16780	0
235	20241008	145800	23292010	16780	16780	16780	16780	0
236	20241008	145700	23292010	16780	16780	16780	16780	10
237	20241008	145600	23124210	16800	16800	16800	16800	0
238	20241008	145500	23124210	16800	16810	16810	16800	50
239	20241008	145400	22284070	16810	16810	16810	16810	1
240	20241008	145300	22267260	16830	16830	16830	16830	0
241	20241008	145200	22267260	16830	16830	16830	16830	0
242	20241008	145100	22267260	16830	16830	16830	16830	3
243	20241008	145000	22216770	16830	16830	16830	16830	0
244	20241008	144900	22216770	16830	16830	16830	16830	0
245	20241008	144800	22216770	16830	16830	16830	16830	0
246	20241008	144700	22216770	16830	16830	16830	16830	0
247	20241008	144600	22216770	16830	16830	16830	16830	0
248	20241008	144500	22216770	16830	16830	16830	16830	0
249	20241008	144400	22216770	16830	16830	16830	16830	0
250	20241008	144300	22216770	16830	16830	16830	16830	0
251	20241008	144200	22216770	16830	16830	16830	16830	10
252	20241008	144100	22048470	16830	16830	16830	16830	0
253	20241008	144000	22048470	16830	16830	16830	16830	0
254	20241008	143900	22048470	16830	16830	16830	16830	1
255	20241008	143800	22031640	16830	16830	16830	16830	0
256	20241008	143700	22031640	16830	16830	16830	16830	0
257	20241008	143600	22031640	16830	16830	16830	16830	0
258	20241008	143500	22031640	16830	16830	16830	16830	0
259	20241008	143400	22031640	16830	16830	16830	16830	3
260	20241008	143300	21981150	16810	16810	16810	16810	0
261	20241008	143200	21981150	16810	16810	16810	16810	0
262	20241008	143100	21981150	16810	16730	16830	16730	3
263	20241008	143000	21930780	16820	16820	16820	16820	0
264	20241008	142900	21930780	16820	16650	16820	16650	229
265	20241008	142800	18117500	16650	16650	16650	16650	0
266	20241008	142700	18117500	16650	16650	16650	16650	0
267	20241008	142600	18117500	16650	16650	16650	16650	0
268	20241008	142500	18117500	16650	16650	16650	16650	0
269	20241008	142400	18117500	16650	16650	16650	16650	0
270	20241008	142300	18117500	16650	16650	16650	16650	0
271	20241008	142200	18117500	16650	16650	16650	16650	0
272	20241008	142100	18117500	16650	16650	16650	16650	0
273	20241008	142000	18117500	16650	16650	16650	16650	0
274	20241008	141900	18117500	16650	16650	16650	16650	0
275	20241008	141800	18117500	16650	16650	16650	16650	0
276	20241008	141700	18117500	16650	16650	16650	16650	3
277	20241008	141600	18067550	16650	16650	16650	16650	0
278	20241008	141500	18067550	16650	16650	16650	16650	0
279	20241008	141400	18067550	16650	16650	16650	16650	0
280	20241008	141300	18067550	16650	16650	16650	16650	0
281	20241008	141200	18067550	16650	16650	16650	16650	0
282	20241008	141100	18067550	16650	16650	16650	16650	0
283	20241008	141000	18067550	16650	16650	16650	16650	0
284	20241008	140900	18067550	16650	16650	16650	16650	0
285	20241008	140800	18067550	16650	16650	16650	16650	0
286	20241008	140700	18067550	16650	16650	16650	16650	0
287	20241008	140600	18067550	16650	16650	16650	16650	0
288	20241008	140500	18067550	16650	16650	16650	16650	0
289	20241008	140400	18067550	16650	16650	16650	16650	0
290	20241008	140300	18067550	16650	16650	16650	16650	0
291	20241008	140200	18067550	16650	16650	16650	16650	0
292	20241008	140100	18067550	16650	16650	16650	16650	0
293	20241008	140000	18067550	16650	16650	16650	16650	3
