KissMeData/006980/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184900	12979170	16030	16030	16030	16030	41
3	20241030	184800	12979170	16030	16030	16030	16030	0
4	20241030	184700	12979170	16030	16030	16030	16030	0
5	20241030	184600	12979170	16030	16030	16030	16030	0
6	20241030	184500	12979170	16030	16030	16030	16030	0
7	20241030	184400	12979170	16030	16030	16030	16030	0
8	20241030	184300	12979170	16030	16030	16030	16030	0
9	20241030	184200	12979170	16030	16030	16030	16030	0
10	20241030	184100	12979170	16030	16030	16030	16030	0
11	20241030	184000	12979170	16030	16030	16030	16030	0
12	20241030	183900	12979170	16030	16030	16030	16030	0
13	20241030	183800	12979170	16030	16030	16030	16030	0
14	20241030	183700	12979170	16030	16030	16030	16030	0
15	20241030	183600	12979170	16030	16030	16030	16030	0
16	20241030	183500	12979170	16030	16030	16030	16030	0
17	20241030	183400	12979170	16030	16030	16030	16030	0
18	20241030	183300	12979170	16030	16030	16030	16030	0
19	20241030	183200	12979170	16030	16030	16030	16030	0
20	20241030	183100	12979170	16030	16030	16030	16030	0
21	20241030	183000	12979170	16030	16030	16030	16030	0
22	20241030	182900	12979170	16030	16030	16030	16030	0
23	20241030	182800	12979170	16030	16030	16030	16030	0
24	20241030	182700	12979170	16030	16030	16030	16030	0
25	20241030	182600	12979170	16030	16030	16030	16030	0
26	20241030	182500	12979170	16030	16030	16030	16030	0
27	20241030	182400	12979170	16030	16030	16030	16030	0
28	20241030	182300	12979170	16030	16030	16030	16030	0
29	20241030	182200	12979170	16030	16030	16030	16030	0
30	20241030	182100	12979170	16030	16030	16030	16030	0
31	20241030	182000	12979170	16030	16030	16030	16030	0
32	20241030	181900	12979170	16030	16030	16030	16030	41
33	20241030	181800	12979170	16030	16030	16030	16030	0
34	20241030	181700	12979170	16030	16030	16030	16030	0
35	20241030	181600	12979170	16030	16030	16030	16030	0
36	20241030	181500	12979170	16030	16030	16030	16030	0
37	20241030	181400	12979170	16030	16030	16030	16030	0
38	20241030	181300	12979170	16030	16030	16030	16030	0
39	20241030	181200	12979170	16030	16030	16030	16030	0
40	20241030	181100	12979170	16030	16030	16030	16030	0
41	20241030	181000	12979170	16030	16030	16030	16030	0
42	20241030	180900	12979170	16030	16030	16030	16030	0
43	20241030	180800	12979170	16030	16030	16030	16030	0
44	20241030	180700	12979170	16030	16030	16030	16030	0
45	20241030	180600	12979170	16030	16030	16030	16030	0
46	20241030	180500	12979170	16030	16030	16030	16030	0
47	20241030	180400	12979170	16030	16030	16030	16030	0
48	20241030	180300	12979170	16030	16030	16030	16030	0
49	20241030	180200	12979170	16030	16030	16030	16030	0
50	20241030	180100	12979170	16030	16030	16030	16030	0
51	20241030	180000	12979170	16030	16030	16030	16030	0
52	20241030	175900	12979170	16030	16030	16030	16030	0
53	20241030	175800	12979170	16030	16030	16030	16030	0
54	20241030	175700	12979170	16030	16030	16030	16030	0
55	20241030	175600	12979170	16030	16030	16030	16030	0
56	20241030	175500	12979170	16030	16030	16030	16030	0
57	20241030	175400	12979170	16030	16030	16030	16030	0
58	20241030	175300	12979170	16030	16030	16030	16030	0
59	20241030	175200	12979170	16030	16030	16030	16030	0
60	20241030	175100	12979170	16030	16030	16030	16030	0
61	20241030	175000	12979170	16030	16030	16030	16030	0
62	20241030	174900	12979170	16030	16030	16030	16030	41
63	20241030	174800	12979170	16030	16030	16030	16030	0
64	20241030	174700	12979170	16030	16030	16030	16030	0
65	20241030	174600	12979170	16030	16030	16030	16030	0
66	20241030	174500	12979170	16030	16030	16030	16030	0
67	20241030	174400	12979170	16030	16030	16030	16030	0
68	20241030	174300	12979170	16030	16030	16030	16030	0
69	20241030	174200	12979170	16030	16030	16030	16030	0
70	20241030	174100	12979170	16030	16030	16030	16030	0
71	20241030	174000	12979170	16030	16030	16030	16030	0
72	20241030	173900	12979170	16030	16030	16030	16030	0
73	20241030	173800	12979170	16030	16030	16030	16030	0
74	20241030	173700	12979170	16030	16030	16030	16030	0
75	20241030	173600	12979170	16030	16030	16030	16030	0
