KissMeData/006980/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184900	29608690	15860	15860	15860	15860	4
3	20241028	184800	29608690	15860	15860	15860	15860	0
4	20241028	184700	29608690	15860	15860	15860	15860	0
5	20241028	184600	29608690	15860	15860	15860	15860	0
6	20241028	184500	29608690	15860	15860	15860	15860	0
7	20241028	184400	29608690	15860	15860	15860	15860	0
8	20241028	184300	29608690	15860	15860	15860	15860	0
9	20241028	184200	29608690	15860	15860	15860	15860	0
10	20241028	184100	29608690	15860	15860	15860	15860	0
11	20241028	184000	29608690	15860	15860	15860	15860	0
12	20241028	183900	29608690	15860	15860	15860	15860	0
13	20241028	183800	29608690	15860	15860	15860	15860	0
14	20241028	183700	29608690	15860	15860	15860	15860	0
15	20241028	183600	29608690	15860	15860	15860	15860	0
16	20241028	183500	29608690	15860	15860	15860	15860	0
17	20241028	183400	29608690	15860	15860	15860	15860	0
18	20241028	183300	29608690	15860	15860	15860	15860	0
19	20241028	183200	29608690	15860	15860	15860	15860	0
20	20241028	183100	29608690	15860	15860	15860	15860	0
21	20241028	183000	29608690	15860	15860	15860	15860	0
22	20241028	182900	29608690	15860	15860	15860	15860	0
23	20241028	182800	29608690	15860	15860	15860	15860	0
24	20241028	182700	29608690	15860	15860	15860	15860	0
25	20241028	182600	29608690	15860	15860	15860	15860	0
26	20241028	182500	29608690	15860	15860	15860	15860	0
27	20241028	182400	29608690	15860	15860	15860	15860	0
28	20241028	182300	29608690	15860	15860	15860	15860	0
29	20241028	182200	29608690	15860	15860	15860	15860	0
30	20241028	182100	29608690	15860	15860	15860	15860	0
31	20241028	182000	29608690	15860	15860	15860	15860	0
32	20241028	181900	29608690	15860	15860	15860	15860	4
33	20241028	181800	29608690	15860	15860	15860	15860	0
34	20241028	181700	29608690	15860	15860	15860	15860	0
35	20241028	181600	29608690	15860	15860	15860	15860	0
36	20241028	181500	29608690	15860	15860	15860	15860	0
37	20241028	181400	29608690	15860	15860	15860	15860	0
38	20241028	181300	29608690	15860	15860	15860	15860	0
39	20241028	181200	29608690	15860	15860	15860	15860	0
40	20241028	181100	29608690	15860	15860	15860	15860	0
41	20241028	181000	29608690	15860	15860	15860	15860	0
42	20241028	180900	29608690	15860	15860	15860	15860	0
43	20241028	180800	29608690	15860	15860	15860	15860	0
44	20241028	180700	29608690	15860	15860	15860	15860	0
45	20241028	180600	29608690	15860	15860	15860	15860	0
46	20241028	180500	29608690	15860	15860	15860	15860	0
47	20241028	180400	29608690	15860	15860	15860	15860	0
48	20241028	180300	29608690	15860	15860	15860	15860	0
49	20241028	180200	29608690	15860	15860	15860	15860	0
50	20241028	180100	29608690	15860	15860	15860	15860	0
51	20241028	180000	29608690	15860	15860	15860	15860	0
52	20241028	175900	29608690	15860	15860	15860	15860	0
53	20241028	175800	29608690	15860	15860	15860	15860	0
54	20241028	175700	29608690	15860	15860	15860	15860	0
55	20241028	175600	29608690	15860	15860	15860	15860	0
56	20241028	175500	29608690	15860	15860	15860	15860	0
57	20241028	175400	29608690	15860	15860	15860	15860	0
58	20241028	175300	29608690	15860	15860	15860	15860	0
59	20241028	175200	29608690	15860	15860	15860	15860	0
60	20241028	175100	29608690	15860	15860	15860	15860	0
61	20241028	175000	29608690	15860	15860	15860	15860	0
62	20241028	174900	29608690	15860	15860	15860	15860	4
63	20241028	174800	29608690	15860	15860	15860	15860	0
64	20241028	174700	29608690	15860	15860	15860	15860	0
65	20241028	174600	29608690	15860	15860	15860	15860	0
66	20241028	174500	29608690	15860	15860	15860	15860	0
67	20241028	174400	29608690	15860	15860	15860	15860	0
68	20241028	174300	29608690	15860	15860	15860	15860	0
69	20241028	174200	29608690	15860	15860	15860	15860	0
70	20241028	174100	29608690	15860	15860	15860	15860	0
71	20241028	174000	29608690	15860	15860	15860	15860	0
72	20241028	173900	29608690	15860	15860	15860	15860	0
73	20241028	173800	29608690	15860	15860	15860	15860	0
74	20241028	173700	29608690	15860	15860	15860	15860	0
