KissMeData/006980/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184900	31432170	16010	16010	16010	16010	29
3	20241029	184800	31432170	16010	16010	16010	16010	0
4	20241029	184700	31432170	16010	16010	16010	16010	0
5	20241029	184600	31432170	16010	16010	16010	16010	0
6	20241029	184500	31432170	16010	16010	16010	16010	0
7	20241029	184400	31432170	16010	16010	16010	16010	0
8	20241029	184300	31432170	16010	16010	16010	16010	0
9	20241029	184200	31432170	16010	16010	16010	16010	0
10	20241029	184100	31432170	16010	16010	16010	16010	0
11	20241029	184000	31432170	16010	16010	16010	16010	0
12	20241029	183900	31432170	16010	16010	16010	16010	0
13	20241029	183800	31432170	16010	16010	16010	16010	0
14	20241029	183700	31432170	16010	16010	16010	16010	0
15	20241029	183600	31432170	16010	16010	16010	16010	0
16	20241029	183500	31432170	16010	16010	16010	16010	0
17	20241029	183400	31432170	16010	16010	16010	16010	0
18	20241029	183300	31432170	16010	16010	16010	16010	0
19	20241029	183200	31432170	16010	16010	16010	16010	0
20	20241029	183100	31432170	16010	16010	16010	16010	0
21	20241029	183000	31432170	16010	16010	16010	16010	0
22	20241029	182900	31432170	16010	16010	16010	16010	0
23	20241029	182800	31432170	16010	16010	16010	16010	0
24	20241029	182700	31432170	16010	16010	16010	16010	0
25	20241029	182600	31432170	16010	16010	16010	16010	0
26	20241029	182500	31432170	16010	16010	16010	16010	0
27	20241029	182400	31432170	16010	16010	16010	16010	0
28	20241029	182300	31432170	16010	16010	16010	16010	0
29	20241029	182200	31432170	16010	16010	16010	16010	0
30	20241029	182100	31432170	16010	16010	16010	16010	0
31	20241029	182000	31432170	16010	16010	16010	16010	0
32	20241029	181900	31432170	16010	16010	16010	16010	29
33	20241029	181800	31432170	16010	16010	16010	16010	0
34	20241029	181700	31432170	16010	16010	16010	16010	0
35	20241029	181600	31432170	16010	16010	16010	16010	0
36	20241029	181500	31432170	16010	16010	16010	16010	0
37	20241029	181400	31432170	16010	16010	16010	16010	0
38	20241029	181300	31432170	16010	16010	16010	16010	0
39	20241029	181200	31432170	16010	16010	16010	16010	0
40	20241029	181100	31432170	16010	16010	16010	16010	0
41	20241029	181000	31432170	16010	16010	16010	16010	0
42	20241029	180900	31432170	16010	16010	16010	16010	0
43	20241029	180800	31432170	16010	16010	16010	16010	0
44	20241029	180700	31432170	16010	16010	16010	16010	0
45	20241029	180600	31432170	16010	16010	16010	16010	0
46	20241029	180500	31432170	16010	16010	16010	16010	0
47	20241029	180400	31432170	16010	16010	16010	16010	0
48	20241029	180300	31432170	16010	16010	16010	16010	0
49	20241029	180200	31432170	16010	16010	16010	16010	0
50	20241029	180100	31432170	16010	16010	16010	16010	0
51	20241029	180000	31432170	16010	16010	16010	16010	0
52	20241029	175900	31432170	16010	16010	16010	16010	0
53	20241029	175800	31432170	16010	16010	16010	16010	0
54	20241029	175700	31432170	16010	16010	16010	16010	0
55	20241029	175600	31432170	16010	16010	16010	16010	0
56	20241029	175500	31432170	16010	16010	16010	16010	0
57	20241029	175400	31432170	16010	16010	16010	16010	0
58	20241029	175300	31432170	16010	16010	16010	16010	0
59	20241029	175200	31432170	16010	16010	16010	16010	0
60	20241029	175100	31432170	16010	16010	16010	16010	0
61	20241029	175000	31432170	16010	16010	16010	16010	0
62	20241029	174900	31432170	16010	16010	16010	16010	29
63	20241029	174800	31432170	16010	16010	16010	16010	0
64	20241029	174700	31432170	16010	16010	16010	16010	0
65	20241029	174600	31432170	16010	16010	16010	16010	0
66	20241029	174500	31432170	16010	16010	16010	16010	0
67	20241029	174400	31432170	16010	16010	16010	16010	0
68	20241029	174300	31432170	16010	16010	16010	16010	0
69	20241029	174200	31432170	16010	16010	16010	16010	0
70	20241029	174100	31432170	16010	16010	16010	16010	0
71	20241029	174000	31432170	16010	16010	16010	16010	0
72	20241029	173900	31432170	16010	16010	16010	16010	0
73	20241029	173800	31432170	16010	16010	16010	16010	0
74	20241029	173700	31432170	16010	16010	16010	16010	0