76	20241030	173500	12979170	16030	16030	16030	16030	0
77	20241030	173400	12979170	16030	16030	16030	16030	0
78	20241030	173300	12979170	16030	16030	16030	16030	0
79	20241030	173200	12979170	16030	16030	16030	16030	0
80	20241030	173100	12979170	16030	16030	16030	16030	0
81	20241030	173000	12979170	16030	16030	16030	16030	0
82	20241030	172900	12979170	16030	16030	16030	16030	0
83	20241030	172800	12979170	16030	16030	16030	16030	0
84	20241030	172700	12979170	16030	16030	16030	16030	0
85	20241030	172600	12979170	16030	16030	16030	16030	0
86	20241030	172500	12979170	16030	16030	16030	16030	0
87	20241030	172400	12979170	16030	16030	16030	16030	0
88	20241030	172300	12979170	16030	16030	16030	16030	0
89	20241030	172200	12979170	16030	16030	16030	16030	0
90	20241030	172100	12979170	16030	16030	16030	16030	0
91	20241030	172000	12979170	16030	16030	16030	16030	0
92	20241030	171900	12979170	16030	16030	16030	16030	41
93	20241030	171800	12979170	16030	16030	16030	16030	0
94	20241030	171700	12979170	16030	16030	16030	16030	0
95	20241030	171600	12979170	16030	16030	16030	16030	0
96	20241030	171500	12979170	16030	16030	16030	16030	0
97	20241030	171400	12979170	16030	16030	16030	16030	0
98	20241030	171300	12979170	16030	16030	16030	16030	0
99	20241030	171200	12979170	16030	16030	16030	16030	0
100	20241030	171100	12979170	16030	16030	16030	16030	0
101	20241030	171000	12979170	16030	16030	16030	16030	0
102	20241030	170900	12979170	16030	16030	16030	16030	0
103	20241030	170800	12979170	16030	16030	16030	16030	0
104	20241030	170700	12979170	16030	16030	16030	16030	0
105	20241030	170600	12979170	16030	16030	16030	16030	0
106	20241030	170500	12979170	16030	16030	16030	16030	0
107	20241030	170400	12979170	16030	16030	16030	16030	0
108	20241030	170300	12979170	16030	16030	16030	16030	0
109	20241030	170200	12979170	16030	16030	16030	16030	0
110	20241030	170100	12979170	16030	16030	16030	16030	0
111	20241030	170000	12979170	16030	16030	16030	16030	0
112	20241030	165900	12979170	16030	16030	16030	16030	0
113	20241030	165800	12979170	16030	16030	16030	16030	0
114	20241030	165700	12979170	16030	16030	16030	16030	0
115	20241030	165600	12979170	16030	16030	16030	16030	0
116	20241030	165500	12979170	16030	16030	16030	16030	0
117	20241030	165400	12979170	16030	16030	16030	16030	0
118	20241030	165300	12979170	16030	16030	16030	16030	0
119	20241030	165200	12979170	16030	16030	16030	16030	0
120	20241030	165100	12979170	16030	16030	16030	16030	0
121	20241030	165000	12979170	16030	16030	16030	16030	0
122	20241030	164900	12979170	16030	16030	16030	16030	41
123	20241030	164800	12979170	16030	16030	16030	16030	0
124	20241030	164700	12979170	16030	16030	16030	16030	0
125	20241030	164600	12979170	16030	16030	16030	16030	0
126	20241030	164500	12979170	16030	16030	16030	16030	0
127	20241030	164400	12979170	16030	16030	16030	16030	0
128	20241030	164300	12979170	16030	16030	16030	16030	0
129	20241030	164200	12979170	16030	16030	16030	16030	0
130	20241030	164100	12979170	16030	16030	16030	16030	0
131	20241030	164000	12979170	16030	16030	16030	16030	0
132	20241030	163900	12979170	16030	16030	16030	16030	0
133	20241030	163800	12979170	16030	16030	16030	16030	0
134	20241030	163700	12979170	16030	16030	16030	16030	0
135	20241030	163600	12979170	16030	16030	16030	16030	0
136	20241030	163500	12979170	16030	16030	16030	16030	0
137	20241030	163400	12979170	16030	16030	16030	16030	0
138	20241030	163300	12979170	16030	16030	16030	16030	0
139	20241030	163200	12979170	16030	16030	16030	16030	0
140	20241030	163100	12979170	16030	16030	16030	16030	0
141	20241030	163000	12979170	16030	16030	16030	16030	0
142	20241030	162900	12979170	16030	16030	16030	16030	0
143	20241030	162800	12979170	16030	16030	16030	16030	0
144	20241030	162700	12979170	16030	16030	16030	16030	0
145	20241030	162600	12979170	16030	16030	16030	16030	0
146	20241030	162500	12979170	16030	16030	16030	16030	0
147	20241030	162400	12979170	16030	16030	16030	16030	0
148	20241030	162300	12979170	16030	16030	16030	16030	0