75	20241028	173600	29608690	15860	15860	15860	15860	0
76	20241028	173500	29608690	15860	15860	15860	15860	0
77	20241028	173400	29608690	15860	15860	15860	15860	0
78	20241028	173300	29608690	15860	15860	15860	15860	0
79	20241028	173200	29608690	15860	15860	15860	15860	0
80	20241028	173100	29608690	15860	15860	15860	15860	0
81	20241028	173000	29608690	15860	15860	15860	15860	0
82	20241028	172900	29608690	15860	15860	15860	15860	0
83	20241028	172800	29608690	15860	15860	15860	15860	0
84	20241028	172700	29608690	15860	15860	15860	15860	0
85	20241028	172600	29608690	15860	15860	15860	15860	0
86	20241028	172500	29608690	15860	15860	15860	15860	0
87	20241028	172400	29608690	15860	15860	15860	15860	0
88	20241028	172300	29608690	15860	15860	15860	15860	0
89	20241028	172200	29608690	15860	15860	15860	15860	0
90	20241028	172100	29608690	15860	15860	15860	15860	0
91	20241028	172000	29608690	15860	15860	15860	15860	0
92	20241028	171900	29608690	15860	15860	15860	15860	4
93	20241028	171800	29608690	15860	15860	15860	15860	0
94	20241028	171700	29608690	15860	15860	15860	15860	0
95	20241028	171600	29608690	15860	15860	15860	15860	0
96	20241028	171500	29608690	15860	15860	15860	15860	0
97	20241028	171400	29608690	15860	15860	15860	15860	0
98	20241028	171300	29608690	15860	15860	15860	15860	0
99	20241028	171200	29608690	15860	15860	15860	15860	0
100	20241028	171100	29608690	15860	15860	15860	15860	0
101	20241028	171000	29608690	15860	15860	15860	15860	0
102	20241028	170900	29608690	15860	15860	15860	15860	0
103	20241028	170800	29608690	15860	15860	15860	15860	0
104	20241028	170700	29608690	15860	15860	15860	15860	0
105	20241028	170600	29608690	15860	15860	15860	15860	0
106	20241028	170500	29608690	15860	15860	15860	15860	0
107	20241028	170400	29608690	15860	15860	15860	15860	0
108	20241028	170300	29608690	15860	15860	15860	15860	0
109	20241028	170200	29608690	15860	15860	15860	15860	0
110	20241028	170100	29608690	15860	15860	15860	15860	0
111	20241028	170000	29608690	15860	15860	15860	15860	0
112	20241028	165900	29608690	15860	15860	15860	15860	0
113	20241028	165800	29608690	15860	15860	15860	15860	0
114	20241028	165700	29608690	15860	15860	15860	15860	0
115	20241028	165600	29608690	15860	15860	15860	15860	0
116	20241028	165500	29608690	15860	15860	15860	15860	0
117	20241028	165400	29608690	15860	15860	15860	15860	0
118	20241028	165300	29608690	15860	15860	15860	15860	0
119	20241028	165200	29608690	15860	15860	15860	15860	0
120	20241028	165100	29608690	15860	15860	15860	15860	0
121	20241028	165000	29608690	15860	15860	15860	15860	0
122	20241028	164900	29608690	15860	15860	15860	15860	4
123	20241028	164800	29608690	15860	15860	15860	15860	0
124	20241028	164700	29608690	15860	15860	15860	15860	0
125	20241028	164600	29608690	15860	15860	15860	15860	0
126	20241028	164500	29608690	15860	15860	15860	15860	0
127	20241028	164400	29608690	15860	15860	15860	15860	0
128	20241028	164300	29608690	15860	15860	15860	15860	0
129	20241028	164200	29608690	15860	15860	15860	15860	0
130	20241028	164100	29608690	15860	15860	15860	15860	0
131	20241028	164000	29608690	15860	15860	15860	15860	0
132	20241028	163900	29608690	15860	15860	15860	15860	0
133	20241028	163800	29608690	15860	15860	15860	15860	0
134	20241028	163700	29608690	15860	15860	15860	15860	0
135	20241028	163600	29608690	15860	15860	15860	15860	0
136	20241028	163500	29608690	15860	15860	15860	15860	0
137	20241028	163400	29608690	15860	15860	15860	15860	0
138	20241028	163300	29608690	15860	15860	15860	15860	0
139	20241028	163200	29608690	15860	15860	15860	15860	0
140	20241028	163100	29608690	15860	15860	15860	15860	0
141	20241028	163000	29608690	15860	15860	15860	15860	0
142	20241028	162900	29608690	15860	15860	15860	15860	0
143	20241028	162800	29608690	15860	15860	15860	15860	0
144	20241028	162700	29608690	15860	15860	15860	15860	0
145	20241028	162600	29608690	15860	15860	15860	15860	0
146	20241028	162500	29608690	15860	15860	15860	15860	0
147	20241028	162400	29608690	15860	15860	15860	15860	0
148	20241028	162300	29608690	15860	15860	15860	15860	0