75	20241029	173600	31432170	16010	16010	16010	16010	0
76	20241029	173500	31432170	16010	16010	16010	16010	0
77	20241029	173400	31432170	16010	16010	16010	16010	0
78	20241029	173300	31432170	16010	16010	16010	16010	0
79	20241029	173200	31432170	16010	16010	16010	16010	0
80	20241029	173100	31432170	16010	16010	16010	16010	0
81	20241029	173000	31432170	16010	16010	16010	16010	0
82	20241029	172900	31432170	16010	16010	16010	16010	0
83	20241029	172800	31432170	16010	16010	16010	16010	0
84	20241029	172700	31432170	16010	16010	16010	16010	0
85	20241029	172600	31432170	16010	16010	16010	16010	0
86	20241029	172500	31432170	16010	16010	16010	16010	0
87	20241029	172400	31432170	16010	16010	16010	16010	0
88	20241029	172300	31432170	16010	16010	16010	16010	0
89	20241029	172200	31432170	16010	16010	16010	16010	0
90	20241029	172100	31432170	16010	16010	16010	16010	0
91	20241029	172000	31432170	16010	16010	16010	16010	0
92	20241029	171900	31432170	16010	16010	16010	16010	29
93	20241029	171800	31432170	16010	16010	16010	16010	0
94	20241029	171700	31432170	16010	16010	16010	16010	0
95	20241029	171600	31432170	16010	16010	16010	16010	0
96	20241029	171500	31432170	16010	16010	16010	16010	0
97	20241029	171400	31432170	16010	16010	16010	16010	0
98	20241029	171300	31432170	16010	16010	16010	16010	0
99	20241029	171200	31432170	16010	16010	16010	16010	0
100	20241029	171100	31432170	16010	16010	16010	16010	0
101	20241029	171000	31432170	16010	16010	16010	16010	0
102	20241029	170900	31432170	16010	16010	16010	16010	0
103	20241029	170800	31432170	16010	16010	16010	16010	0
104	20241029	170700	31432170	16010	16010	16010	16010	0
105	20241029	170600	31432170	16010	16010	16010	16010	0
106	20241029	170500	31432170	16010	16010	16010	16010	0
107	20241029	170400	31432170	16010	16010	16010	16010	0
108	20241029	170300	31432170	16010	16010	16010	16010	0
109	20241029	170200	31432170	16010	16010	16010	16010	0
110	20241029	170100	31432170	16010	16010	16010	16010	0
111	20241029	170000	31432170	16010	16010	16010	16010	0
112	20241029	165900	31432170	16010	16010	16010	16010	0
113	20241029	165800	31432170	16010	16010	16010	16010	0
114	20241029	165700	31432170	16010	16010	16010	16010	0
115	20241029	165600	31432170	16010	16010	16010	16010	0
116	20241029	165500	31432170	16010	16010	16010	16010	0
117	20241029	165400	31432170	16010	16010	16010	16010	0
118	20241029	165300	31432170	16010	16010	16010	16010	0
119	20241029	165200	31432170	16010	16010	16010	16010	0
120	20241029	165100	31432170	16010	16010	16010	16010	0
121	20241029	165000	31432170	16010	16010	16010	16010	0
122	20241029	164900	31432170	16010	16010	16010	16010	29
123	20241029	164800	31432170	16010	16010	16010	16010	0
124	20241029	164700	31432170	16010	16010	16010	16010	0
125	20241029	164600	31432170	16010	16010	16010	16010	0
126	20241029	164500	31432170	16010	16010	16010	16010	0
127	20241029	164400	31432170	16010	16010	16010	16010	0
128	20241029	164300	31432170	16010	16010	16010	16010	0
129	20241029	164200	31432170	16010	16010	16010	16010	0
130	20241029	164100	31432170	16010	16010	16010	16010	0
131	20241029	164000	31432170	16010	16010	16010	16010	0
132	20241029	163900	31432170	16010	16010	16010	16010	0
133	20241029	163800	31432170	16010	16010	16010	16010	0
134	20241029	163700	31432170	16010	16010	16010	16010	0
135	20241029	163600	31432170	16010	16010	16010	16010	0
136	20241029	163500	31432170	16010	16010	16010	16010	0
137	20241029	163400	31432170	16010	16010	16010	16010	0
138	20241029	163300	31432170	16010	16010	16010	16010	0
139	20241029	163200	31432170	16010	16010	16010	16010	0
140	20241029	163100	31432170	16010	16010	16010	16010	0
141	20241029	163000	31432170	16010	16010	16010	16010	0
142	20241029	162900	31432170	16010	16010	16010	16010	0
143	20241029	162800	31432170	16010	16010	16010	16010	0
144	20241029	162700	31432170	16010	16010	16010	16010	0
145	20241029	162600	31432170	16010	16010	16010	16010	0
146	20241029	162500	31432170	16010	16010	16010	16010	0
147	20241029	162400	31432170	16010	16010	16010	16010	0
148	20241029	162300	31432170	16010	16010	16010	16010	0