149	20241030	162200	12979170	16030	16030	16030	16030	0
150	20241030	162100	12979170	16030	16030	16030	16030	0
151	20241030	162000	12979170	16030	16030	16030	16030	0
152	20241030	161900	12979170	16030	16030	16030	16030	41
153	20241030	161800	12979170	16030	16030	16030	16030	0
154	20241030	161700	12979170	16030	16030	16030	16030	0
155	20241030	161600	12979170	16030	16030	16030	16030	0
156	20241030	161500	12979170	16030	16030	16030	16030	0
157	20241030	161400	12979170	16030	16030	16030	16030	0
158	20241030	161300	12979170	16030	16030	16030	16030	0
159	20241030	161200	12979170	16030	16030	16030	16030	0
160	20241030	161100	12979170	16030	16030	16030	16030	0
161	20241030	161000	12979170	16030	16030	16030	16030	0
162	20241030	160900	12979170	16030	16030	16030	16030	0
163	20241030	160800	12979170	16030	16030	16030	16030	0
164	20241030	160700	12979170	16030	16030	16030	16030	0
165	20241030	160600	12979170	16030	16030	16030	16030	0
166	20241030	160500	12979170	16030	16030	16030	16030	0
167	20241030	160400	12979170	16030	16030	16030	16030	0
168	20241030	160300	12979170	16030	16030	16030	16030	0
169	20241030	160200	12979170	16030	16030	16030	16030	0
170	20241030	160100	12979170	16030	16030	16030	16030	0
171	20241030	160000	12979170	16030	16030	16030	16030	0
172	20241030	155900	12979170	16030	16030	16030	16030	0
173	20241030	155800	12979170	16030	16030	16030	16030	0
174	20241030	155700	12979170	16030	16030	16030	16030	0
175	20241030	155600	12979170	16030	16030	16030	16030	0
176	20241030	155500	12979170	16030	16030	16030	16030	0
177	20241030	155400	12979170	16030	16030	16030	16030	0
178	20241030	155300	12979170	16030	16030	16030	16030	0
179	20241030	155200	12979170	16030	16030	16030	16030	0
180	20241030	155100	12979170	16030	16030	16030	16030	0
181	20241030	155000	12979170	16030	16030	16030	16030	0
182	20241030	154900	12979170	16030	16030	16030	16030	41
183	20241030	154800	12979170	16030	16030	16030	16030	0
184	20241030	154700	12979170	16030	16030	16030	16030	0
185	20241030	154600	12979170	16030	16030	16030	16030	0
186	20241030	154500	12979170	16030	16030	16030	16030	0
187	20241030	154400	12979170	16030	16030	16030	16030	0
188	20241030	154300	12979170	16030	16030	16030	16030	0
189	20241030	154200	12979170	16030	16030	16030	16030	0
190	20241030	154100	12979170	16030	16030	16030	16030	0
191	20241030	154000	12979170	16030	16030	16030	16030	0
192	20241030	153900	12979170	16030	16030	16030	16030	0
193	20241030	153800	12979170	16030	16030	16030	16030	0
194	20241030	153700	12979170	16030	16030	16030	16030	0
195	20241030	153600	12979170	16030	16030	16030	16030	0
196	20241030	153500	12979170	16030	16030	16030	16030	0
197	20241030	153400	12979170	16030	16030	16030	16030	0
198	20241030	153300	12979170	16030	16030	16030	16030	0
199	20241030	153200	12979170	16030	16030	16030	16030	0
200	20241030	153100	12979170	16030	16030	16030	16030	0
201	20241030	153000	12979170	16030	16030	16030	16030	41
202	20241030	152900	12321940	16030	16030	16030	16030	0
203	20241030	152800	12321940	16030	16030	16030	16030	0
204	20241030	152700	12321940	16030	16030	16030	16030	0
205	20241030	152600	12321940	16030	16030	16030	16030	0
206	20241030	152500	12321940	16030	16030	16030	16030	0
207	20241030	152400	12321940	16030	16030	16030	16030	0
208	20241030	152300	12321940	16030	16030	16030	16030	0
209	20241030	152200	12321940	16030	16030	16030	16030	0
210	20241030	152100	12321940	16030	16030	16030	16030	0
211	20241030	152000	12321940	16030	16030	16030	16030	0
212	20241030	151900	12321940	16030	16030	16030	16030	0
213	20241030	151800	12321940	16030	16030	16030	16030	0
214	20241030	151700	12321940	16030	16030	16030	16030	0
215	20241030	151600	12321940	16030	16030	16030	16030	0
216	20241030	151500	12321940	16030	16030	16030	16030	0
217	20241030	151400	12321940	16030	16030	16030	16030	0
218	20241030	151300	12321940	16030	16030	16030	16030	3
219	20241030	151200	12273850	16060	16060	16060	16060	0
220	20241030	151100	12273850	16060	16060	16060	16060	0
221	20241030	151000	12273850	16060	16060	16060	16060	0
