KissMeData/006980/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184900	7917100	16850	16850	16850	16850	5
3	20241017	184800	7917100	16850	16850	16850	16850	0
4	20241017	184700	7917100	16850	16850	16850	16850	0
5	20241017	184600	7917100	16850	16850	16850	16850	0
6	20241017	184500	7917100	16850	16850	16850	16850	0
7	20241017	184400	7917100	16850	16850	16850	16850	0
8	20241017	184300	7917100	16850	16850	16850	16850	0
9	20241017	184200	7917100	16850	16850	16850	16850	0
10	20241017	184100	7917100	16850	16850	16850	16850	0
11	20241017	184000	7917100	16850	16850	16850	16850	0
12	20241017	183900	7917100	16850	16850	16850	16850	0
13	20241017	183800	7917100	16850	16850	16850	16850	0
14	20241017	183700	7917100	16850	16850	16850	16850	0
15	20241017	183600	7917100	16850	16850	16850	16850	0
16	20241017	183500	7917100	16850	16850	16850	16850	0
17	20241017	183400	7917100	16850	16850	16850	16850	0
18	20241017	183300	7917100	16850	16850	16850	16850	0
19	20241017	183200	7917100	16850	16850	16850	16850	0
20	20241017	183100	7917100	16850	16850	16850	16850	0
21	20241017	183000	7917100	16850	16850	16850	16850	0
22	20241017	182900	7917100	16850	16850	16850	16850	0
23	20241017	182800	7917100	16850	16850	16850	16850	0
24	20241017	182700	7917100	16850	16850	16850	16850	0
25	20241017	182600	7917100	16850	16850	16850	16850	0
26	20241017	182500	7917100	16850	16850	16850	16850	0
27	20241017	182400	7917100	16850	16850	16850	16850	0
28	20241017	182300	7917100	16850	16850	16850	16850	0
29	20241017	182200	7917100	16850	16850	16850	16850	0
30	20241017	182100	7917100	16850	16850	16850	16850	0
31	20241017	182000	7917100	16850	16850	16850	16850	0
32	20241017	181900	7917100	16850	16850	16850	16850	5
33	20241017	181800	7917100	16850	16850	16850	16850	0
34	20241017	181700	7917100	16850	16850	16850	16850	0
35	20241017	181600	7917100	16850	16850	16850	16850	0
36	20241017	181500	7917100	16850	16850	16850	16850	0
37	20241017	181400	7917100	16850	16850	16850	16850	0
38	20241017	181300	7917100	16850	16850	16850	16850	0
39	20241017	181200	7917100	16850	16850	16850	16850	0
40	20241017	181100	7917100	16850	16850	16850	16850	0
41	20241017	181000	7917100	16850	16850	16850	16850	0
42	20241017	180900	7917100	16850	16850	16850	16850	0
43	20241017	180800	7917100	16850	16850	16850	16850	0
44	20241017	180700	7917100	16850	16850	16850	16850	0
45	20241017	180600	7917100	16850	16850	16850	16850	0
46	20241017	180500	7917100	16850	16850	16850	16850	0
47	20241017	180400	7917100	16850	16850	16850	16850	0
48	20241017	180300	7917100	16850	16850	16850	16850	0
49	20241017	180200	7917100	16850	16850	16850	16850	0
50	20241017	180100	7917100	16850	16850	16850	16850	0
51	20241017	180000	7917100	16850	16850	16850	16850	0
52	20241017	175900	7917100	16850	16850	16850	16850	0
53	20241017	175800	7917100	16850	16850	16850	16850	0
54	20241017	175700	7917100	16850	16850	16850	16850	0
55	20241017	175600	7917100	16850	16850	16850	16850	0
56	20241017	175500	7917100	16850	16850	16850	16850	0
57	20241017	175400	7917100	16850	16850	16850	16850	0
58	20241017	175300	7917100	16850	16850	16850	16850	0
59	20241017	175200	7917100	16850	16850	16850	16850	0
60	20241017	175100	7917100	16850	16850	16850	16850	0
61	20241017	175000	7917100	16850	16850	16850	16850	0
62	20241017	174900	7917100	16850	16850	16850	16850	5
63	20241017	174800	7917100	16850	16850	16850	16850	0
64	20241017	174700	7917100	16850	16850	16850	16850	0
65	20241017	174600	7917100	16850	16850	16850	16850	0
66	20241017	174500	7917100	16850	16850	16850	16850	0
67	20241017	174400	7917100	16850	16850	16850	16850	0
68	20241017	174300	7917100	16850	16850	16850	16850	0
69	20241017	174200	7917100	16850	16850	16850	16850	0
70	20241017	174100	7917100	16850	16850	16850	16850	0
71	20241017	174000	7917100	16850	16850	16850	16850	0
72	20241017	173900	7917100	16850	16850	16850	16850	0
73	20241017	173800	7917100	16850	16850	16850	16850	0
74	20241017	173700	7917100	16850	16850	16850	16850	0
75	20241017	173600	7917100	16850	16850	16850	16850	0