149	20241029	162200	31432170	16010	16010	16010	16010	0
150	20241029	162100	31432170	16010	16010	16010	16010	0
151	20241029	162000	31432170	16010	16010	16010	16010	0
152	20241029	161900	31432170	16010	16010	16010	16010	29
153	20241029	161800	31432170	16010	16010	16010	16010	0
154	20241029	161700	31432170	16010	16010	16010	16010	0
155	20241029	161600	31432170	16010	16010	16010	16010	0
156	20241029	161500	31432170	16010	16010	16010	16010	0
157	20241029	161400	31432170	16010	16010	16010	16010	0
158	20241029	161300	31432170	16010	16010	16010	16010	0
159	20241029	161200	31432170	16010	16010	16010	16010	0
160	20241029	161100	31432170	16010	16010	16010	16010	0
161	20241029	161000	31432170	16010	16010	16010	16010	0
162	20241029	160900	31432170	16010	16010	16010	16010	0
163	20241029	160800	31432170	16010	16010	16010	16010	0
164	20241029	160700	31432170	16010	16010	16010	16010	0
165	20241029	160600	31432170	16010	16010	16010	16010	0
166	20241029	160500	31432170	16010	16010	16010	16010	0
167	20241029	160400	31432170	16010	16010	16010	16010	0
168	20241029	160300	31432170	16010	16010	16010	16010	0
169	20241029	160200	31432170	16010	16010	16010	16010	0
170	20241029	160100	31432170	16010	16010	16010	16010	0
171	20241029	160000	31432170	16010	16010	16010	16010	0
172	20241029	155900	31432170	16010	16010	16010	16010	0
173	20241029	155800	31432170	16010	16010	16010	16010	0
174	20241029	155700	31432170	16010	16010	16010	16010	0
175	20241029	155600	31432170	16010	16010	16010	16010	0
176	20241029	155500	31432170	16010	16010	16010	16010	0
177	20241029	155400	31432170	16010	16010	16010	16010	0
178	20241029	155300	31432170	16010	16010	16010	16010	0
179	20241029	155200	31432170	16010	16010	16010	16010	0
180	20241029	155100	31432170	16010	16010	16010	16010	0
181	20241029	155000	31432170	16010	16010	16010	16010	0
182	20241029	154900	31432170	16010	16010	16010	16010	29
183	20241029	154800	31432170	16010	16010	16010	16010	0
184	20241029	154700	31432170	16010	16010	16010	16010	0
185	20241029	154600	31432170	16010	16010	16010	16010	0
186	20241029	154500	31432170	16010	16010	16010	16010	0
187	20241029	154400	31432170	16010	16010	16010	16010	0
188	20241029	154300	31432170	16010	16010	16010	16010	0
189	20241029	154200	31432170	16010	16010	16010	16010	0
190	20241029	154100	31432170	16010	16010	16010	16010	0
191	20241029	154000	31432170	16010	16010	16010	16010	0
192	20241029	153900	31432170	16010	16010	16010	16010	0
193	20241029	153800	31432170	16010	16010	16010	16010	0
194	20241029	153700	31432170	16010	16010	16010	16010	0
195	20241029	153600	31432170	16010	16010	16010	16010	0
196	20241029	153500	31432170	16010	16010	16010	16010	0
197	20241029	153400	31432170	16010	16010	16010	16010	0
198	20241029	153300	31432170	16010	16010	16010	16010	0
199	20241029	153200	31432170	16010	16010	16010	16010	0
200	20241029	153100	31432170	16010	16010	16010	16010	0
201	20241029	153000	31432170	16010	16010	16010	16010	29
202	20241029	152900	30967880	16010	16010	16010	16010	0
203	20241029	152800	30967880	16010	16010	16010	16010	0
204	20241029	152700	30967880	16010	16010	16010	16010	0
205	20241029	152600	30967880	16010	16010	16010	16010	0
206	20241029	152500	30967880	16010	16010	16010	16010	0
207	20241029	152400	30967880	16010	16010	16010	16010	0
208	20241029	152300	30967880	16010	16010	16010	16010	0
209	20241029	152200	30967880	16010	16010	16010	16010	0
210	20241029	152100	30967880	16010	16010	16010	16010	0
211	20241029	152000	30967880	16010	16010	16010	16010	0
212	20241029	151900	30967880	16010	16020	16020	16010	83
213	20241029	151800	29638530	16010	16010	16010	16010	4
214	20241029	151700	29574490	16010	16010	16010	16010	1
215	20241029	151600	29558480	16010	16020	16020	16010	19
216	20241029	151500	29254210	16020	16020	16020	16010	4
217	20241029	151400	29190140	16010	16010	16010	16010	0
218	20241029	151300	29190140	16010	16010	16010	16010	0
219	20241029	151200	29190140	16010	16010	16010	16010	0
220	20241029	151100	29190140	16010	16010	16010	16010	0
221	20241029	151000	29190140	16010	16010	16010	16010	6