222	20241030	150900	12273850	16060	16060	16060	16060	0
223	20241030	150800	12273850	16060	16060	16060	16060	0
224	20241030	150700	12273850	16060	16060	16060	16060	0
225	20241030	150600	12273850	16060	16060	16060	16060	0
226	20241030	150500	12273850	16060	16060	16060	16060	0
227	20241030	150400	12273850	16060	16060	16060	16060	0
228	20241030	150300	12273850	16060	16060	16060	16060	0
229	20241030	150200	12273850	16060	16060	16060	16060	0
230	20241030	150100	12273850	16060	16060	16060	16060	0
231	20241030	150000	12273850	16060	16060	16060	16060	0
232	20241030	145900	12273850	16060	16060	16060	16060	0
233	20241030	145800	12273850	16060	16030	16060	16030	12
234	20241030	145700	12081160	16010	16010	16010	16010	0
235	20241030	145600	12081160	16010	16010	16010	16010	0
236	20241030	145500	12081160	16010	16010	16010	16010	0
237	20241030	145400	12081160	16010	16010	16010	16010	0
238	20241030	145300	12081160	16010	16010	16010	16010	0
239	20241030	145200	12081160	16010	16010	16010	16010	0
240	20241030	145100	12081160	16010	16010	16010	16010	0
241	20241030	145000	12081160	16010	16010	16010	16010	0
242	20241030	144900	12081160	16010	16010	16010	16010	0
243	20241030	144800	12081160	16010	16010	16010	16010	0
244	20241030	144700	12081160	16010	16010	16010	16010	0
245	20241030	144600	12081160	16010	16010	16010	16010	0
246	20241030	144500	12081160	16010	16010	16010	16010	0
247	20241030	144400	12081160	16010	16010	16010	16010	0
248	20241030	144300	12081160	16010	16010	16010	16010	4
249	20241030	144200	12017120	16030	16030	16030	16030	0
250	20241030	144100	12017120	16030	16030	16030	16030	0
251	20241030	144000	12017120	16030	16030	16030	16030	0
252	20241030	143900	12017120	16030	16030	16030	16030	0
253	20241030	143800	12017120	16030	16030	16030	16030	0
254	20241030	143700	12017120	16030	16030	16030	16030	0
255	20241030	143600	12017120	16030	16030	16030	16030	10
256	20241030	143500	11856820	16020	16020	16020	16020	0
257	20241030	143400	11856820	16020	16020	16020	16020	0
258	20241030	143300	11856820	16020	16020	16020	16020	0
259	20241030	143200	11856820	16020	16020	16020	16020	0
260	20241030	143100	11856820	16020	16020	16020	16020	2
261	20241030	143000	11824780	16010	16010	16010	16010	0
262	20241030	142900	11824780	16010	16010	16010	16010	0
263	20241030	142800	11824780	16010	16010	16010	16010	0
264	20241030	142700	11824780	16010	16010	16010	16010	0
265	20241030	142600	11824780	16010	16010	16010	16010	0
266	20241030	142500	11824780	16010	16010	16010	16010	0
267	20241030	142400	11824780	16010	16010	16010	16010	0
268	20241030	142300	11824780	16010	16010	16010	16010	0
269	20241030	142200	11824780	16010	16010	16010	16010	0
270	20241030	142100	11824780	16010	16010	16010	16010	0
271	20241030	142000	11824780	16010	16010	16010	16010	0
272	20241030	141900	11824780	16010	16010	16010	16010	0
273	20241030	141800	11824780	16010	16010	16010	16010	0
274	20241030	141700	11824780	16010	16010	16010	16010	0
275	20241030	141600	11824780	16010	16010	16010	16010	0
276	20241030	141500	11824780	16010	16010	16010	16010	0
277	20241030	141400	11824780	16010	16010	16010	16010	0
278	20241030	141300	11824780	16010	16010	16010	16010	0
279	20241030	141200	11824780	16010	16010	16010	16010	0
280	20241030	141100	11824780	16010	16010	16010	16010	0
281	20241030	141000	11824780	16010	16010	16010	16010	0
282	20241030	140900	11824780	16010	16010	16010	16010	0
283	20241030	140800	11824780	16010	16010	16010	16010	0
284	20241030	140700	11824780	16010	16010	16010	16010	0
285	20241030	140600	11824780	16010	16010	16010	16010	0
286	20241030	140500	11824780	16010	16010	16010	16010	1
287	20241030	140400	11808770	16010	16010	16010	16010	1
288	20241030	140300	11792760	16010	16010	16010	16010	3
289	20241030	140200	11744730	16010	15900	16010	15900	35
290	20241030	140100	11184500	15900	15900	15900	15900	0
291	20241030	140000	11184500	15900	15900	15900	15900	0
292	20241030	135900	11184500	15900	15900	15900	15900	0
293	20241030	135800	11184500	15900	15900	15900	15900	1
294	20241030	135700	11168600	16020	16020	16020	16020	0
295	20241030	135600	11168600	16020	16020	16020	16020	0