76	20241017	173500	7917100	16850	16850	16850	16850	0
77	20241017	173400	7917100	16850	16850	16850	16850	0
78	20241017	173300	7917100	16850	16850	16850	16850	0
79	20241017	173200	7917100	16850	16850	16850	16850	0
80	20241017	173100	7917100	16850	16850	16850	16850	0
81	20241017	173000	7917100	16850	16850	16850	16850	0
82	20241017	172900	7917100	16850	16850	16850	16850	0
83	20241017	172800	7917100	16850	16850	16850	16850	0
84	20241017	172700	7917100	16850	16850	16850	16850	0
85	20241017	172600	7917100	16850	16850	16850	16850	0
86	20241017	172500	7917100	16850	16850	16850	16850	0
87	20241017	172400	7917100	16850	16850	16850	16850	0
88	20241017	172300	7917100	16850	16850	16850	16850	0
89	20241017	172200	7917100	16850	16850	16850	16850	0
90	20241017	172100	7917100	16850	16850	16850	16850	0
91	20241017	172000	7917100	16850	16850	16850	16850	0
92	20241017	171900	7917100	16850	16850	16850	16850	5
93	20241017	171800	7917100	16850	16850	16850	16850	0
94	20241017	171700	7917100	16850	16850	16850	16850	0
95	20241017	171600	7917100	16850	16850	16850	16850	0
96	20241017	171500	7917100	16850	16850	16850	16850	0
97	20241017	171400	7917100	16850	16850	16850	16850	0
98	20241017	171300	7917100	16850	16850	16850	16850	0
99	20241017	171200	7917100	16850	16850	16850	16850	0
100	20241017	171100	7917100	16850	16850	16850	16850	0
101	20241017	171000	7917100	16850	16850	16850	16850	0
102	20241017	170900	7917100	16850	16850	16850	16850	0
103	20241017	170800	7917100	16850	16850	16850	16850	0
104	20241017	170700	7917100	16850	16850	16850	16850	0
105	20241017	170600	7917100	16850	16850	16850	16850	0
106	20241017	170500	7917100	16850	16850	16850	16850	0
107	20241017	170400	7917100	16850	16850	16850	16850	0
108	20241017	170300	7917100	16850	16850	16850	16850	0
109	20241017	170200	7917100	16850	16850	16850	16850	0
110	20241017	170100	7917100	16850	16850	16850	16850	0
111	20241017	170000	7917100	16850	16850	16850	16850	0
112	20241017	165900	7917100	16850	16850	16850	16850	0
113	20241017	165800	7917100	16850	16850	16850	16850	0
114	20241017	165700	7917100	16850	16850	16850	16850	0
115	20241017	165600	7917100	16850	16850	16850	16850	0
116	20241017	165500	7917100	16850	16850	16850	16850	0
117	20241017	165400	7917100	16850	16850	16850	16850	0
118	20241017	165300	7917100	16850	16850	16850	16850	0
119	20241017	165200	7917100	16850	16850	16850	16850	0
120	20241017	165100	7917100	16850	16850	16850	16850	0
121	20241017	165000	7917100	16850	16850	16850	16850	0
122	20241017	164900	7917100	16850	16850	16850	16850	5
123	20241017	164800	7917100	16850	16850	16850	16850	0
124	20241017	164700	7917100	16850	16850	16850	16850	0
125	20241017	164600	7917100	16850	16850	16850	16850	0
126	20241017	164500	7917100	16850	16850	16850	16850	0
127	20241017	164400	7917100	16850	16850	16850	16850	0
128	20241017	164300	7917100	16850	16850	16850	16850	0
129	20241017	164200	7917100	16850	16850	16850	16850	0
130	20241017	164100	7917100	16850	16850	16850	16850	0
131	20241017	164000	7917100	16850	16850	16850	16850	0
132	20241017	163900	7917100	16850	16850	16850	16850	0
133	20241017	163800	7917100	16850	16850	16850	16850	0
134	20241017	163700	7917100	16850	16850	16850	16850	0
135	20241017	163600	7917100	16850	16850	16850	16850	0
136	20241017	163500	7917100	16850	16850	16850	16850	0
137	20241017	163400	7917100	16850	16850	16850	16850	0
138	20241017	163300	7917100	16850	16850	16850	16850	0
139	20241017	163200	7917100	16850	16850	16850	16850	0
140	20241017	163100	7917100	16850	16850	16850	16850	0
141	20241017	163000	7917100	16850	16850	16850	16850	0
142	20241017	162900	7917100	16850	16850	16850	16850	0
143	20241017	162800	7917100	16850	16850	16850	16850	0
144	20241017	162700	7917100	16850	16850	16850	16850	0
145	20241017	162600	7917100	16850	16850	16850	16850	0
146	20241017	162500	7917100	16850	16850	16850	16850	0
147	20241017	162400	7917100	16850	16850	16850	16850	0
148	20241017	162300	7917100	16850	16850	16850	16850	0
149	20241017	162200	7917100	16850	16850	16850	16850	0