222	20241029	150900	29094080	16000	16000	16000	16000	0
223	20241029	150800	29094080	16000	15990	16000	15990	2
224	20241029	150700	29062090	15970	15970	15970	15970	0
225	20241029	150600	29062090	15970	15970	15970	15970	31
226	20241029	150500	28567020	16000	16000	16000	16000	0
227	20241029	150400	28567020	16000	15970	16000	15970	51
228	20241029	150300	27752520	15970	15970	15970	15970	0
229	20241029	150200	27752520	15970	15970	15970	15970	0
230	20241029	150100	27752520	15970	15960	15970	15960	2
231	20241029	150000	27720590	15960	15960	15960	15960	0
232	20241029	145900	27720590	15960	15960	15960	15960	0
233	20241029	145800	27720590	15960	15960	15960	15940	3
234	20241029	145700	27672730	15970	15960	15970	15940	12
235	20241029	145600	27481220	15960	15960	15960	15940	6
236	20241029	145500	27385480	15970	15940	15970	15940	3
237	20241029	145400	27337610	15970	15970	15970	15940	14
238	20241029	145300	27114060	15970	15970	15970	15970	10
239	20241029	145200	26954360	15970	15910	15970	15910	4
240	20241029	145100	26890600	15890	15890	15890	15890	1
241	20241029	145000	26874710	15890	15970	15970	15890	8
242	20241029	144900	26747030	16020	15890	16020	15890	25
243	20241029	144800	26349430	15890	15810	15890	15810	258
244	20241029	144700	22267750	15770	15730	15810	15730	7
245	20241029	144600	22157400	15730	15730	15730	15730	0
246	20241029	144500	22157400	15730	15730	15730	15730	5
247	20241029	144400	22078750	15710	15710	15710	15710	0
248	20241029	144300	22078750	15710	15710	15710	15710	0
249	20241029	144200	22078750	15710	15710	15710	15710	0
250	20241029	144100	22078750	15710	15710	15710	15710	0
251	20241029	144000	22078750	15710	15710	15710	15710	0
252	20241029	143900	22078750	15710	15710	15710	15710	1
253	20241029	143800	22063040	15710	15710	15710	15710	4
254	20241029	143700	22000200	15700	15700	15700	15700	1
255	20241029	143600	21984500	15690	15690	15690	15690	0
256	20241029	143500	21984500	15690	15740	15750	15690	271
257	20241029	143400	17721340	15760	15760	15760	15760	0
258	20241029	143300	17721340	15760	15760	15760	15760	0
259	20241029	143200	17721340	15760	15760	15760	15760	0
260	20241029	143100	17721340	15760	15760	15760	15760	1
261	20241029	143000	17705580	15770	15770	15770	15770	0
262	20241029	142900	17705580	15770	15770	15770	15770	0
263	20241029	142800	17705580	15770	15770	15770	15770	0
264	20241029	142700	17705580	15770	15770	15770	15770	0
265	20241029	142600	17705580	15770	15770	15770	15770	29
266	20241029	142500	17248250	15760	15760	15760	15760	0
267	20241029	142400	17248250	15760	15760	15760	15760	20
268	20241029	142300	16933050	15760	15760	15760	15760	0
269	20241029	142200	16933050	15760	15760	15760	15760	0
270	20241029	142100	16933050	15760	15760	15760	15760	0
271	20241029	142000	16933050	15760	15760	15760	15760	0
272	20241029	141900	16933050	15760	15760	15760	15760	0
273	20241029	141800	16933050	15760	15760	15760	15760	2
274	20241029	141700	16901530	15760	15760	15760	15760	0
275	20241029	141600	16901530	15760	15760	15760	15760	0
276	20241029	141500	16901530	15760	15760	15760	15760	0
277	20241029	141400	16901530	15760	15760	15760	15760	0
278	20241029	141300	16901530	15760	15760	15760	15760	0
279	20241029	141200	16901530	15760	15760	15760	15760	0
280	20241029	141100	16901530	15760	15760	15760	15760	0
281	20241029	141000	16901530	15760	15760	15760	15760	0
282	20241029	140900	16901530	15760	15760	15760	15760	0
283	20241029	140800	16901530	15760	15760	15760	15760	0
284	20241029	140700	16901530	15760	15760	15760	15760	0
285	20241029	140600	16901530	15760	15760	15760	15760	0
286	20241029	140500	16901530	15760	15760	15760	15760	0
287	20241029	140400	16901530	15760	15760	15760	15760	0
288	20241029	140300	16901530	15760	15760	15760	15760	0
289	20241029	140200	16901530	15760	15760	15760	15760	1
290	20241029	140100	16885770	15760	15760	15760	15760	0
291	20241029	140000	16885770	15760	15760	15760	15760	0
292	20241029	135900	16885770	15760	15760	15760	15760	10
293	20241029	135800	16728170	15740	15740	15740	15740	0