294	20241008	135900	18017600	16650	16650	16650	16650	0
295	20241008	135800	18017600	16650	16650	16650	16650	0
296	20241008	135700	18017600	16650	16650	16650	16650	0
297	20241008	135600	18017600	16650	16650	16650	16650	0
298	20241008	135500	18017600	16650	16650	16650	16650	0
299	20241008	135400	18017600	16650	16650	16650	16650	0
300	20241008	135300	18017600	16650	16650	16650	16650	0
301	20241008	135200	18017600	16650	16650	16650	16650	0
302	20241008	135100	18017600	16650	16650	16650	16650	0
303	20241008	135000	18017600	16650	16650	16650	16650	0
304	20241008	134900	18017600	16650	16650	16650	16650	0
305	20241008	134800	18017600	16650	16650	16650	16650	0
306	20241008	134700	18017600	16650	16650	16650	16650	0
307	20241008	134600	18017600	16650	16650	16650	16650	0
308	20241008	134500	18017600	16650	16650	16650	16650	0
309	20241008	134400	18017600	16650	16650	16650	16650	0
310	20241008	134300	18017600	16650	16650	16650	16650	3
311	20241008	134200	17967650	16650	16650	16650	16650	0
312	20241008	134100	17967650	16650	16650	16650	16650	0
313	20241008	134000	17967650	16650	16650	16650	16650	0
314	20241008	133900	17967650	16650	16650	16650	16650	0
315	20241008	133800	17967650	16650	16650	16650	16650	0
316	20241008	133700	17967650	16650	16650	16650	16650	0
317	20241008	133600	17967650	16650	16650	16650	16650	0
318	20241008	133500	17967650	16650	16650	16650	16650	0
319	20241008	133400	17967650	16650	16650	16650	16650	0
320	20241008	133300	17967650	16650	16650	16650	16650	0
321	20241008	133200	17967650	16650	16650	16650	16650	0
322	20241008	133100	17967650	16650	16650	16650	16650	0
323	20241008	133000	17967650	16650	16650	16650	16650	0
324	20241008	132900	17967650	16650	16650	16650	16650	0
325	20241008	132800	17967650	16650	16650	16650	16650	0
326	20241008	132700	17967650	16650	16650	16650	16650	0
327	20241008	132600	17967650	16650	16650	16650	16650	3
328	20241008	132500	17917700	16650	16650	16650	16650	0
329	20241008	132400	17917700	16650	16650	16650	16650	0
330	20241008	132300	17917700	16650	16650	16650	16650	0
331	20241008	132200	17917700	16650	16650	16650	16650	0
332	20241008	132100	17917700	16650	16650	16650	16650	0
333	20241008	132000	17917700	16650	16650	16650	16650	0
334	20241008	131900	17917700	16650	16650	16650	16650	0
335	20241008	131800	17917700	16650	16650	16650	16650	0
336	20241008	131700	17917700	16650	16650	16650	16650	0
337	20241008	131600	17917700	16650	16650	16650	16650	0
338	20241008	131500	17917700	16650	16650	16650	16650	0
339	20241008	131400	17917700	16650	16650	16650	16650	0
340	20241008	131300	17917700	16650	16650	16650	16650	0
341	20241008	131200	17917700	16650	16650	16650	16650	0
342	20241008	131100	17917700	16650	16650	16650	16650	0
343	20241008	131000	17917700	16650	16650	16650	16650	0
344	20241008	130900	17917700	16650	16650	16650	16650	3
345	20241008	130800	17867750	16650	16650	16650	16650	0
346	20241008	130700	17867750	16650	16650	16650	16650	0
347	20241008	130600	17867750	16650	16650	16650	16650	0
348	20241008	130500	17867750	16650	16650	16650	16650	0
349	20241008	130400	17867750	16650	16650	16650	16650	0
350	20241008	130300	17867750	16650	16650	16650	16650	0
351	20241008	130200	17867750	16650	16650	16650	16650	0
352	20241008	130100	17867750	16650	16650	16650	16650	0
353	20241008	130000	17867750	16650	16650	16650	16650	0