150	20241017	162100	7917100	16850	16850	16850	16850	0
151	20241017	162000	7917100	16850	16850	16850	16850	0
152	20241017	161900	7917100	16850	16850	16850	16850	5
153	20241017	161800	7917100	16850	16850	16850	16850	0
154	20241017	161700	7917100	16850	16850	16850	16850	0
155	20241017	161600	7917100	16850	16850	16850	16850	0
156	20241017	161500	7917100	16850	16850	16850	16850	0
157	20241017	161400	7917100	16850	16850	16850	16850	0
158	20241017	161300	7917100	16850	16850	16850	16850	0
159	20241017	161200	7917100	16850	16850	16850	16850	0
160	20241017	161100	7917100	16850	16850	16850	16850	0
161	20241017	161000	7917100	16850	16850	16850	16850	0
162	20241017	160900	7917100	16850	16850	16850	16850	0
163	20241017	160800	7917100	16850	16850	16850	16850	0
164	20241017	160700	7917100	16850	16850	16850	16850	0
165	20241017	160600	7917100	16850	16850	16850	16850	0
166	20241017	160500	7917100	16850	16850	16850	16850	0
167	20241017	160400	7917100	16850	16850	16850	16850	0
168	20241017	160300	7917100	16850	16850	16850	16850	0
169	20241017	160200	7917100	16850	16850	16850	16850	0
170	20241017	160100	7917100	16850	16850	16850	16850	0
171	20241017	160000	7917100	16850	16850	16850	16850	0
172	20241017	155900	7917100	16850	16850	16850	16850	0
173	20241017	155800	7917100	16850	16850	16850	16850	0
174	20241017	155700	7917100	16850	16850	16850	16850	0
175	20241017	155600	7917100	16850	16850	16850	16850	0
176	20241017	155500	7917100	16850	16850	16850	16850	0
177	20241017	155400	7917100	16850	16850	16850	16850	0
178	20241017	155300	7917100	16850	16850	16850	16850	0
179	20241017	155200	7917100	16850	16850	16850	16850	0
180	20241017	155100	7917100	16850	16850	16850	16850	0
181	20241017	155000	7917100	16850	16850	16850	16850	0
182	20241017	154900	7917100	16850	16850	16850	16850	5
183	20241017	154800	7917100	16850	16850	16850	16850	0
184	20241017	154700	7917100	16850	16850	16850	16850	0
185	20241017	154600	7917100	16850	16850	16850	16850	0
186	20241017	154500	7917100	16850	16850	16850	16850	0
187	20241017	154400	7917100	16850	16850	16850	16850	0
188	20241017	154300	7917100	16850	16850	16850	16850	0
189	20241017	154200	7917100	16850	16850	16850	16850	0
190	20241017	154100	7917100	16850	16850	16850	16850	0
191	20241017	154000	7917100	16850	16850	16850	16850	0
192	20241017	153900	7917100	16850	16850	16850	16850	0
193	20241017	153800	7917100	16850	16850	16850	16850	0
194	20241017	153700	7917100	16850	16850	16850	16850	0
195	20241017	153600	7917100	16850	16850	16850	16850	0
196	20241017	153500	7917100	16850	16850	16850	16850	0
197	20241017	153400	7917100	16850	16850	16850	16850	0
198	20241017	153300	7917100	16850	16850	16850	16850	0
199	20241017	153200	7917100	16850	16850	16850	16850	0
200	20241017	153100	7917100	16850	16850	16850	16850	0
201	20241017	153000	7917100	16850	16850	16850	16850	5
202	20241017	152900	7832850	16850	16850	16850	16850	0
203	20241017	152800	7832850	16850	16850	16850	16850	0
204	20241017	152700	7832850	16850	16850	16850	16850	0
205	20241017	152600	7832850	16850	16850	16850	16850	0
206	20241017	152500	7832850	16850	16850	16850	16850	0
207	20241017	152400	7832850	16850	16850	16850	16850	0
208	20241017	152300	7832850	16850	16850	16850	16850	0
209	20241017	152200	7832850	16850	16850	16850	16850	0
210	20241017	152100	7832850	16850	16850	16850	16850	0
211	20241017	152000	7832850	16850	16850	16850	16850	0
212	20241017	151900	7832850	16850	16850	16850	16850	0
213	20241017	151800	7832850	16850	16850	16850	16850	0
214	20241017	151700	7832850	16850	16850	16850	16850	0
215	20241017	151600	7832850	16850	16850	16850	16850	0
216	20241017	151500	7832850	16850	16850	16850	16850	0
217	20241017	151400	7832850	16850	16850	16850	16850	0
218	20241017	151300	7832850	16850	16850	16850	16850	0
219	20241017	151200	7832850	16850	16850	16850	16850	2
220	20241017	151100	7799150	16860	16860	16860	16860	0
221	20241017	151000	7799150	16860	16860	16860	16860	0
222	20241017	150900	7799150	16860	16860	16860	16860	0
223	20241017	150800	7799150	16860	16860	16860	16860	0