294	20241029	135700	16728170	15740	15740	15740	15740	0
295	20241029	135600	16728170	15740	15740	15740	15740	0
296	20241029	135500	16728170	15740	15740	15740	15740	0
297	20241029	135400	16728170	15740	15740	15740	15740	0
298	20241029	135300	16728170	15740	15740	15740	15740	0
299	20241029	135200	16728170	15740	15740	15740	15740	0
300	20241029	135100	16728170	15740	15740	15740	15740	0
301	20241029	135000	16728170	15740	15740	15740	15740	0
302	20241029	134900	16728170	15740	15740	15740	15740	0
303	20241029	134800	16728170	15740	15740	15740	15740	0
304	20241029	134700	16728170	15740	15780	15780	15740	697
305	20241029	134600	5743980	15890	15890	15890	15890	0
306	20241029	134500	5743980	15890	15890	15890	15890	0
307	20241029	134400	5743980	15890	15890	15890	15890	0
308	20241029	134300	5743980	15890	15890	15890	15890	0
309	20241029	134200	5743980	15890	15890	15890	15890	0
310	20241029	134100	5743980	15890	15890	15890	15890	0
311	20241029	134000	5743980	15890	15890	15890	15890	0
312	20241029	133900	5743980	15890	15890	15890	15890	0
313	20241029	133800	5743980	15890	15890	15890	15890	0
314	20241029	133700	5743980	15890	15890	15890	15890	0
315	20241029	133600	5743980	15890	15890	15890	15890	1
316	20241029	133500	5728090	15780	15780	15780	15780	6
317	20241029	133400	5633410	15780	15780	15780	15780	8
318	20241029	133300	5507170	15780	15780	15780	15780	0
319	20241029	133200	5507170	15780	15780	15780	15780	0
320	20241029	133100	5507170	15780	15780	15780	15780	1
321	20241029	133000	5491390	15890	15780	15890	15780	2
322	20241029	132900	5459720	15780	15780	15780	15780	0
323	20241029	132800	5459720	15780	15780	15780	15780	0
324	20241029	132700	5459720	15780	15780	15780	15780	0
325	20241029	132600	5459720	15780	15780	15780	15780	0
326	20241029	132500	5459720	15780	15780	15780	15780	1
327	20241029	132400	5443940	15780	15780	15780	15780	0
328	20241029	132300	5443940	15780	15780	15780	15780	1
329	20241029	132200	5428160	15780	15780	15780	15780	0
330	20241029	132100	5428160	15780	15780	15780	15780	0
331	20241029	132000	5428160	15780	15780	15780	15780	0
332	20241029	131900	5428160	15780	15780	15780	15780	0
333	20241029	131800	5428160	15780	15780	15780	15780	0
334	20241029	131700	5428160	15780	15780	15780	15780	0
335	20241029	131600	5428160	15780	15780	15780	15780	0
336	20241029	131500	5428160	15780	15780	15780	15780	0
337	20241029	131400	5428160	15780	15780	15780	15780	0
338	20241029	131300	5428160	15780	15780	15780	15780	0
339	20241029	131200	5428160	15780	15780	15780	15780	0
340	20241029	131100	5428160	15780	15780	15780	15780	0
341	20241029	131000	5428160	15780	15780	15780	15780	0
342	20241029	130900	5428160	15780	15780	15780	15780	0
343	20241029	130800	5428160	15780	15780	15780	15780	0
344	20241029	130700	5428160	15780	15780	15780	15780	0
345	20241029	130600	5428160	15780	15780	15780	15780	0
346	20241029	130500	5428160	15780	15780	15780	15780	0
347	20241029	130400	5428160	15780	15780	15780	15780	0
348	20241029	130300	5428160	15780	15780	15780	15780	0
349	20241029	130200	5428160	15780	15780	15780	15780	0
350	20241029	130100	5428160	15780	15780	15780	15780	0
351	20241029	130000	5428160	15780	15780	15780	15780	0
352	20241029	125900	5428160	15780	15780	15780	15780	0
353	20241029	125800	5428160	15780	15780	15780	15780	0
354	20241029	125700	5428160	15780	15780	15780	15780	0
355	20241029	125600	5428160	15780	15780	15780	15780	0
356	20241029	125500	5428160	15780	15780	15780	15780	0
357	20241029	125400	5428160	15780	15780	15780	15780	0
358	20241029	125300	5428160	15780	15780	15780	15780	0
359	20241029	125200	5428160	15780	15780	15780	15780	0
360	20241029	125100	5428160	15780	15780	15780	15780	0
361	20241029	125000	5428160	15780	15780	15780	15780	0
362	20241029	124900	5428160	15780	15780	15780	15780	0
363	20241029	124800	5428160	15780	15780	15780	15780	0
364	20241029	124700	5428160	15780	15780	15780	15780	0
365	20241029	124600	5428160	15780	15780	15780	15780	0
366	20241029	124500	5428160	15780	15780	15780	15780	0
367	20241029	124400	5428160	15780	15780	15780	15780	0