354	20241008	125900	17867750	16650	16650	16650	16650	0
355	20241008	125800	17867750	16650	16650	16650	16650	0
356	20241008	125700	17867750	16650	16650	16650	16650	0
357	20241008	125600	17867750	16650	16650	16650	16650	0
358	20241008	125500	17867750	16650	16650	16650	16650	0
359	20241008	125400	17867750	16650	16650	16650	16650	0
360	20241008	125300	17867750	16650	16650	16650	16650	0
361	20241008	125200	17867750	16650	16650	16650	16650	3
362	20241008	125100	17817800	16640	16640	16640	16640	4
363	20241008	125000	17751240	16660	16660	16660	16660	0
364	20241008	124900	17751240	16660	16660	16660	16660	0
365	20241008	124800	17751240	16660	16660	16660	16660	0
366	20241008	124700	17751240	16660	16660	16660	16660	0
367	20241008	124600	17751240	16660	16660	16660	16660	0
368	20241008	124500	17751240	16660	16660	16660	16660	0
369	20241008	124400	17751240	16660	16660	16660	16660	0
370	20241008	124300	17751240	16660	16660	16660	16660	0
371	20241008	124200	17751240	16660	16660	16660	16660	0
372	20241008	124100	17751240	16660	16660	16660	16660	0
373	20241008	124000	17751240	16660	16660	16660	16660	0
374	20241008	123900	17751240	16660	16660	16660	16660	0
375	20241008	123800	17751240	16660	16660	16660	16660	0
376	20241008	123700	17751240	16660	16660	16660	16660	0
377	20241008	123600	17751240	16660	16660	16660	16660	0
378	20241008	123500	17751240	16660	16660	16660	16660	3
379	20241008	123400	17701260	16660	16660	16660	16660	0
380	20241008	123300	17701260	16660	16660	16660	16660	0
381	20241008	123200	17701260	16660	16660	16660	16660	0
382	20241008	123100	17701260	16660	16660	16660	16660	0
383	20241008	123000	17701260	16660	16660	16660	16660	0
384	20241008	122900	17701260	16660	16660	16660	16660	0
385	20241008	122800	17701260	16660	16660	16660	16660	0
386	20241008	122700	17701260	16660	16660	16660	16660	0
387	20241008	122600	17701260	16660	16660	16660	16660	0
388	20241008	122500	17701260	16660	16660	16660	16660	0
389	20241008	122400	17701260	16660	16660	16660	16660	0
390	20241008	122300	17701260	16660	16660	16660	16660	0
391	20241008	122200	17701260	16660	16660	16660	16660	0
392	20241008	122100	17701260	16660	16660	16660	16660	0
393	20241008	122000	17701260	16660	16660	16660	16660	0
394	20241008	121900	17701260	16660	16660	16660	16660	0
395	20241008	121800	17701260	16660	16660	16660	16660	3
396	20241008	121700	17651280	16660	16660	16660	16660	0
397	20241008	121600	17651280	16660	16660	16660	16660	0
398	20241008	121500	17651280	16660	16660	16660	16660	0
399	20241008	121400	17651280	16660	16660	16660	16660	0
400	20241008	121300	17651280	16660	16660	16660	16660	0
401	20241008	121200	17651280	16660	16660	16660	16660	0
402	20241008	121100	17651280	16660	16660	16660	16660	0
403	20241008	121000	17651280	16660	16660	16660	16660	0
404	20241008	120900	17651280	16660	16660	16660	16660	0
405	20241008	120800	17651280	16660	16660	16660	16660	0
406	20241008	120700	17651280	16660	16660	16660	16660	0
407	20241008	120600	17651280	16660	16660	16660	16660	0
408	20241008	120500	17651280	16660	16660	16660	16660	0
409	20241008	120400	17651280	16660	16660	16660	16660	0
410	20241008	120300	17651280	16660	16660	16660	16660	0
411	20241008	120200	17651280	16660	16660	16660	16660	0
412	20241008	120100	17651280	16660	16660	16660	16660	3