224	20241017	150700	7799150	16860	16860	16860	16860	0
225	20241017	150600	7799150	16860	16860	16860	16860	0
226	20241017	150500	7799150	16860	16860	16860	16860	0
227	20241017	150400	7799150	16860	16860	16860	16860	0
228	20241017	150300	7799150	16860	16860	16860	16860	0
229	20241017	150200	7799150	16860	16860	16860	16860	0
230	20241017	150100	7799150	16860	16860	16860	16860	0
231	20241017	150000	7799150	16860	16860	16860	16860	0
232	20241017	145900	7799150	16860	16860	16860	16860	0
233	20241017	145800	7799150	16860	16860	16860	16860	0
234	20241017	145700	7799150	16860	16860	16860	16860	5
235	20241017	145600	7714850	16860	16860	16860	16860	0
236	20241017	145500	7714850	16860	16860	16860	16860	0
237	20241017	145400	7714850	16860	16860	16860	16860	0
238	20241017	145300	7714850	16860	16860	16860	16860	0
239	20241017	145200	7714850	16860	16860	16860	16860	1
240	20241017	145100	7697990	16850	16850	16850	16850	0
241	20241017	145000	7697990	16850	16850	16850	16850	0
242	20241017	144900	7697990	16850	16850	16850	16850	0
243	20241017	144800	7697990	16850	16850	16850	16850	0
244	20241017	144700	7697990	16850	16850	16850	16850	0
245	20241017	144600	7697990	16850	16850	16850	16850	0
246	20241017	144500	7697990	16850	16850	16850	16850	0
247	20241017	144400	7697990	16850	16850	16850	16850	0
248	20241017	144300	7697990	16850	16850	16850	16850	0
249	20241017	144200	7697990	16850	16850	16850	16850	11
250	20241017	144100	7512640	16820	16820	16820	16820	0
251	20241017	144000	7512640	16820	16820	16820	16820	9
252	20241017	143900	7361260	16810	16810	16810	16810	0
253	20241017	143800	7361260	16810	16810	16810	16810	0
254	20241017	143700	7361260	16810	16810	16810	16810	1
255	20241017	143600	7344450	16800	16800	16800	16800	0
256	20241017	143500	7344450	16800	16800	16800	16800	0
257	20241017	143400	7344450	16800	16800	16800	16800	0
258	20241017	143300	7344450	16800	16800	16800	16800	2
259	20241017	143200	7310850	16810	16810	16810	16810	0
260	20241017	143100	7310850	16810	16810	16810	16810	0
261	20241017	143000	7310850	16810	16810	16810	16810	0
262	20241017	142900	7310850	16810	16810	16810	16810	0
263	20241017	142800	7310850	16810	16810	16810	16810	0
264	20241017	142700	7310850	16810	16810	16810	16810	0
265	20241017	142600	7310850	16810	16810	16810	16810	0
266	20241017	142500	7310850	16810	16810	16810	16810	0
267	20241017	142400	7310850	16810	16810	16810	16810	0
268	20241017	142300	7310850	16810	16810	16810	16810	1
269	20241017	142200	7294040	16770	16770	16770	16770	0
270	20241017	142100	7294040	16770	16770	16770	16770	0
271	20241017	142000	7294040	16770	16770	16770	16770	0
272	20241017	141900	7294040	16770	16770	16770	16770	0
273	20241017	141800	7294040	16770	16770	16770	16770	0
274	20241017	141700	7294040	16770	16780	16780	16770	300
275	20241017	141600	2262510	16780	16780	16780	16780	0
276	20241017	141500	2262510	16780	16780	16780	16780	0
277	20241017	141400	2262510	16780	16780	16780	16780	0
278	20241017	141300	2262510	16780	16780	16780	16780	0
279	20241017	141200	2262510	16780	16780	16780	16780	0
280	20241017	141100	2262510	16780	16780	16780	16780	0
281	20241017	141000	2262510	16780	16780	16780	16780	0
282	20241017	140900	2262510	16780	16780	16780	16780	0
283	20241017	140800	2262510	16780	16780	16780	16780	0
284	20241017	140700	2262510	16780	16780	16780	16780	0
285	20241017	140600	2262510	16780	16780	16780	16780	0
286	20241017	140500	2262510	16780	16780	16780	16780	0
287	20241017	140400	2262510	16780	16780	16780	16780	0
288	20241017	140300	2262510	16780	16780	16780	16780	0
289	20241017	140200	2262510	16780	16780	16780	16780	0
290	20241017	140100	2262510	16780	16780	16780	16780	0
291	20241017	140000	2262510	16780	16780	16780	16780	0
292	20241017	135900	2262510	16780	16780	16780	16780	0
293	20241017	135800	2262510	16780	16780	16780	16780	0
294	20241017	135700	2262510	16780	16780	16780	16780	0
295	20241017	135600	2262510	16780	16780	16780	16780	0
296	20241017	135500	2262510	16780	16780	16780	16780	0