296	20241030	135500	11168600	16020	16020	16020	16020	0
297	20241030	135400	11168600	16020	16020	16020	16020	0
298	20241030	135300	11168600	16020	16020	16020	16020	0
299	20241030	135200	11168600	16020	16020	16020	16020	0
300	20241030	135100	11168600	16020	16020	16020	16020	0
301	20241030	135000	11168600	16020	16020	16020	16020	0
302	20241030	134900	11168600	16020	16020	16020	16020	0
303	20241030	134800	11168600	16020	16020	16020	16020	0
304	20241030	134700	11168600	16020	16020	16020	16020	0
305	20241030	134600	11168600	16020	16020	16020	16020	0
306	20241030	134500	11168600	16020	16020	16020	16020	0
307	20241030	134400	11168600	16020	16020	16020	16020	0
308	20241030	134300	11168600	16020	16020	16020	16020	0
309	20241030	134200	11168600	16020	16020	16020	16020	0
310	20241030	134100	11168600	16020	16020	16020	16020	0
311	20241030	134000	11168600	16020	16020	16020	16020	0
312	20241030	133900	11168600	16020	16020	16020	16020	0
313	20241030	133800	11168600	16020	16020	16020	16020	0
314	20241030	133700	11168600	16020	16020	16020	16020	0
315	20241030	133600	11168600	16020	16020	16020	16020	0
316	20241030	133500	11168600	16020	16020	16020	16020	0
317	20241030	133400	11168600	16020	16020	16020	16020	0
318	20241030	133300	11168600	16020	16020	16020	16020	0
319	20241030	133200	11168600	16020	16020	16020	16020	0
320	20241030	133100	11168600	16020	16020	16020	16020	0
321	20241030	133000	11168600	16020	16020	16020	16020	0
322	20241030	132900	11168600	16020	16020	16020	16020	0
323	20241030	132800	11168600	16020	16020	16020	16020	0
324	20241030	132700	11168600	16020	16020	16020	16020	0
325	20241030	132600	11168600	16020	16020	16020	16020	0
326	20241030	132500	11168600	16020	16020	16020	16020	0
327	20241030	132400	11168600	16020	16020	16020	16020	0
328	20241030	132300	11168600	16020	16020	16020	16020	0
329	20241030	132200	11168600	16020	16020	16020	16020	0
330	20241030	132100	11168600	16020	16020	16020	16020	0
331	20241030	132000	11168600	16020	16020	16020	16020	0
332	20241030	131900	11168600	16020	16020	16020	16020	0
333	20241030	131800	11168600	16020	16020	16020	16020	0
334	20241030	131700	11168600	16020	16020	16020	16020	0
335	20241030	131600	11168600	16020	16020	16020	16020	0
336	20241030	131500	11168600	16020	16020	16020	16020	0
337	20241030	131400	11168600	16020	16020	16020	16020	0
338	20241030	131300	11168600	16020	16020	16020	16020	0
339	20241030	131200	11168600	16020	16020	16020	16020	0
340	20241030	131100	11168600	16020	16020	16020	16020	0
341	20241030	131000	11168600	16020	16020	16020	16020	0
342	20241030	130900	11168600	16020	16020	16020	16020	0
343	20241030	130800	11168600	16020	16020	16020	16020	0
344	20241030	130700	11168600	16020	16020	16020	16020	0
345	20241030	130600	11168600	16020	16020	16020	16020	0
346	20241030	130500	11168600	16020	16020	16020	16020	1
347	20241030	130400	11152580	15800	15800	15800	15800	0
348	20241030	130300	11152580	15800	15800	15800	15800	1
349	20241030	130200	11136780	15800	15780	15810	15780	22
350	20241030	130100	10789470	15780	15780	15780	15780	3
351	20241030	130000	10742130	15780	15780	15780	15780	0
352	20241030	125900	10742130	15780	15780	15780	15780	0
353	20241030	125800	10742130	15780	15780	15780	15780	0
354	20241030	125700	10742130	15780	15780	15780	15780	0
355	20241030	125600	10742130	15780	15780	15780	15780	0
356	20241030	125500	10742130	15780	15780	15780	15780	0
357	20241030	125400	10742130	15780	15780	15780	15780	0
358	20241030	125300	10742130	15780	15780	15780	15780	0
359	20241030	125200	10742130	15780	15780	15780	15780	0
360	20241030	125100	10742130	15780	15780	15780	15780	0
361	20241030	125000	10742130	15780	15780	15780	15780	1
362	20241030	124900	10726350	15740	15740	15740	15740	0
363	20241030	124800	10726350	15740	15730	15740	15730	12
364	20241030	124700	10537570	15730	15730	15730	15730	0
365	20241030	124600	10537570	15730	15890	15890	15730	11
366	20241030	124500	10363360	15890	15890	15890	15890	0
367	20241030	124400	10363360	15890	15890	15890	15890	0
368	20241030	124300	10363360	15890	15890	15890	15890	0