413	20241008	120000	17601300	16660	16660	16660	16660	0
414	20241008	115900	17601300	16660	16660	16660	16660	0
415	20241008	115800	17601300	16660	16660	16660	16660	0
416	20241008	115700	17601300	16660	16660	16660	16660	0
417	20241008	115600	17601300	16660	16660	16660	16660	0
418	20241008	115500	17601300	16660	16660	16660	16660	0
419	20241008	115400	17601300	16660	16660	16660	16660	0
420	20241008	115300	17601300	16660	16660	16660	16660	0
421	20241008	115200	17601300	16660	16660	16660	16660	0
422	20241008	115100	17601300	16660	16660	16660	16660	0
423	20241008	115000	17601300	16660	16660	16660	16660	0
424	20241008	114900	17601300	16660	16660	16660	16660	0
425	20241008	114800	17601300	16660	16660	16660	16660	0
426	20241008	114700	17601300	16660	16660	16660	16660	0
427	20241008	114600	17601300	16660	16660	16660	16660	0
428	20241008	114500	17601300	16660	16660	16660	16660	0
429	20241008	114400	17601300	16660	16670	16670	16660	4
430	20241008	114300	17534630	16660	16660	16660	16660	0
431	20241008	114200	17534630	16660	16660	16660	16660	0
432	20241008	114100	17534630	16660	16660	16660	16660	0
433	20241008	114000	17534630	16660	16660	16660	16660	0
434	20241008	113900	17534630	16660	16660	16660	16660	0
435	20241008	113800	17534630	16660	16670	16670	16660	100
436	20241008	113700	15868620	16700	16700	16700	16700	0
437	20241008	113600	15868620	16700	16700	16700	16700	0
438	20241008	113500	15868620	16700	16700	16700	16700	0
439	20241008	113400	15868620	16700	16700	16700	16700	0
440	20241008	113300	15868620	16700	16700	16700	16700	0
441	20241008	113200	15868620	16700	16700	16700	16700	0
442	20241008	113100	15868620	16700	16700	16700	16700	0
443	20241008	113000	15868620	16700	16700	16700	16700	0
444	20241008	112900	15868620	16700	16700	16700	16700	0
445	20241008	112800	15868620	16700	16700	16700	16700	0
446	20241008	112700	15868620	16700	16700	16700	16700	3
447	20241008	112600	15818520	16700	16700	16700	16700	0
448	20241008	112500	15818520	16700	16700	16700	16700	0
449	20241008	112400	15818520	16700	16700	16700	16700	0
450	20241008	112300	15818520	16700	16700	16700	16700	0
451	20241008	112200	15818520	16700	16700	16700	16700	0
452	20241008	112100	15818520	16700	16700	16700	16700	0
453	20241008	112000	15818520	16700	16700	16700	16700	0
454	20241008	111900	15818520	16700	16700	16700	16700	0
455	20241008	111800	15818520	16700	16700	16700	16700	0
456	20241008	111700	15818520	16700	16700	16700	16700	0
457	20241008	111600	15818520	16700	16700	16700	16700	0
458	20241008	111500	15818520	16700	16700	16700	16700	0
459	20241008	111400	15818520	16700	16700	16700	16700	0
460	20241008	111300	15818520	16700	16700	16700	16700	0
461	20241008	111200	15818520	16700	16700	16700	16700	0
462	20241008	111100	15818520	16700	16700	16700	16700	0
463	20241008	111000	15818520	16700	16700	16700	16700	3
464	20241008	110900	15768420	16690	16690	16690	16690	0
465	20241008	110800	15768420	16690	16690	16690	16690	0
466	20241008	110700	15768420	16690	16700	16700	16690	434
467	20241008	110600	8521350	16730	16730	16730	16730	0
468	20241008	110500	8521350	16730	16730	16730	16730	0
469	20241008	110400	8521350	16730	16730	16730	16730	0
470	20241008	110300	8521350	16730	16730	16730	16730	0
471	20241008	110200	8521350	16730	16730	16730	16730	0