149	20241028	162200	29608690	15860	15860	15860	15860	0
150	20241028	162100	29608690	15860	15860	15860	15860	0
151	20241028	162000	29608690	15860	15860	15860	15860	0
152	20241028	161900	29608690	15860	15860	15860	15860	4
153	20241028	161800	29608690	15860	15860	15860	15860	0
154	20241028	161700	29608690	15860	15860	15860	15860	0
155	20241028	161600	29608690	15860	15860	15860	15860	0
156	20241028	161500	29608690	15860	15860	15860	15860	0
157	20241028	161400	29608690	15860	15860	15860	15860	0
158	20241028	161300	29608690	15860	15860	15860	15860	0
159	20241028	161200	29608690	15860	15860	15860	15860	0
160	20241028	161100	29608690	15860	15860	15860	15860	0
161	20241028	161000	29608690	15860	15860	15860	15860	0
162	20241028	160900	29608690	15860	15860	15860	15860	0
163	20241028	160800	29608690	15860	15860	15860	15860	0
164	20241028	160700	29608690	15860	15860	15860	15860	0
165	20241028	160600	29608690	15860	15860	15860	15860	0
166	20241028	160500	29608690	15860	15860	15860	15860	0
167	20241028	160400	29608690	15860	15860	15860	15860	0
168	20241028	160300	29608690	15860	15860	15860	15860	0
169	20241028	160200	29608690	15860	15860	15860	15860	0
170	20241028	160100	29608690	15860	15860	15860	15860	0
171	20241028	160000	29608690	15860	15860	15860	15860	0
172	20241028	155900	29608690	15860	15860	15860	15860	0
173	20241028	155800	29608690	15860	15860	15860	15860	0
174	20241028	155700	29608690	15860	15860	15860	15860	0
175	20241028	155600	29608690	15860	15860	15860	15860	0
176	20241028	155500	29608690	15860	15860	15860	15860	0
177	20241028	155400	29608690	15860	15860	15860	15860	0
178	20241028	155300	29608690	15860	15860	15860	15860	0
179	20241028	155200	29608690	15860	15860	15860	15860	0
180	20241028	155100	29608690	15860	15860	15860	15860	0
181	20241028	155000	29608690	15860	15860	15860	15860	0
182	20241028	154900	29608690	15860	15860	15860	15860	4
183	20241028	154800	29608690	15860	15860	15860	15860	0
184	20241028	154700	29608690	15860	15860	15860	15860	0
185	20241028	154600	29608690	15860	15860	15860	15860	0
186	20241028	154500	29608690	15860	15860	15860	15860	0
187	20241028	154400	29608690	15860	15860	15860	15860	0
188	20241028	154300	29608690	15860	15860	15860	15860	0
189	20241028	154200	29608690	15860	15860	15860	15860	0
190	20241028	154100	29608690	15860	15860	15860	15860	0
191	20241028	154000	29608690	15860	15860	15860	15860	0
192	20241028	153900	29608690	15860	15860	15860	15860	0
193	20241028	153800	29608690	15860	15860	15860	15860	0
194	20241028	153700	29608690	15860	15860	15860	15860	0
195	20241028	153600	29608690	15860	15860	15860	15860	0
196	20241028	153500	29608690	15860	15860	15860	15860	0
197	20241028	153400	29608690	15860	15860	15860	15860	0
198	20241028	153300	29608690	15860	15860	15860	15860	0
199	20241028	153200	29608690	15860	15860	15860	15860	0
200	20241028	153100	29608690	15860	15860	15860	15860	0
201	20241028	153000	29608690	15860	15860	15860	15860	4
202	20241028	152900	29545250	16010	16010	16010	16010	0
203	20241028	152800	29545250	16010	16010	16010	16010	0
204	20241028	152700	29545250	16010	16010	16010	16010	0
205	20241028	152600	29545250	16010	16010	16010	16010	0
206	20241028	152500	29545250	16010	16010	16010	16010	0
207	20241028	152400	29545250	16010	16010	16010	16010	0
208	20241028	152300	29545250	16010	16010	16010	16010	0
209	20241028	152200	29545250	16010	16010	16010	16010	0
210	20241028	152100	29545250	16010	16010	16010	16010	0
211	20241028	152000	29545250	16010	16010	16010	16010	0
212	20241028	151900	29545250	16010	16150	16150	16010	97
213	20241028	151800	27979220	16260	16260	16260	16260	0
214	20241028	151700	27979220	16260	16260	16260	16260	0
215	20241028	151600	27979220	16260	16260	16260	16260	0
216	20241028	151500	27979220	16260	16260	16260	16260	0
217	20241028	151400	27979220	16260	16260	16260	16260	0
218	20241028	151300	27979220	16260	16260	16260	16260	0
219	20241028	151200	27979220	16260	16260	16260	16260	0
220	20241028	151100	27979220	16260	16260	16260	16260	0
221	20241028	151000	27979220	16260	16260	16260	16260	0