369	20241030	124200	10363360	15890	15890	15890	15890	0
370	20241030	124100	10363360	15890	15890	15890	15890	0
371	20241030	124000	10363360	15890	15890	15890	15890	0
372	20241030	123900	10363360	15890	15890	15890	15890	0
373	20241030	123800	10363360	15890	15890	15890	15890	0
374	20241030	123700	10363360	15890	15890	15890	15890	0
375	20241030	123600	10363360	15890	15890	15890	15890	0
376	20241030	123500	10363360	15890	15890	15890	15890	0
377	20241030	123400	10363360	15890	15890	15890	15890	0
378	20241030	123300	10363360	15890	15890	15890	15890	0
379	20241030	123200	10363360	15890	15890	15890	15890	0
380	20241030	123100	10363360	15890	15890	15890	15890	0
381	20241030	123000	10363360	15890	15890	15890	15890	0
382	20241030	122900	10363360	15890	15890	15890	15890	1
383	20241030	122800	10347470	15890	15890	15890	15890	0
384	20241030	122700	10347470	15890	15890	15890	15890	0
385	20241030	122600	10347470	15890	15890	15890	15890	0
386	20241030	122500	10347470	15890	15890	15890	15890	1
387	20241030	122400	10331580	15890	15890	15890	15890	0
388	20241030	122300	10331580	15890	15890	15890	15890	0
389	20241030	122200	10331580	15890	15890	15890	15890	0
390	20241030	122100	10331580	15890	15890	15890	15890	0
391	20241030	122000	10331580	15890	15890	15890	15890	0
392	20241030	121900	10331580	15890	15890	15890	15890	1
393	20241030	121800	10315690	15890	15890	15890	15890	2
394	20241030	121700	10283910	15950	15950	15950	15950	0
395	20241030	121600	10283910	15950	15950	15950	15950	0
396	20241030	121500	10283910	15950	15950	15950	15950	0
397	20241030	121400	10283910	15950	15950	15950	15950	0
398	20241030	121300	10283910	15950	15950	15950	15950	0
399	20241030	121200	10283910	15950	15950	15950	15950	0
400	20241030	121100	10283910	15950	15950	15950	15950	0
401	20241030	121000	10283910	15950	15950	15950	15950	0
402	20241030	120900	10283910	15950	15950	15950	15950	0
403	20241030	120800	10283910	15950	15950	15950	15950	0
404	20241030	120700	10283910	15950	15950	15950	15950	0
405	20241030	120600	10283910	15950	15950	15950	15950	0
406	20241030	120500	10283910	15950	15950	15950	15950	0
407	20241030	120400	10283910	15950	15950	15950	15950	3
408	20241030	120300	10236060	15960	15960	15960	15960	6
409	20241030	120200	10140300	15960	15960	15960	15960	0
410	20241030	120100	10140300	15960	15970	15970	15960	15
411	20241030	120000	9900790	15970	15970	15970	15970	10
412	20241030	115900	9741090	16070	16070	16070	16070	0
413	20241030	115800	9741090	16070	16070	16070	16070	0
414	20241030	115700	9741090	16070	16070	16070	16070	0
415	20241030	115600	9741090	16070	16070	16070	16070	0
416	20241030	115500	9741090	16070	16070	16070	16070	0
417	20241030	115400	9741090	16070	16070	16070	16070	0
418	20241030	115300	9741090	16070	16070	16070	16070	0
419	20241030	115200	9741090	16070	16070	16070	16070	0
420	20241030	115100	9741090	16070	16070	16070	16070	0
421	20241030	115000	9741090	16070	16070	16070	16070	0
422	20241030	114900	9741090	16070	16070	16070	16070	0
423	20241030	114800	9741090	16070	16070	16070	16070	0
424	20241030	114700	9741090	16070	16070	16070	16070	0
425	20241030	114600	9741090	16070	16070	16070	16070	0
426	20241030	114500	9741090	16070	16070	16070	16070	0
427	20241030	114400	9741090	16070	16070	16070	16070	0
428	20241030	114300	9741090	16070	16070	16070	16070	0
429	20241030	114200	9741090	16070	16070	16070	16070	0
430	20241030	114100	9741090	16070	16070	16070	16070	0
431	20241030	114000	9741090	16070	16070	16070	16070	0
432	20241030	113900	9741090	16070	16070	16070	16070	0
433	20241030	113800	9741090	16070	16070	16070	16070	0
434	20241030	113700	9741090	16070	16070	16070	16070	0
435	20241030	113600	9741090	16070	15990	16070	15990	4
436	20241030	113500	9676970	15980	15980	15980	15980	0
437	20241030	113400	9676970	15980	16000	16000	15980	18
438	20241030	113300	9388990	16070	16070	16070	16070	0
439	20241030	113200	9388990	16070	16070	16070	16070	0
440	20241030	113100	9388990	16070	16070	16070	16070	0
441	20241030	113000	9388990	16070	15990	16070	15990	2
442	20241030	112900	9356930	15990	15990	15990	15990	0