472	20241008	110100	8521350	16730	16730	16730	16730	0
473	20241008	110000	8521350	16730	16730	16730	16730	0
474	20241008	105900	8521350	16730	16730	16730	16730	0
475	20241008	105800	8521350	16730	16730	16730	16730	0
476	20241008	105700	8521350	16730	16730	16730	16730	0
477	20241008	105600	8521350	16730	16730	16730	16730	0
478	20241008	105500	8521350	16730	16730	16730	16730	0
479	20241008	105400	8521350	16730	16730	16730	16730	0
480	20241008	105300	8521350	16730	16730	16730	16730	3
481	20241008	105200	8471160	16730	16730	16730	16730	0
482	20241008	105100	8471160	16730	16730	16730	16730	0
483	20241008	105000	8471160	16730	16730	16730	16730	0
484	20241008	104900	8471160	16730	16730	16730	16730	0
485	20241008	104800	8471160	16730	16730	16730	16730	10
486	20241008	104700	8303860	16730	16730	16730	16730	0
487	20241008	104600	8303860	16730	16730	16730	16730	0
488	20241008	104500	8303860	16730	16730	16730	16730	0
489	20241008	104400	8303860	16730	16730	16730	16730	0
490	20241008	104300	8303860	16730	16730	16730	16730	0
491	20241008	104200	8303860	16730	16730	16730	16730	0
492	20241008	104100	8303860	16730	16730	16730	16730	0
493	20241008	104000	8303860	16730	16730	16730	16730	0
494	20241008	103900	8303860	16730	16730	16730	16730	0
495	20241008	103800	8303860	16730	16730	16730	16730	0
496	20241008	103700	8303860	16730	16730	16730	16730	0
497	20241008	103600	8303860	16730	16730	16730	16730	3
498	20241008	103500	8253670	16700	16700	16700	16700	0
499	20241008	103400	8253670	16700	16700	16700	16700	0
500	20241008	103300	8253670	16700	16700	16700	16700	0
501	20241008	103200	8253670	16700	16700	16700	16700	2
502	20241008	103100	8220270	16790	16790	16790	16790	0
503	20241008	103000	8220270	16790	16790	16790	16790	0
504	20241008	102900	8220270	16790	16790	16790	16790	115
505	20241008	102800	6289420	16790	16790	16790	16790	0
506	20241008	102700	6289420	16790	16790	16790	16790	0
507	20241008	102600	6289420	16790	16790	16790	16790	0
508	20241008	102500	6289420	16790	16790	16790	16790	3
509	20241008	102400	6239050	16700	16700	16700	16700	0
510	20241008	102300	6239050	16700	16700	16700	16700	0
511	20241008	102200	6239050	16700	16700	16700	16700	241
512	20241008	102100	2214350	16700	16700	16700	16700	0
513	20241008	102000	2214350	16700	16700	16700	16700	0
514	20241008	101900	2214350	16700	16700	16700	16700	3
515	20241008	101800	2164250	16700	16700	16700	16700	0
516	20241008	101700	2164250	16700	16700	16700	16700	0
517	20241008	101600	2164250	16700	16700	16700	16700	0
518	20241008	101500	2164250	16700	16700	16700	16700	0
519	20241008	101400	2164250	16700	16700	16700	16700	0
520	20241008	101300	2164250	16700	16700	16700	16700	0
521	20241008	101200	2164250	16700	16700	16700	16700	0
522	20241008	101100	2164250	16700	16700	16700	16700	0
523	20241008	101000	2164250	16700	16700	16700	16700	0
524	20241008	100900	2164250	16700	16700	16700	16700	0
525	20241008	100800	2164250	16700	16700	16700	16700	0
526	20241008	100700	2164250	16700	16700	16700	16700	0
527	20241008	100600	2164250	16700	16700	16700	16700	0
528	20241008	100500	2164250	16700	16700	16700	16700	0
529	20241008	100400	2164250	16700	16700	16700	16700	0
530	20241008	100300	2164250	16700	16700	16700	16700	0
531	20241008	100200	2164250	16700	16700	16700	16700	3
532	20241008	100100	2114150	16660	16660	16660	16660	5