297	20241017	135400	2262510	16780	16780	16780	16780	0
298	20241017	135300	2262510	16780	16780	16780	16780	0
299	20241017	135200	2262510	16780	16780	16780	16780	0
300	20241017	135100	2262510	16780	16780	16780	16780	0
301	20241017	135000	2262510	16780	16780	16780	16780	0
302	20241017	134900	2262510	16780	16780	16780	16780	0
303	20241017	134800	2262510	16780	16780	16780	16780	0
304	20241017	134700	2262510	16780	16780	16780	16780	0
305	20241017	134600	2262510	16780	16780	16780	16780	0
306	20241017	134500	2262510	16780	16780	16780	16780	0
307	20241017	134400	2262510	16780	16780	16780	16780	0
308	20241017	134300	2262510	16780	16780	16780	16780	0
309	20241017	134200	2262510	16780	16780	16780	16780	0
310	20241017	134100	2262510	16780	16780	16780	16780	0
311	20241017	134000	2262510	16780	16780	16780	16780	0
312	20241017	133900	2262510	16780	16780	16780	16780	0
313	20241017	133800	2262510	16780	16780	16780	16780	0
314	20241017	133700	2262510	16780	16780	16780	16780	0
315	20241017	133600	2262510	16780	16780	16780	16780	0
316	20241017	133500	2262510	16780	16780	16780	16780	0
317	20241017	133400	2262510	16780	16780	16780	16780	0
318	20241017	133300	2262510	16780	16780	16780	16780	0
319	20241017	133200	2262510	16780	16780	16780	16780	0
320	20241017	133100	2262510	16780	16780	16780	16780	0
321	20241017	133000	2262510	16780	16780	16780	16780	0
322	20241017	132900	2262510	16780	16780	16780	16780	0
323	20241017	132800	2262510	16780	16780	16780	16780	0
324	20241017	132700	2262510	16780	16780	16780	16780	0
325	20241017	132600	2262510	16780	16780	16780	16780	0
326	20241017	132500	2262510	16780	16780	16780	16780	0
327	20241017	132400	2262510	16780	16780	16780	16780	0
328	20241017	132300	2262510	16780	16780	16780	16780	2
329	20241017	132200	2228950	16810	16810	16810	16810	0
330	20241017	132100	2228950	16810	16810	16810	16810	0
331	20241017	132000	2228950	16810	16810	16810	16810	0
332	20241017	131900	2228950	16810	16810	16810	16810	0
333	20241017	131800	2228950	16810	16810	16810	16810	0
334	20241017	131700	2228950	16810	16810	16810	16810	0
335	20241017	131600	2228950	16810	16810	16810	16810	0
336	20241017	131500	2228950	16810	16810	16810	16810	0
337	20241017	131400	2228950	16810	16810	16810	16810	0
338	20241017	131300	2228950	16810	16810	16810	16810	0
339	20241017	131200	2228950	16810	16810	16810	16810	0
340	20241017	131100	2228950	16810	16810	16810	16810	0
341	20241017	131000	2228950	16810	16810	16810	16810	0
342	20241017	130900	2228950	16810	16810	16810	16810	0
343	20241017	130800	2228950	16810	16810	16810	16810	0
344	20241017	130700	2228950	16810	16810	16810	16810	0
345	20241017	130600	2228950	16810	16810	16810	16810	0
346	20241017	130500	2228950	16810	16810	16810	16810	0
347	20241017	130400	2228950	16810	16810	16810	16810	0
348	20241017	130300	2228950	16810	16810	16810	16810	0
349	20241017	130200	2228950	16810	16810	16810	16810	0
350	20241017	130100	2228950	16810	16810	16810	16810	0
351	20241017	130000	2228950	16810	16810	16810	16810	0
352	20241017	125900	2228950	16810	16810	16810	16810	0
353	20241017	125800	2228950	16810	16810	16810	16810	0
354	20241017	125700	2228950	16810	16810	16810	16810	0
355	20241017	125600	2228950	16810	16810	16810	16810	0
356	20241017	125500	2228950	16810	16810	16810	16810	0
357	20241017	125400	2228950	16810	16810	16810	16810	0
358	20241017	125300	2228950	16810	16810	16810	16810	0
359	20241017	125200	2228950	16810	16810	16810	16810	0
360	20241017	125100	2228950	16810	16810	16810	16810	0
361	20241017	125000	2228950	16810	16810	16810	16810	0
362	20241017	124900	2228950	16810	16810	16810	16810	0
363	20241017	124800	2228950	16810	16810	16810	16810	0
364	20241017	124700	2228950	16810	16810	16810	16810	0
365	20241017	124600	2228950	16810	16810	16810	16810	0
366	20241017	124500	2228950	16810	16810	16810	16810	0
367	20241017	124400	2228950	16810	16810	16810	16810	0
368	20241017	124300	2228950	16810	16810	16810	16810	0
369	20241017	124200	2228950	16810	16810	16810	16810	0
370	20241017	124100	2228950	16810	16810	16810	16810	0