222	20241028	150900	27979220	16260	16260	16260	16260	0
223	20241028	150800	27979220	16260	16260	16260	16260	0
224	20241028	150700	27979220	16260	16260	16260	16260	0
225	20241028	150600	27979220	16260	16260	16260	16260	0
226	20241028	150500	27979220	16260	16260	16260	16260	0
227	20241028	150400	27979220	16260	16260	16260	16260	0
228	20241028	150300	27979220	16260	16260	16260	16260	0
229	20241028	150200	27979220	16260	16260	16260	16260	0
230	20241028	150100	27979220	16260	16260	16260	16260	0
231	20241028	150000	27979220	16260	16260	16260	16260	0
232	20241028	145900	27979220	16260	16260	16260	16260	0
233	20241028	145800	27979220	16260	16260	16260	16260	0
234	20241028	145700	27979220	16260	16260	16260	16260	0
235	20241028	145600	27979220	16260	16260	16260	16260	0
236	20241028	145500	27979220	16260	16260	16260	16260	0
237	20241028	145400	27979220	16260	16260	16260	16260	0
238	20241028	145300	27979220	16260	16260	16260	16260	0
239	20241028	145200	27979220	16260	16170	16260	16170	5
240	20241028	145100	27898020	16250	16250	16250	16250	0
241	20241028	145000	27898020	16250	16250	16250	16250	0
242	20241028	144900	27898020	16250	16250	16250	16250	0
243	20241028	144800	27898020	16250	16170	16250	16170	3
244	20241028	144700	27849430	16150	16150	16150	16150	10
245	20241028	144600	27687930	16150	16150	16150	16150	0
246	20241028	144500	27687930	16150	16150	16150	16150	0
247	20241028	144400	27687930	16150	16150	16150	16150	0
248	20241028	144300	27687930	16150	16150	16150	16150	0
249	20241028	144200	27687930	16150	16150	16150	16150	0
250	20241028	144100	27687930	16150	16150	16150	16150	0
251	20241028	144000	27687930	16150	16150	16150	16150	2
252	20241028	143900	27655630	16170	16170	16170	16170	0
253	20241028	143800	27655630	16170	16170	16170	16170	0
254	20241028	143700	27655630	16170	16170	16170	16170	0
255	20241028	143600	27655630	16170	16170	16170	16170	0
256	20241028	143500	27655630	16170	16170	16170	16170	0
257	20241028	143400	27655630	16170	16170	16170	16170	0
258	20241028	143300	27655630	16170	16170	16170	16170	0
259	20241028	143200	27655630	16170	16170	16170	16170	0
260	20241028	143100	27655630	16170	16240	16240	16170	5
261	20241028	143000	27574600	16270	16270	16270	16270	0
262	20241028	142900	27574600	16270	16270	16270	16270	0
263	20241028	142800	27574600	16270	16270	16270	16270	0
264	20241028	142700	27574600	16270	16270	16270	16270	0
265	20241028	142600	27574600	16270	16270	16270	16270	0
266	20241028	142500	27574600	16270	16270	16270	16270	0
267	20241028	142400	27574600	16270	16270	16270	16270	0
268	20241028	142300	27574600	16270	16290	16290	16270	2
269	20241028	142200	27542040	16290	16290	16290	16290	0
270	20241028	142100	27542040	16290	16310	16310	16290	2
271	20241028	142000	27509440	16290	16290	16290	16290	0
272	20241028	141900	27509440	16290	16290	16290	16290	0
273	20241028	141800	27509440	16290	16290	16290	16290	0
274	20241028	141700	27509440	16290	16290	16290	16290	0
275	20241028	141600	27509440	16290	16290	16290	16290	0
276	20241028	141500	27509440	16290	16290	16290	16290	0
277	20241028	141400	27509440	16290	16290	16290	16290	0
278	20241028	141300	27509440	16290	16290	16290	16290	0
279	20241028	141200	27509440	16290	16290	16290	16290	0
280	20241028	141100	27509440	16290	16290	16290	16290	0
281	20241028	141000	27509440	16290	16290	16290	16290	0
282	20241028	140900	27509440	16290	16290	16290	16290	0
283	20241028	140800	27509440	16290	16290	16290	16290	0
284	20241028	140700	27509440	16290	16290	16290	16290	0
285	20241028	140600	27509440	16290	16290	16290	16290	0
286	20241028	140500	27509440	16290	16290	16290	16290	0
287	20241028	140400	27509440	16290	16290	16290	16290	0
288	20241028	140300	27509440	16290	16290	16290	16290	0
289	20241028	140200	27509440	16290	16290	16290	16290	0
290	20241028	140100	27509440	16290	16290	16290	16290	0
291	20241028	140000	27509440	16290	16290	16290	16290	0
292	20241028	135900	27509440	16290	16290	16290	16290	0
293	20241028	135800	27509440	16290	16290	16290	16290	0
294	20241028	135700	27509440	16290	16290	16290	16290	0