443	20241030	112800	9356930	15990	15990	15990	15990	0
444	20241030	112700	9356930	15990	15990	15990	15990	0
445	20241030	112600	9356930	15990	15990	15990	15990	0
446	20241030	112500	9356930	15990	15990	15990	15990	1
447	20241030	112400	9340940	15970	15970	15970	15970	0
448	20241030	112300	9340940	15970	15970	15970	15970	20
449	20241030	112200	9021540	16070	16070	16070	16070	0
450	20241030	112100	9021540	16070	16070	16070	16070	0
451	20241030	112000	9021540	16070	16070	16070	16070	0
452	20241030	111900	9021540	16070	15930	16070	15930	7
453	20241030	111800	8909880	15930	15930	15930	15930	0
454	20241030	111700	8909880	15930	15930	15930	15930	0
455	20241030	111600	8909880	15930	15930	15930	15930	1
456	20241030	111500	8893950	15930	15930	15930	15930	0
457	20241030	111400	8893950	15930	15930	15930	15930	0
458	20241030	111300	8893950	15930	15930	15930	15930	0
459	20241030	111200	8893950	15930	15930	15930	15930	0
460	20241030	111100	8893950	15930	15930	15930	15930	0
461	20241030	111000	8893950	15930	15930	15930	15930	0
462	20241030	110900	8893950	15930	15930	15930	15930	0
463	20241030	110800	8893950	15930	15930	15930	15930	0
464	20241030	110700	8893950	15930	15930	15930	15930	0
465	20241030	110600	8893950	15930	15930	15930	15930	0
466	20241030	110500	8893950	15930	15930	15930	15930	0
467	20241030	110400	8893950	15930	15930	15930	15930	0
468	20241030	110300	8893950	15930	15930	15930	15930	0
469	20241030	110200	8893950	15930	15930	15930	15930	0
470	20241030	110100	8893950	15930	15930	15930	15930	0
471	20241030	110000	8893950	15930	15930	15930	15930	0
472	20241030	105900	8893950	15930	15930	15930	15930	0
473	20241030	105800	8893950	15930	15930	15930	15930	0
474	20241030	105700	8893950	15930	15930	15930	15930	5
475	20241030	105600	8814300	16070	16070	16070	16070	0
476	20241030	105500	8814300	16070	15890	16070	15890	4
477	20241030	105400	8750520	15890	15890	15890	15890	0
478	20241030	105300	8750520	15890	15890	15890	15890	0
479	20241030	105200	8750520	15890	15890	15890	15890	0
480	20241030	105100	8750520	15890	15890	15890	15890	1
481	20241030	105000	8734630	15890	15890	15890	15890	0
482	20241030	104900	8734630	15890	15890	16060	15890	3
483	20241030	104800	8686790	15890	15880	15890	15880	27
484	20241030	104700	8257970	15890	15890	15890	15890	0
485	20241030	104600	8257970	15890	15890	15890	15890	2
486	20241030	104500	8226190	15890	15890	15890	15890	19
487	20241030	104400	7924280	15890	15890	15890	15890	1
488	20241030	104300	7908390	15890	15870	15890	15870	26
489	20241030	104200	7495270	16010	16010	16010	16010	1
490	20241030	104100	7479260	16010	16010	16010	16010	0
491	20241030	104000	7479260	16010	16010	16010	16010	0
492	20241030	103900	7479260	16010	16010	16010	16010	0
493	20241030	103800	7479260	16010	16010	16010	16010	0
494	20241030	103700	7479260	16010	16010	16010	16010	1
495	20241030	103600	7463250	16020	16020	16020	16020	0
496	20241030	103500	7463250	16020	16020	16020	16020	0
497	20241030	103400	7463250	16020	16040	16040	16020	252
498	20241030	103300	3426050	16060	16060	16060	16060	0
499	20241030	103200	3426050	16060	16060	16060	16060	0
500	20241030	103100	3426050	16060	16060	16060	16060	1
501	20241030	103000	3409990	16120	16060	16120	16060	3
502	20241030	102900	3361690	16060	16060	16060	16060	0
503	20241030	102800	3361690	16060	16060	16060	16060	0
504	20241030	102700	3361690	16060	16060	16060	16060	0
505	20241030	102600	3361690	16060	16060	16060	16060	0
506	20241030	102500	3361690	16060	16060	16060	16060	0
507	20241030	102400	3361690	16060	16060	16060	16060	0
508	20241030	102300	3361690	16060	16060	16060	16060	0
509	20241030	102200	3361690	16060	16060	16060	16060	0
510	20241030	102100	3361690	16060	16060	16060	16060	0
511	20241030	102000	3361690	16060	16060	16060	16060	0
512	20241030	101900	3361690	16060	16060	16060	16060	0
513	20241030	101800	3361690	16060	16060	16060	16060	0
514	20241030	101700	3361690	16060	16060	16060	16060	0
515	20241030	101600	3361690	16060	16060	16060	16060	1
516	20241030	101500	3345630	16040	16040	16040	16040	0