371	20241017	124000	2228950	16810	16810	16810	16810	0
372	20241017	123900	2228950	16810	16810	16810	16810	0
373	20241017	123800	2228950	16810	16810	16810	16810	0
374	20241017	123700	2228950	16810	16810	16810	16810	0
375	20241017	123600	2228950	16810	16810	16810	16810	0
376	20241017	123500	2228950	16810	16810	16810	16810	0
377	20241017	123400	2228950	16810	16810	16810	16810	0
378	20241017	123300	2228950	16810	16810	16810	16810	0
379	20241017	123200	2228950	16810	16810	16810	16810	0
380	20241017	123100	2228950	16810	16810	16810	16810	0
381	20241017	123000	2228950	16810	16810	16810	16810	0
382	20241017	122900	2228950	16810	16810	16810	16810	0
383	20241017	122800	2228950	16810	16810	16810	16810	0
384	20241017	122700	2228950	16810	16810	16810	16810	0
385	20241017	122600	2228950	16810	16810	16810	16810	0
386	20241017	122500	2228950	16810	16810	16810	16810	0
387	20241017	122400	2228950	16810	16810	16810	16810	0
388	20241017	122300	2228950	16810	16810	16810	16810	0
389	20241017	122200	2228950	16810	16810	16810	16810	0
390	20241017	122100	2228950	16810	16810	16810	16810	0
391	20241017	122000	2228950	16810	16810	16810	16810	0
392	20241017	121900	2228950	16810	16810	16810	16810	0
393	20241017	121800	2228950	16810	16810	16810	16810	0
394	20241017	121700	2228950	16810	16810	16810	16810	0
395	20241017	121600	2228950	16810	16810	16810	16810	0
396	20241017	121500	2228950	16810	16810	16810	16810	0
397	20241017	121400	2228950	16810	16810	16810	16810	0
398	20241017	121300	2228950	16810	16810	16810	16810	0
399	20241017	121200	2228950	16810	16810	16810	16810	0
400	20241017	121100	2228950	16810	16810	16810	16810	0
401	20241017	121000	2228950	16810	16810	16810	16810	2
402	20241017	120900	2195330	16810	16810	16810	16810	0
403	20241017	120800	2195330	16810	16810	16810	16810	0
404	20241017	120700	2195330	16810	16810	16810	16810	0
405	20241017	120600	2195330	16810	16810	16810	16810	0
406	20241017	120500	2195330	16810	16810	16810	16810	0
407	20241017	120400	2195330	16810	16810	16810	16810	0
408	20241017	120300	2195330	16810	16810	16810	16810	0
409	20241017	120200	2195330	16810	16810	16810	16810	0
410	20241017	120100	2195330	16810	16810	16810	16810	0
411	20241017	120000	2195330	16810	16810	16810	16810	0
412	20241017	115900	2195330	16810	16810	16810	16810	0
413	20241017	115800	2195330	16810	16810	16810	16810	0
414	20241017	115700	2195330	16810	16810	16810	16810	0
415	20241017	115600	2195330	16810	16810	16810	16810	0
416	20241017	115500	2195330	16810	16810	16810	16810	0
417	20241017	115400	2195330	16810	16810	16810	16810	0
418	20241017	115300	2195330	16810	16810	16810	16810	0
419	20241017	115200	2195330	16810	16810	16810	16810	10
420	20241017	115100	2027230	16810	16810	16810	16810	0
421	20241017	115000	2027230	16810	16810	16810	16810	0
422	20241017	114900	2027230	16810	16810	16810	16810	0
423	20241017	114800	2027230	16810	16810	16810	16810	0
424	20241017	114700	2027230	16810	16810	16810	16810	0
425	20241017	114600	2027230	16810	16810	16810	16810	0
426	20241017	114500	2027230	16810	16810	16810	16810	0
427	20241017	114400	2027230	16810	16810	16810	16810	0
428	20241017	114300	2027230	16810	16810	16810	16810	0
429	20241017	114200	2027230	16810	16810	16810	16810	0
430	20241017	114100	2027230	16810	16810	16810	16810	0
431	20241017	114000	2027230	16810	16810	16810	16810	0
432	20241017	113900	2027230	16810	16810	16810	16810	0
433	20241017	113800	2027230	16810	16810	16810	16810	0
434	20241017	113700	2027230	16810	16810	16810	16810	0
435	20241017	113600	2027230	16810	16810	16810	16810	0
436	20241017	113500	2027230	16810	16810	16810	16810	0
437	20241017	113400	2027230	16810	16810	16810	16810	0
438	20241017	113300	2027230	16810	16810	16810	16810	0
439	20241017	113200	2027230	16810	16810	16810	16810	0
440	20241017	113100	2027230	16810	16810	16810	16810	0
441	20241017	113000	2027230	16810	16810	16810	16810	0
442	20241017	112900	2027230	16810	16810	16810	16810	0
443	20241017	112800	2027230	16810	16810	16810	16810	0