295	20241028	135600	27509440	16290	16290	16290	16290	0
296	20241028	135500	27509440	16290	16290	16290	16290	0
297	20241028	135400	27509440	16290	16290	16290	16290	1
298	20241028	135300	27493150	16310	16310	16310	16310	0
299	20241028	135200	27493150	16310	16310	16310	16310	0
300	20241028	135100	27493150	16310	16310	16310	16310	0
301	20241028	135000	27493150	16310	16310	16310	16310	0
302	20241028	134900	27493150	16310	16310	16310	16310	0
303	20241028	134800	27493150	16310	16310	16310	16310	0
304	20241028	134700	27493150	16310	16310	16310	16310	0
305	20241028	134600	27493150	16310	16310	16310	16310	0
306	20241028	134500	27493150	16310	16310	16310	16310	0
307	20241028	134400	27493150	16310	16310	16310	16310	0
308	20241028	134300	27493150	16310	16310	16310	16310	0
309	20241028	134200	27493150	16310	16310	16310	16310	0
310	20241028	134100	27493150	16310	16310	16310	16310	0
311	20241028	134000	27493150	16310	16310	16310	16310	0
312	20241028	133900	27493150	16310	16310	16310	16310	0
313	20241028	133800	27493150	16310	16310	16310	16310	0
314	20241028	133700	27493150	16310	16310	16310	16310	0
315	20241028	133600	27493150	16310	16290	16310	16290	2
316	20241028	133500	27460550	16290	16290	16290	16290	0
317	20241028	133400	27460550	16290	16290	16290	16290	0
318	20241028	133300	27460550	16290	16290	16290	16290	0
319	20241028	133200	27460550	16290	16290	16290	16290	0
320	20241028	133100	27460550	16290	16290	16290	16290	0
321	20241028	133000	27460550	16290	16290	16290	16290	0
322	20241028	132900	27460550	16290	16290	16290	16290	0
323	20241028	132800	27460550	16290	16290	16290	16290	0
324	20241028	132700	27460550	16290	16290	16290	16290	0
325	20241028	132600	27460550	16290	16290	16290	16290	0
326	20241028	132500	27460550	16290	16290	16290	16290	0
327	20241028	132400	27460550	16290	16290	16290	16290	0
328	20241028	132300	27460550	16290	16310	16570	16290	6
329	20241028	132200	27362010	16290	16290	16290	16290	0
330	20241028	132100	27362010	16290	16290	16290	16290	0
331	20241028	132000	27362010	16290	16290	16290	16290	0
332	20241028	131900	27362010	16290	16290	16290	16290	2
333	20241028	131800	27329430	16290	16290	16290	16290	3
334	20241028	131700	27280560	16290	16290	16290	16290	4
335	20241028	131600	27215400	16290	16290	16290	16290	0
336	20241028	131500	27215400	16290	16290	16290	16290	0
337	20241028	131400	27215400	16290	16290	16290	16290	0
338	20241028	131300	27215400	16290	16290	16290	16290	0
339	20241028	131200	27215400	16290	16290	16290	16290	0
340	20241028	131100	27215400	16290	16290	16290	16290	0
341	20241028	131000	27215400	16290	16290	16290	16290	2
342	20241028	130900	27182820	16290	16290	16290	16290	1
343	20241028	130800	27166530	16460	16460	16460	16460	0
344	20241028	130700	27166530	16460	16460	16460	16460	116
345	20241028	130600	25257170	16460	16290	16460	16290	4
346	20241028	130500	25191510	16460	16460	16460	16460	0
347	20241028	130400	25191510	16460	16460	16460	16460	0
348	20241028	130300	25191510	16460	16460	16460	16460	0
349	20241028	130200	25191510	16460	16460	16460	16460	0
350	20241028	130100	25191510	16460	16460	16460	16460	0
351	20241028	130000	25191510	16460	16460	16460	16460	0
352	20241028	125900	25191510	16460	16460	16460	16460	0
353	20241028	125800	25191510	16460	16460	16460	16460	0
354	20241028	125700	25191510	16460	16560	16560	16330	8
355	20241028	125600	25059800	16620	16620	16620	16620	0
356	20241028	125500	25059800	16620	16620	16620	16620	1
357	20241028	125400	25043180	16170	16170	16170	16170	0
358	20241028	125300	25043180	16170	16170	16170	16170	0
359	20241028	125200	25043180	16170	16170	16170	16170	1
360	20241028	125100	25027010	16440	16440	16440	16440	0
361	20241028	125000	25027010	16440	16440	16440	16440	0
362	20241028	124900	25027010	16440	16440	16440	16440	0
363	20241028	124800	25027010	16440	16440	16440	16440	0
364	20241028	124700	25027010	16440	16510	16620	16440	22
365	20241028	124600	24664090	16520	16520	16520	16520	0
366	20241028	124500	24664090	16520	16520	16520	16520	0
367	20241028	124400	24664090	16520	16520	16520	16520	0