368	20241029	124300	5428160	15780	15780	15780	15780	0
369	20241029	124200	5428160	15780	15780	15780	15780	0
370	20241029	124100	5428160	15780	15780	15780	15780	0
371	20241029	124000	5428160	15780	15780	15780	15780	0
372	20241029	123900	5428160	15780	15780	15780	15780	0
373	20241029	123800	5428160	15780	15780	15780	15780	0
374	20241029	123700	5428160	15780	15780	15780	15780	0
375	20241029	123600	5428160	15780	15780	15780	15780	0
376	20241029	123500	5428160	15780	15780	15780	15780	0
377	20241029	123400	5428160	15780	15780	15780	15780	0
378	20241029	123300	5428160	15780	15780	15780	15780	0
379	20241029	123200	5428160	15780	15780	15780	15780	0
380	20241029	123100	5428160	15780	15780	15780	15780	0
381	20241029	123000	5428160	15780	15780	15780	15780	0
382	20241029	122900	5428160	15780	15780	15780	15780	0
383	20241029	122800	5428160	15780	15780	15780	15780	0
384	20241029	122700	5428160	15780	15780	15780	15780	0
385	20241029	122600	5428160	15780	15780	15780	15780	0
386	20241029	122500	5428160	15780	15780	15780	15780	0
387	20241029	122400	5428160	15780	15780	15780	15780	0
388	20241029	122300	5428160	15780	15780	15780	15780	0
389	20241029	122200	5428160	15780	15780	15780	15780	0
390	20241029	122100	5428160	15780	15780	15780	15780	0
391	20241029	122000	5428160	15780	15780	15780	15780	0
392	20241029	121900	5428160	15780	15780	15780	15780	0
393	20241029	121800	5428160	15780	15780	15780	15780	0
394	20241029	121700	5428160	15780	15780	15780	15780	0
395	20241029	121600	5428160	15780	15780	15780	15780	0
396	20241029	121500	5428160	15780	15780	15780	15780	0
397	20241029	121400	5428160	15780	15780	15780	15780	0
398	20241029	121300	5428160	15780	15780	15780	15780	0
399	20241029	121200	5428160	15780	15780	15780	15780	0
400	20241029	121100	5428160	15780	15780	15780	15780	0
401	20241029	121000	5428160	15780	15780	15780	15780	0
402	20241029	120900	5428160	15780	15780	15780	15780	0
403	20241029	120800	5428160	15780	15780	15780	15780	1
404	20241029	120700	5412380	15760	15760	15760	15760	0
405	20241029	120600	5412380	15760	15760	15760	15760	0
406	20241029	120500	5412380	15760	15760	15760	15760	0
407	20241029	120400	5412380	15760	15760	15760	15760	0
408	20241029	120300	5412380	15760	15760	15760	15760	0
409	20241029	120200	5412380	15760	15760	15760	15760	0
410	20241029	120100	5412380	15760	15760	15760	15760	0
411	20241029	120000	5412380	15760	15760	15760	15760	0
412	20241029	115900	5412380	15760	15760	15760	15760	0
413	20241029	115800	5412380	15760	15760	15760	15760	0
414	20241029	115700	5412380	15760	15760	15760	15760	0
415	20241029	115600	5412380	15760	15760	15760	15760	0
416	20241029	115500	5412380	15760	15760	15760	15760	1
417	20241029	115400	5396620	15760	15760	15760	15760	0
418	20241029	115300	5396620	15760	15760	15760	15760	0
419	20241029	115200	5396620	15760	15760	15760	15760	0
420	20241029	115100	5396620	15760	15760	15760	15760	0
421	20241029	115000	5396620	15760	15760	15760	15760	0
422	20241029	114900	5396620	15760	15760	15760	15760	0
423	20241029	114800	5396620	15760	15760	15760	15760	0
424	20241029	114700	5396620	15760	15760	15760	15760	0
425	20241029	114600	5396620	15760	15760	15760	15760	56
426	20241029	114500	4514060	15780	15780	15780	15780	0
427	20241029	114400	4514060	15780	15780	15780	15780	0
428	20241029	114300	4514060	15780	15780	15780	15780	0
429	20241029	114200	4514060	15780	15780	15780	15780	0
430	20241029	114100	4514060	15780	15780	15780	15780	0
431	20241029	114000	4514060	15780	15780	15780	15780	0
432	20241029	113900	4514060	15780	15780	15780	15780	0
433	20241029	113800	4514060	15780	15780	15780	15780	0
434	20241029	113700	4514060	15780	15780	15780	15780	2
435	20241029	113600	4482500	15780	15780	15780	15780	0
436	20241029	113500	4482500	15780	15780	15780	15780	0
437	20241029	113400	4482500	15780	15780	15780	15780	0
438	20241029	113300	4482500	15780	15780	15780	15780	0
439	20241029	113200	4482500	15780	15780	15780	15780	0
440	20241029	113100	4482500	15780	15780	15780	15780	0
441	20241029	113000	4482500	15780	15780	15780	15780	1
442	20241029	112900	4466720	15760	15760	15760	15760	0