444	20241017	112700	2027230	16810	16810	16810	16810	0
445	20241017	112600	2027230	16810	16810	16810	16810	0
446	20241017	112500	2027230	16810	16810	16810	16810	0
447	20241017	112400	2027230	16810	16810	16810	16810	0
448	20241017	112300	2027230	16810	16810	16810	16810	0
449	20241017	112200	2027230	16810	16810	16810	16810	0
450	20241017	112100	2027230	16810	16810	16810	16810	0
451	20241017	112000	2027230	16810	16810	16810	16810	0
452	20241017	111900	2027230	16810	16810	16810	16810	0
453	20241017	111800	2027230	16810	16810	16810	16810	0
454	20241017	111700	2027230	16810	16810	16810	16810	0
455	20241017	111600	2027230	16810	16810	16810	16810	1
456	20241017	111500	2010420	16780	16780	16780	16780	0
457	20241017	111400	2010420	16780	16780	16780	16780	0
458	20241017	111300	2010420	16780	16780	16780	16780	0
459	20241017	111200	2010420	16780	16780	16780	16780	0
460	20241017	111100	2010420	16780	16780	16780	16780	0
461	20241017	111000	2010420	16780	16780	16780	16780	0
462	20241017	110900	2010420	16780	16780	16780	16780	0
463	20241017	110800	2010420	16780	16780	16780	16780	20
464	20241017	110700	1674820	16780	16780	16780	16780	0
465	20241017	110600	1674820	16780	16780	16780	16780	0
466	20241017	110500	1674820	16780	16780	16780	16780	0
467	20241017	110400	1674820	16780	16780	16780	16780	0
468	20241017	110300	1674820	16780	16780	16780	16780	0
469	20241017	110200	1674820	16780	16780	16780	16780	0
470	20241017	110100	1674820	16780	16780	16780	16780	0
471	20241017	110000	1674820	16780	16780	16780	16780	0
472	20241017	105900	1674820	16780	16780	16780	16780	0
473	20241017	105800	1674820	16780	16780	16780	16780	0
474	20241017	105700	1674820	16780	16780	16780	16780	0
475	20241017	105600	1674820	16780	16780	16780	16780	0
476	20241017	105500	1674820	16780	16780	16780	16780	0
477	20241017	105400	1674820	16780	16780	16780	16780	0
478	20241017	105300	1674820	16780	16780	16780	16780	0
479	20241017	105200	1674820	16780	16780	16780	16780	0
480	20241017	105100	1674820	16780	16780	16780	16780	0
481	20241017	105000	1674820	16780	16780	16780	16780	0
482	20241017	104900	1674820	16780	16780	16780	16780	0
483	20241017	104800	1674820	16780	16780	16780	16780	0
484	20241017	104700	1674820	16780	16780	16780	16780	0
485	20241017	104600	1674820	16780	16780	16780	16780	0
486	20241017	104500	1674820	16780	16780	16780	16780	0
487	20241017	104400	1674820	16780	16780	16780	16780	0
488	20241017	104300	1674820	16780	16780	16780	16780	0
489	20241017	104200	1674820	16780	16780	16780	16780	0
490	20241017	104100	1674820	16780	16780	16780	16780	0
491	20241017	104000	1674820	16780	16780	16780	16780	0
492	20241017	103900	1674820	16780	16780	16780	16780	0
493	20241017	103800	1674820	16780	16780	16780	16780	0
494	20241017	103700	1674820	16780	16780	16780	16780	0
495	20241017	103600	1674820	16780	16780	16780	16780	0
496	20241017	103500	1674820	16780	16780	16780	16780	0
497	20241017	103400	1674820	16780	16780	16780	16780	0
498	20241017	103300	1674820	16780	16780	16780	16780	0
499	20241017	103200	1674820	16780	16780	16780	16780	0
500	20241017	103100	1674820	16780	16780	16780	16780	0
501	20241017	103000	1674820	16780	16780	16780	16780	0
502	20241017	102900	1674820	16780	16780	16780	16780	0
503	20241017	102800	1674820	16780	16780	16780	16780	0
504	20241017	102700	1674820	16780	16780	16780	16780	0
505	20241017	102600	1674820	16780	16780	16780	16780	0
506	20241017	102500	1674820	16780	16780	16780	16780	0
507	20241017	102400	1674820	16780	16780	16780	16780	0
508	20241017	102300	1674820	16780	16780	16780	16780	0
509	20241017	102200	1674820	16780	16780	16780	16780	0
510	20241017	102100	1674820	16780	16780	16780	16780	0
511	20241017	102000	1674820	16780	16780	16780	16780	0
512	20241017	101900	1674820	16780	16780	16780	16780	0
513	20241017	101800	1674820	16780	16780	16780	16780	3
514	20241017	101700	1624480	16770	16770	16770	16770	0
515	20241017	101600	1624480	16770	16770	16770	16770	0
516	20241017	101500	1624480	16770	16770	16770	16770	0
517	20241017	101400	1624480	16770	16770	16770	16770	0