517	20241030	101400	3345630	16040	16040	16040	16040	0
518	20241030	101300	3345630	16040	16040	16040	16040	0
519	20241030	101200	3345630	16040	16040	16040	16040	0
520	20241030	101100	3345630	16040	16040	16040	16040	0
521	20241030	101000	3345630	16040	16040	16040	16040	0
522	20241030	100900	3345630	16040	16040	16040	16040	0
523	20241030	100800	3345630	16040	16040	16040	16040	0
524	20241030	100700	3345630	16040	16040	16040	16040	0
525	20241030	100600	3345630	16040	16040	16040	16040	0
526	20241030	100500	3345630	16040	16040	16040	16040	0
527	20241030	100400	3345630	16040	16040	16040	16040	0
528	20241030	100300	3345630	16040	16040	16040	16040	0
529	20241030	100200	3345630	16040	16040	16040	16040	0
530	20241030	100100	3345630	16040	16040	16040	16040	0
531	20241030	100000	3345630	16040	16040	16040	16040	0
532	20241030	095900	3345630	16040	16040	16040	16040	0
533	20241030	095800	3345630	16040	16040	16040	16040	0
534	20241030	095700	3345630	16040	16040	16040	16040	0
535	20241030	095600	3345630	16040	16040	16040	16040	0
536	20241030	095500	3345630	16040	16040	16040	16040	0
537	20241030	095400	3345630	16040	16040	16040	16040	0
538	20241030	095300	3345630	16040	16040	16040	16040	0
539	20241030	095200	3345630	16040	16040	16040	16040	0
540	20241030	095100	3345630	16040	16040	16040	16040	0
541	20241030	095000	3345630	16040	16040	16040	16040	0
542	20241030	094900	3345630	16040	16040	16040	16040	0
543	20241030	094800	3345630	16040	16040	16040	16040	10
544	20241030	094700	3185230	16040	16040	16040	16040	0
545	20241030	094600	3185230	16040	16040	16040	16040	0
546	20241030	094500	3185230	16040	16040	16040	16040	0
547	20241030	094400	3185230	16040	16040	16040	16040	0
548	20241030	094300	3185230	16040	16040	16040	16040	0
549	20241030	094200	3185230	16040	16040	16040	16040	0
550	20241030	094100	3185230	16040	16040	16040	16040	0
551	20241030	094000	3185230	16040	16040	16040	16040	0
552	20241030	093900	3185230	16040	16040	16040	16040	0
553	20241030	093800	3185230	16040	16040	16040	16040	0
554	20241030	093700	3185230	16040	16040	16040	16040	0
555	20241030	093600	3185230	16040	16040	16040	16040	0
556	20241030	093500	3185230	16040	16040	16040	16040	0
557	20241030	093400	3185230	16040	16040	16040	16040	4
558	20241030	093300	3121070	16150	15870	16150	15870	15
559	20241030	093200	2880140	16030	16030	16030	16030	0
560	20241030	093100	2880140	16030	16030	16030	16030	4
561	20241030	093000	2816020	16030	15870	16030	15870	17
562	20241030	092900	2544980	15870	15870	15870	15870	0
563	20241030	092800	2544980	15870	15870	15870	15870	2
564	20241030	092700	2513240	15930	15880	15930	15850	143
565	20241030	092600	238270	15890	15890	15890	15890	7
566	20241030	092500	127040	15880	15880	15880	15880	0
567	20241030	092400	127040	15880	15880	15880	15880	0
568	20241030	092300	127040	15880	15880	15880	15880	0
569	20241030	092200	127040	15880	15880	15880	15880	0
570	20241030	092100	127040	15880	15880	15880	15880	0
571	20241030	092000	127040	15880	15880	15880	15880	0
572	20241030	091900	127040	15880	15880	15880	15880	0
573	20241030	091800	127040	15880	15880	15880	15880	0
574	20241030	091700	127040	15880	15880	15880	15880	0
575	20241030	091600	127040	15880	15880	15880	15880	0
576	20241030	091500	127040	15880	15880	15880	15880	0
577	20241030	091400	127040	15880	15880	15880	15880	0
578	20241030	091300	127040	15880	15880	15880	15880	0
579	20241030	091200	127040	15880	15880	15880	15880	0
580	20241030	091100	127040	15880	15880	15880	15880	0
581	20241030	091000	127040	15880	15880	15880	15880	0
582	20241030	090900	127040	15880	15880	15880	15880	0
583	20241030	090800	127040	15880	15880	15880	15880	0
584	20241030	090700	127040	15880	15880	15880	15880	0
585	20241030	090600	127040	15880	15880	15880	15880	0
586	20241030	090500	127040	15880	15880	15880	15880	0
587	20241030	090400	127040	15880	15880	15880	15880	0
588	20241030	090300	127040	15880	15880	15880	15880	0
589	20241030	090200	127040	15880	15880	15880	15880	0
590	20241030	090100	127040	15880	15880	15880	15880	0
591	20241030	090000	127040	15880	15880	15880	15880	8