443	20241029	112800	4466720	15760	15760	15760	15760	0
444	20241029	112700	4466720	15760	15760	15760	15760	50
445	20241029	112600	3678720	15760	15760	15760	15760	0
446	20241029	112500	3678720	15760	15760	15760	15760	0
447	20241029	112400	3678720	15760	15760	15760	15760	0
448	20241029	112300	3678720	15760	15760	15760	15760	0
449	20241029	112200	3678720	15760	15760	15760	15760	0
450	20241029	112100	3678720	15760	15760	15760	15760	50
451	20241029	112000	2890720	15760	15760	15760	15760	0
452	20241029	111900	2890720	15760	15760	15760	15760	0
453	20241029	111800	2890720	15760	15760	15760	15760	0
454	20241029	111700	2890720	15760	15770	15770	15760	5
455	20241029	111600	2811900	15790	15790	15790	15790	1
456	20241029	111500	2796110	15790	15790	15790	15790	0
457	20241029	111400	2796110	15790	15790	15790	15790	0
458	20241029	111300	2796110	15790	15790	15790	15790	0
459	20241029	111200	2796110	15790	15790	15790	15790	0
460	20241029	111100	2796110	15790	15790	15790	15790	0
461	20241029	111000	2796110	15790	15790	15790	15790	0
462	20241029	110900	2796110	15790	15790	15790	15790	0
463	20241029	110800	2796110	15790	15790	15790	15790	0
464	20241029	110700	2796110	15790	15790	15790	15790	0
465	20241029	110600	2796110	15790	15790	15790	15790	0
466	20241029	110500	2796110	15790	15860	15860	15790	4
467	20241029	110400	2732740	15900	15780	15900	15780	18
468	20241029	110300	2447180	15760	15770	15770	15760	17
469	20241029	110200	2179200	15760	15760	15760	15760	0
470	20241029	110100	2179200	15760	15760	15760	15760	0
471	20241029	110000	2179200	15760	15760	15760	15760	0
472	20241029	105900	2179200	15760	15760	15760	15760	0
473	20241029	105800	2179200	15760	15760	15760	15760	0
474	20241029	105700	2179200	15760	15760	15760	15760	0
475	20241029	105600	2179200	15760	15760	15760	15760	0
476	20241029	105500	2179200	15760	15760	15760	15760	0
477	20241029	105400	2179200	15760	15760	15760	15760	0
478	20241029	105300	2179200	15760	15760	15760	15760	0
479	20241029	105200	2179200	15760	15760	15760	15760	0
480	20241029	105100	2179200	15760	15760	15760	15760	0
481	20241029	105000	2179200	15760	15760	15760	15760	0
482	20241029	104900	2179200	15760	15760	15760	15760	0
483	20241029	104800	2179200	15760	15760	15760	15760	0
484	20241029	104700	2179200	15760	15760	15760	15760	0
485	20241029	104600	2179200	15760	15760	15760	15760	0
486	20241029	104500	2179200	15760	15760	15760	15760	0
487	20241029	104400	2179200	15760	15760	15760	15760	0
488	20241029	104300	2179200	15760	15760	15760	15760	0
489	20241029	104200	2179200	15760	15760	15760	15760	1
490	20241029	104100	2163440	15740	15740	15740	15740	0
491	20241029	104000	2163440	15740	15740	15740	15740	0
492	20241029	103900	2163440	15740	15740	15740	15740	0
493	20241029	103800	2163440	15740	15740	15740	15740	0
494	20241029	103700	2163440	15740	15740	15740	15740	0
495	20241029	103600	2163440	15740	15740	15740	15740	0
496	20241029	103500	2163440	15740	15740	15740	15740	0
497	20241029	103400	2163440	15740	15740	15740	15740	0
498	20241029	103300	2163440	15740	15740	15740	15740	0
499	20241029	103200	2163440	15740	15740	15740	15740	0
500	20241029	103100	2163440	15740	15740	15740	15740	0
501	20241029	103000	2163440	15740	15750	15750	15740	70
502	20241029	102900	1060990	15750	15750	15750	15750	0
503	20241029	102800	1060990	15750	15750	15750	15750	0
504	20241029	102700	1060990	15750	15750	15750	15750	0
505	20241029	102600	1060990	15750	15750	15750	15750	0
506	20241029	102500	1060990	15750	15750	15750	15750	0
507	20241029	102400	1060990	15750	15750	15750	15750	0
508	20241029	102300	1060990	15750	15750	15750	15750	0
509	20241029	102200	1060990	15750	15750	15750	15750	0
510	20241029	102100	1060990	15750	15750	15750	15750	0
511	20241029	102000	1060990	15750	15750	15750	15750	0
512	20241029	101900	1060990	15750	15750	15750	15750	0
513	20241029	101800	1060990	15750	15750	15750	15750	0
514	20241029	101700	1060990	15750	15750	15750	15750	2
515	20241029	101600	1029490	15750	15750	15750	15750	0
516	20241029	101500	1029490	15750	15750	15750	15750	0