533	20241008	100000	2030850	16700	16640	16700	16640	3
534	20241008	095900	1980840	16700	16700	16700	16700	0
535	20241008	095800	1980840	16700	16700	16700	16700	0
536	20241008	095700	1980840	16700	16700	16700	16700	0
537	20241008	095600	1980840	16700	16700	16700	16700	0
538	20241008	095500	1980840	16700	16700	16700	16700	0
539	20241008	095400	1980840	16700	16700	16700	16700	0
540	20241008	095300	1980840	16700	16700	16700	16700	0
541	20241008	095200	1980840	16700	16700	16700	16700	0
542	20241008	095100	1980840	16700	16700	16700	16700	0
543	20241008	095000	1980840	16700	16700	16700	16700	0
544	20241008	094900	1980840	16700	16700	16700	16700	0
545	20241008	094800	1980840	16700	16700	16700	16700	0
546	20241008	094700	1980840	16700	16700	16700	16700	0
547	20241008	094600	1980840	16700	16700	16700	16700	0
548	20241008	094500	1980840	16700	16700	16700	16700	4
549	20241008	094400	1914040	16690	16690	16690	16690	0
550	20241008	094300	1914040	16690	16690	16690	16690	0
551	20241008	094200	1914040	16690	16690	16690	16690	1
552	20241008	094100	1897350	16650	16650	16650	16650	20
553	20241008	094000	1564350	16640	16640	16640	16640	0
554	20241008	093900	1564350	16640	16640	16640	16640	0
555	20241008	093800	1564350	16640	16660	16660	16640	70
556	20241008	093700	398780	16690	16690	16690	16690	0
557	20241008	093600	398780	16690	16690	16690	16690	0
558	20241008	093500	398780	16690	16690	16690	16690	0
559	20241008	093400	398780	16690	16690	16690	16690	0
560	20241008	093300	398780	16690	16690	16690	16690	0
561	20241008	093200	398780	16690	16690	16690	16690	0
562	20241008	093100	398780	16690	16690	16690	16690	1
563	20241008	093000	382090	16660	16660	16660	16660	0
564	20241008	092900	382090	16660	16660	16660	16660	0
565	20241008	092800	382090	16660	16660	16660	16660	3
566	20241008	092700	332110	16670	16670	16670	16670	0
567	20241008	092600	332110	16670	16670	16670	16670	0
568	20241008	092500	332110	16670	16670	16670	16670	0
569	20241008	092400	332110	16670	16670	16670	16670	0
570	20241008	092300	332110	16670	16670	16670	16670	0
571	20241008	092200	332110	16670	16670	16670	16670	0
572	20241008	092100	332110	16670	16670	16670	16670	0
573	20241008	092000	332110	16670	16670	16670	16670	0
574	20241008	091900	332110	16670	16670	16670	16670	0
575	20241008	091800	332110	16670	16670	16670	16670	0
576	20241008	091700	332110	16670	16670	16670	16670	0
577	20241008	091600	332110	16670	16670	16670	16670	4
578	20241008	091500	265430	16830	16830	16830	16830	0
579	20241008	091400	265430	16830	16660	16830	16660	3
580	20241008	091300	215240	16640	16640	16640	16640	1
581	20241008	091200	198600	16780	16780	16780	16780	0
582	20241008	091100	198600	16780	16780	16780	16780	0
583	20241008	091000	198600	16780	16780	16780	16780	0
584	20241008	090900	198600	16780	16780	16780	16780	1
585	20241008	090800	181820	16530	16530	16530	16530	0
586	20241008	090700	181820	16530	16530	16530	16530	0
587	20241008	090600	181820	16530	16530	16530	16530	0
588	20241008	090500	181820	16530	16530	16530	16530	0
589	20241008	090400	181820	16530	16530	16530	16530	10
590	20241008	090300	16520	16520	16520	16520	16520	0
591	20241008	090200	16520	16520	16520	16520	16520	0
592	20241008	090100	16520	16520	16520	16520	16520	0
593	20241008	090000	16520	16520	16520	16520	16520	1