368	20241028	124300	24664090	16520	16520	16520	16520	0
369	20241028	124200	24664090	16520	16540	16540	16520	24
370	20241028	124100	24267530	16540	16540	16540	16540	0
371	20241028	124000	24267530	16540	16540	16540	16540	0
372	20241028	123900	24267530	16540	16540	16540	16540	0
373	20241028	123800	24267530	16540	16540	16540	16540	3
374	20241028	123700	24217910	16540	16540	16540	16540	0
375	20241028	123600	24217910	16540	16540	16540	16540	0
376	20241028	123500	24217910	16540	16560	16560	16540	13
377	20241028	123400	24002710	16560	16560	16560	16560	0
378	20241028	123300	24002710	16560	16570	16570	16560	3
379	20241028	123200	23953010	16580	16580	16580	16580	0
380	20241028	123100	23953010	16580	16580	16580	16580	0
381	20241028	123000	23953010	16580	16580	16580	16580	1
382	20241028	122900	23936430	16580	16580	16580	16580	1
383	20241028	122800	23919850	16580	16580	16580	16580	0
384	20241028	122700	23919850	16580	16580	16580	16580	0
385	20241028	122600	23919850	16580	16580	16580	16580	0
386	20241028	122500	23919850	16580	16580	16580	16580	0
387	20241028	122400	23919850	16580	16580	16580	16580	0
388	20241028	122300	23919850	16580	16580	16580	16580	0
389	20241028	122200	23919850	16580	16580	16580	16580	0
390	20241028	122100	23919850	16580	16850	16850	16580	17
391	20241028	122000	23637650	16630	16600	16630	16600	10
392	20241028	121900	23471380	16640	16630	16640	16600	112
393	20241028	121800	21611870	16610	16660	16660	16590	39
394	20241028	121700	20963840	16660	16690	16690	16660	53
395	20241028	121600	20080700	16950	16950	16950	16950	0
396	20241028	121500	20080700	16950	16950	16950	16950	0
397	20241028	121400	20080700	16950	16950	16950	16950	0
398	20241028	121300	20080700	16950	16770	16950	16770	116
399	20241028	121200	18135200	16770	16770	16890	16710	36
400	20241028	121100	17531390	16590	16600	16600	16590	6
401	20241028	121000	17431800	16940	16640	16950	16590	237
402	20241028	120900	13492180	16760	16600	16760	16590	69
403	20241028	120800	12338720	16960	16950	17000	16950	55
404	20241028	120700	11405210	16960	16600	16980	16600	25
405	20241028	120600	10982210	16600	16080	16600	16080	157
406	20241028	120500	8400610	16090	16090	16090	16090	3
407	20241028	120400	8352340	16190	15830	16200	15810	428
408	20241028	120300	1548570	15830	15830	15830	15830	0
409	20241028	120200	1548570	15830	15830	15830	15830	1
410	20241028	120100	1532740	15830	15830	15830	15830	9
411	20241028	120000	1390270	15810	15810	15810	15810	0
412	20241028	115900	1390270	15810	15810	15810	15810	0
413	20241028	115800	1390270	15810	15810	15810	15810	0
414	20241028	115700	1390270	15810	15810	15810	15810	0
415	20241028	115600	1390270	15810	15810	15810	15810	0
416	20241028	115500	1390270	15810	15810	15810	15810	1
417	20241028	115400	1374460	15810	15810	15810	15810	1
418	20241028	115300	1358650	15790	15790	15790	15790	10
419	20241028	115200	1200750	15800	15800	15800	15800	0
420	20241028	115100	1200750	15800	15800	15800	15800	0
421	20241028	115000	1200750	15800	15800	15800	15800	0
422	20241028	114900	1200750	15800	15800	15800	15800	0
423	20241028	114800	1200750	15800	15800	15800	15800	0
424	20241028	114700	1200750	15800	15800	15800	15800	0
425	20241028	114600	1200750	15800	15800	15800	15800	0
426	20241028	114500	1200750	15800	15800	15800	15800	0
427	20241028	114400	1200750	15800	15800	15800	15800	0
428	20241028	114300	1200750	15800	15800	15800	15800	0
429	20241028	114200	1200750	15800	15800	15800	15800	0
430	20241028	114100	1200750	15800	15800	15800	15800	0
431	20241028	114000	1200750	15800	15800	15800	15800	0
432	20241028	113900	1200750	15800	15800	15800	15800	0
433	20241028	113800	1200750	15800	15800	15800	15800	0
434	20241028	113700	1200750	15800	15800	15800	15800	0
435	20241028	113600	1200750	15800	15800	15800	15800	0
436	20241028	113500	1200750	15800	15800	15800	15800	0
437	20241028	113400	1200750	15800	15800	15800	15800	0
438	20241028	113300	1200750	15800	15800	15800	15800	0
439	20241028	113200	1200750	15800	15800	15800	15800	0
440	20241028	113100	1200750	15800	15800	15800	15800	0