517	20241029	101400	1029490	15750	15750	15750	15750	0
518	20241029	101300	1029490	15750	15750	15750	15750	0
519	20241029	101200	1029490	15750	15750	15750	15750	0
520	20241029	101100	1029490	15750	15750	15750	15750	0
521	20241029	101000	1029490	15750	15750	15750	15750	0
522	20241029	100900	1029490	15750	15750	15750	15750	0
523	20241029	100800	1029490	15750	15750	15750	15750	0
524	20241029	100700	1029490	15750	15750	15750	15750	0
525	20241029	100600	1029490	15750	15750	15750	15750	0
526	20241029	100500	1029490	15750	15750	15750	15750	0
527	20241029	100400	1029490	15750	15750	15750	15750	0
528	20241029	100300	1029490	15750	15750	15750	15750	0
529	20241029	100200	1029490	15750	15750	15750	15750	0
530	20241029	100100	1029490	15750	15750	15750	15750	0
531	20241029	100000	1029490	15750	15750	15750	15750	0
532	20241029	095900	1029490	15750	15750	15750	15750	1
533	20241029	095800	1013740	15750	15750	15750	15750	0
534	20241029	095700	1013740	15750	15750	15750	15750	0
535	20241029	095600	1013740	15750	15750	15750	15750	0
536	20241029	095500	1013740	15750	15750	15750	15750	0
537	20241029	095400	1013740	15750	15750	15750	15750	0
538	20241029	095300	1013740	15750	15750	15750	15750	0
539	20241029	095200	1013740	15750	15750	15750	15750	0
540	20241029	095100	1013740	15750	15750	15750	15750	0
541	20241029	095000	1013740	15750	15760	15760	15750	13
542	20241029	094900	808950	15760	15760	15760	15760	0
543	20241029	094800	808950	15760	15760	15760	15760	0
544	20241029	094700	808950	15760	15760	15760	15760	0
545	20241029	094600	808950	15760	15760	15760	15760	0
546	20241029	094500	808950	15760	15760	15760	15760	0
547	20241029	094400	808950	15760	15760	15760	15760	0
548	20241029	094300	808950	15760	15770	15770	15760	2
549	20241029	094200	777420	15840	15840	15840	15840	0
550	20241029	094100	777420	15840	15840	15840	15840	0
551	20241029	094000	777420	15840	15840	15840	15840	0
552	20241029	093900	777420	15840	15840	15840	15840	0
553	20241029	093800	777420	15840	15840	15840	15840	0
554	20241029	093700	777420	15840	15840	15840	15840	0
555	20241029	093600	777420	15840	15840	15840	15840	0
556	20241029	093500	777420	15840	15840	15840	15840	0
557	20241029	093400	777420	15840	15840	15840	15840	0
558	20241029	093300	777420	15840	15840	15840	15840	0
559	20241029	093200	777420	15840	15840	15840	15840	0
560	20241029	093100	777420	15840	15840	15840	15840	0
561	20241029	093000	777420	15840	15840	15840	15840	0
562	20241029	092900	777420	15840	15840	15840	15840	0
563	20241029	092800	777420	15840	15840	15840	15840	0
564	20241029	092700	777420	15840	15840	15840	15840	0
565	20241029	092600	777420	15840	15840	15840	15840	0
566	20241029	092500	777420	15840	15860	15860	15840	30
567	20241029	092400	302040	15880	15880	15880	15880	0
568	20241029	092300	302040	15880	15880	15880	15880	0
569	20241029	092200	302040	15880	15880	15880	15880	0
570	20241029	092100	302040	15880	15880	15880	15880	0
571	20241029	092000	302040	15880	15880	15880	15880	0
572	20241029	091900	302040	15880	15880	15880	15880	0
573	20241029	091800	302040	15880	15880	15880	15880	3
574	20241029	091700	254400	15900	15900	15900	15900	0
575	20241029	091600	254400	15900	15900	15900	15900	0
576	20241029	091500	254400	15900	15900	15900	15900	0
577	20241029	091400	254400	15900	15900	15900	15900	0
578	20241029	091300	254400	15900	15900	15900	15900	0
579	20241029	091200	254400	15900	15900	15900	15900	0
580	20241029	091100	254400	15900	15900	15900	15900	0
581	20241029	091000	254400	15900	15900	15900	15900	1
582	20241029	090900	238500	15900	15900	15900	15900	0
583	20241029	090800	238500	15900	15900	15900	15900	0
584	20241029	090700	238500	15900	15900	15900	15900	0
585	20241029	090600	238500	15900	15900	15900	15900	0
586	20241029	090500	238500	15900	15900	15900	15900	0
587	20241029	090400	238500	15900	15900	15900	15900	0
588	20241029	090300	238500	15900	15900	15900	15900	0
589	20241029	090200	238500	15900	15900	15900	15900	0
590	20241029	090100	238500	15900	15900	15900	15900	0
591	20241029	090000	238500	15900	15900	15900	15900	15