518	20241017	101300	1624480	16770	16770	16770	16770	0
519	20241017	101200	1624480	16770	16770	16770	16770	0
520	20241017	101100	1624480	16770	16770	16770	16770	1
521	20241017	101000	1607710	16780	16780	16780	16780	0
522	20241017	100900	1607710	16780	16780	16780	16780	0
523	20241017	100800	1607710	16780	16780	16780	16780	0
524	20241017	100700	1607710	16780	16780	16780	16780	0
525	20241017	100600	1607710	16780	16780	16780	16780	0
526	20241017	100500	1607710	16780	16780	16780	16780	0
527	20241017	100400	1607710	16780	16780	16780	16780	0
528	20241017	100300	1607710	16780	16780	16780	16780	0
529	20241017	100200	1607710	16780	16780	16780	16780	0
530	20241017	100100	1607710	16780	16780	16780	16780	0
531	20241017	100000	1607710	16780	16780	16780	16780	0
532	20241017	095900	1607710	16780	16780	16780	16780	0
533	20241017	095800	1607710	16780	16780	16780	16780	0
534	20241017	095700	1607710	16780	16780	16780	16780	1
535	20241017	095600	1590930	16780	16780	16780	16780	0
536	20241017	095500	1590930	16780	16780	16780	16780	0
537	20241017	095400	1590930	16780	16780	16780	16780	0
538	20241017	095300	1590930	16780	16780	16780	16780	0
539	20241017	095200	1590930	16780	16780	16780	16780	0
540	20241017	095100	1590930	16780	16780	16780	16780	0
541	20241017	095000	1590930	16780	16780	16780	16780	0
542	20241017	094900	1590930	16780	16780	16780	16780	0
543	20241017	094800	1590930	16780	16780	16780	16780	0
544	20241017	094700	1590930	16780	16780	16780	16780	0
545	20241017	094600	1590930	16780	16780	16780	16780	0
546	20241017	094500	1590930	16780	16780	16780	16780	0
547	20241017	094400	1590930	16780	16780	16780	16780	0
548	20241017	094300	1590930	16780	16780	16780	16780	0
549	20241017	094200	1590930	16780	16780	16780	16780	0
550	20241017	094100	1590930	16780	16780	16780	16780	0
551	20241017	094000	1590930	16780	16780	16780	16780	0
552	20241017	093900	1590930	16780	16780	16780	16780	5
553	20241017	093800	1507030	16780	16780	16780	16780	0
554	20241017	093700	1507030	16780	16780	16780	16780	0
555	20241017	093600	1507030	16780	16780	16780	16780	0
556	20241017	093500	1507030	16780	16780	16780	16780	0
557	20241017	093400	1507030	16780	16780	16780	16780	0
558	20241017	093300	1507030	16780	16780	16780	16780	0
559	20241017	093200	1507030	16780	16780	16780	16780	0
560	20241017	093100	1507030	16780	16780	16780	16780	0
561	20241017	093000	1507030	16780	16780	16780	16780	0
562	20241017	092900	1507030	16780	16780	16780	16780	0
563	20241017	092800	1507030	16780	16780	16780	16780	0
564	20241017	092700	1507030	16780	16780	16780	16780	0
565	20241017	092600	1507030	16780	16780	16780	16780	1
566	20241017	092500	1490250	16770	16770	16770	16770	0
567	20241017	092400	1490250	16770	16770	16770	16770	22
568	20241017	092300	1121310	16770	16770	16770	16770	0
569	20241017	092200	1121310	16770	16730	16770	16730	35
570	20241017	092100	534420	16720	16720	16720	16720	1
571	20241017	092000	517700	16700	16700	16700	16700	0
572	20241017	091900	517700	16700	16700	16700	16700	0
573	20241017	091800	517700	16700	16700	16700	16700	0
574	20241017	091700	517700	16700	16700	16700	16700	0
575	20241017	091600	517700	16700	16700	16700	16700	0
576	20241017	091500	517700	16700	16700	16700	16700	0
577	20241017	091400	517700	16700	16700	16700	16700	0
578	20241017	091300	517700	16700	16700	16700	16700	0
579	20241017	091200	517700	16700	16700	16700	16700	2
580	20241017	091100	484300	16700	16700	16700	16700	0
581	20241017	091000	484300	16700	16700	16700	16700	0
582	20241017	090900	484300	16700	16700	16700	16700	0
583	20241017	090800	484300	16700	16700	16700	16700	0
584	20241017	090700	484300	16700	16700	16700	16700	0
585	20241017	090600	484300	16700	16700	16700	16700	0
586	20241017	090500	484300	16700	16700	16700	16700	3
587	20241017	090400	434200	16700	16700	16700	16700	0
588	20241017	090300	434200	16700	16700	16700	16700	0
589	20241017	090200	434200	16700	16700	16700	16700	0
590	20241017	090100	434200	16700	16700	16700	16700	0
591	20241017	090000	434200	16700	16700	16700	16700	26