441	20241028	113000	1200750	15800	15800	15800	15800	0
442	20241028	112900	1200750	15800	15800	15800	15800	0
443	20241028	112800	1200750	15800	15800	15800	15800	0
444	20241028	112700	1200750	15800	15800	15800	15800	0
445	20241028	112600	1200750	15800	15800	15800	15800	0
446	20241028	112500	1200750	15800	15800	15800	15800	0
447	20241028	112400	1200750	15800	15800	15800	15800	0
448	20241028	112300	1200750	15800	15800	15800	15800	0
449	20241028	112200	1200750	15800	15800	15800	15800	0
450	20241028	112100	1200750	15800	15800	15800	15800	0
451	20241028	112000	1200750	15800	15800	15800	15800	0
452	20241028	111900	1200750	15800	15800	15800	15800	0
453	20241028	111800	1200750	15800	15800	15800	15800	0
454	20241028	111700	1200750	15800	15800	15800	15800	0
455	20241028	111600	1200750	15800	15800	15800	15800	1
456	20241028	111500	1184950	15800	15800	15800	15800	0
457	20241028	111400	1184950	15800	15800	15800	15800	0
458	20241028	111300	1184950	15800	15800	15800	15800	0
459	20241028	111200	1184950	15800	15800	15800	15800	0
460	20241028	111100	1184950	15800	15800	15800	15800	0
461	20241028	111000	1184950	15800	15800	15800	15800	0
462	20241028	110900	1184950	15800	15800	15800	15800	0
463	20241028	110800	1184950	15800	15800	15800	15800	0
464	20241028	110700	1184950	15800	15800	15800	15800	0
465	20241028	110600	1184950	15800	15800	15800	15800	0
466	20241028	110500	1184950	15800	15800	15800	15800	0
467	20241028	110400	1184950	15800	15800	15800	15800	0
468	20241028	110300	1184950	15800	15800	15800	15800	0
469	20241028	110200	1184950	15800	15800	15800	15800	0
470	20241028	110100	1184950	15800	15800	15800	15800	0
471	20241028	110000	1184950	15800	15800	15800	15800	0
472	20241028	105900	1184950	15800	15800	15800	15800	0
473	20241028	105800	1184950	15800	15800	15800	15800	2
474	20241028	105700	1153350	15880	15880	15880	15880	0
475	20241028	105600	1153350	15880	15880	15880	15880	0
476	20241028	105500	1153350	15880	15880	15880	15880	0
477	20241028	105400	1153350	15880	15880	15880	15880	0
478	20241028	105300	1153350	15880	15880	15880	15880	0
479	20241028	105200	1153350	15880	15880	15880	15880	0
480	20241028	105100	1153350	15880	15880	15880	15880	0
481	20241028	105000	1153350	15880	15880	15880	15880	0
482	20241028	104900	1153350	15880	15880	15880	15880	0
483	20241028	104800	1153350	15880	15880	15880	15880	0
484	20241028	104700	1153350	15880	15880	15880	15880	0
485	20241028	104600	1153350	15880	15880	15880	15880	0
486	20241028	104500	1153350	15880	15880	15880	15880	0
487	20241028	104400	1153350	15880	15790	15880	15790	10
488	20241028	104300	995250	15790	15790	15790	15790	0
489	20241028	104200	995250	15790	15790	15790	15790	0
490	20241028	104100	995250	15790	15790	15790	15790	0
491	20241028	104000	995250	15790	15790	15790	15790	0
492	20241028	103900	995250	15790	15790	15790	15790	0
493	20241028	103800	995250	15790	15790	15790	15790	0
494	20241028	103700	995250	15790	15790	15790	15790	0
495	20241028	103600	995250	15790	15790	15790	15790	0
496	20241028	103500	995250	15790	15790	15790	15790	0
497	20241028	103400	995250	15790	15790	15790	15790	0
498	20241028	103300	995250	15790	15790	15790	15790	0
499	20241028	103200	995250	15790	15790	15790	15790	0
500	20241028	103100	995250	15790	15790	15790	15790	0
501	20241028	103000	995250	15790	15790	15790	15790	0
502	20241028	102900	995250	15790	15790	15790	15790	0
503	20241028	102800	995250	15790	15790	15790	15790	0
504	20241028	102700	995250	15790	15790	15790	15790	2
505	20241028	102600	963670	15780	15780	15780	15780	0
506	20241028	102500	963670	15780	15780	15780	15780	0
507	20241028	102400	963670	15780	15780	15780	15780	0
508	20241028	102300	963670	15780	15780	15780	15780	0
509	20241028	102200	963670	15780	15780	15780	15780	0
510	20241028	102100	963670	15780	15780	15780	15780	0
511	20241028	102000	963670	15780	15780	15780	15780	0
512	20241028	101900	963670	15780	15780	15780	15780	0
513	20241028	101800	963670	15780	15780	15780	15780	0
514	20241028	101700	963670	15780	15780	15780	15780	0
515	20241028	101600	963670	15780	15780	15780	15780	0
516	20241028	101500	963670	15780	15780	15780	15780	4
517	20241028	101400	900550	15770	15770	15770	15770	0
518	20241028	101300	900550	15770	15770	15770	15770	0
519	20241028	101200	900550	15770	15770	15770	15770	0
520	20241028	101100	900550	15770	15770	15770	15770	0
521	20241028	101000	900550	15770	15770	15770	15770	0
522	20241028	100900	900550	15770	15770	15770	15770	0
523	20241028	100800	900550	15770	15770	15770	15770	0
524	20241028	100700	900550	15770	15770	15770	15770	0
525	20241028	100600	900550	15770	15770	15770	15770	0
526	20241028	100500	900550	15770	15770	15770	15770	0
527	20241028	100400	900550	15770	15770	15770	15770	0
528	20241028	100300	900550	15770	15770	15770	15770	0
529	20241028	100200	900550	15770	15770	15770	15770	0
530	20241028	100100	900550	15770	15770	15770	15770	0
531	20241028	100000	900550	15770	15770	15770	15770	0
532	20241028	095900	900550	15770	15770	15770	15770	0
533	20241028	095800	900550	15770	15770	15770	15770	0
534	20241028	095700	900550	15770	15770	15770	15770	0
535	20241028	095600	900550	15770	15770	15770	15770	0
536	20241028	095500	900550	15770	15770	15770	15770	0
537	20241028	095400	900550	15770	15770	15770	15770	0
538	20241028	095300	900550	15770	15770	15770	15770	0
539	20241028	095200	900550	15770	15770	15770	15770	0
540	20241028	095100	900550	15770	15770	15770	15770	0
541	20241028	095000	900550	15770	15770	15770	15770	0
542	20241028	094900	900550	15770	15770	15770	15770	0
543	20241028	094800	900550	15770	15770	15770	15770	0
544	20241028	094700	900550	15770	15770	15770	15770	1
545	20241028	094600	884780	15760	15760	15760	15760	0
546	20241028	094500	884780	15760	15760	15760	15760	0
547	20241028	094400	884780	15760	15760	15760	15760	0
548	20241028	094300	884780	15760	15760	15760	15760	1
549	20241028	094200	869020	15780	15780	15780	15780	0
550	20241028	094100	869020	15780	15780	15780	15780	0
551	20241028	094000	869020	15780	15780	15780	15780	0
552	20241028	093900	869020	15780	15780	15780	15780	0
553	20241028	093800	869020	15780	15780	15780	15780	0
554	20241028	093700	869020	15780	15780	15780	15780	0
555	20241028	093600	869020	15780	15780	15780	15780	0
556	20241028	093500	869020	15780	15780	15780	15780	41
557	20241028	093400	222040	15790	15790	15790	15790	0
558	20241028	093300	222040	15790	15790	15790	15790	1
559	20241028	093200	206250	15780	15780	15780	15780	0
560	20241028	093100	206250	15780	15780	15780	15780	0
561	20241028	093000	206250	15780	15780	15780	15780	0
562	20241028	092900	206250	15780	15780	15780	15780	0
563	20241028	092800	206250	15780	15780	15780	15780	0
564	20241028	092700	206250	15780	15780	15780	15780	0
565	20241028	092600	206250	15780	15780	15780	15780	0
566	20241028	092500	206250	15780	15780	15780	15780	0
567	20241028	092400	206250	15780	15780	15780	15780	0
568	20241028	092300	206250	15780	15780	15780	15780	0
569	20241028	092200	206250	15780	15780	15780	15780	0
570	20241028	092100	206250	15780	15780	15780	15780	0
571	20241028	092000	206250	15780	15790	15790	15780	2
572	20241028	091900	174680	15780	15800	15800	15780	2
573	20241028	091800	143100	15900	15900	15900	15900	0
574	20241028	091700	143100	15900	15900	15900	15900	0
575	20241028	091600	143100	15900	15900	15900	15900	0
576	20241028	091500	143100	15900	15900	15900	15900	0
577	20241028	091400	143100	15900	15900	15900	15900	0
578	20241028	091300	143100	15900	15900	15900	15900	0
579	20241028	091200	143100	15900	15900	15900	15900	0
580	20241028	091100	143100	15900	15900	15900	15900	0
581	20241028	091000	143100	15900	15900	15900	15900	0
582	20241028	090900	143100	15900	15900	15900	15900	0
583	20241028	090800	143100	15900	15900	15900	15900	0
584	20241028	090700	143100	15900	15900	15900	15900	0
585	20241028	090600	143100	15900	15900	15900	15900	0
586	20241028	090500	143100	15900	15900	15900	15900	0
587	20241028	090400	143100	15900	15900	15900	15900	0
588	20241028	090300	143100	15900	15900	15900	15900	0
589	20241028	090200	143100	15900	15900	15900	15900	0
590	20241028	090100	143100	15900	15900	15900	15900	0
591	20241028	090000	143100	15900	15900	15900	15900	9