KissMeData/007680/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185000	17966035	4150	4150	4150	4150	1000
3	20241017	184900	17966035	4150	4150	4150	4150	0
4	20241017	184800	17966035	4150	4150	4150	4150	0
5	20241017	184700	17966035	4150	4150	4150	4150	0
6	20241017	184600	17966035	4150	4150	4150	4150	0
7	20241017	184500	17966035	4150	4150	4150	4150	0
8	20241017	184400	17966035	4150	4150	4150	4150	0
9	20241017	184300	17966035	4150	4150	4150	4150	0
10	20241017	184200	17966035	4150	4150	4150	4150	0
11	20241017	184100	17966035	4150	4150	4150	4150	0
12	20241017	184000	17966035	4150	4150	4150	4150	0
13	20241017	183900	17966035	4150	4150	4150	4150	0
14	20241017	183800	17966035	4150	4150	4150	4150	0
15	20241017	183700	17966035	4150	4150	4150	4150	0
16	20241017	183600	17966035	4150	4150	4150	4150	0
17	20241017	183500	17966035	4150	4150	4150	4150	0
18	20241017	183400	17966035	4150	4150	4150	4150	0
19	20241017	183300	17966035	4150	4150	4150	4150	0
20	20241017	183200	17966035	4150	4150	4150	4150	0
21	20241017	183100	17966035	4150	4150	4150	4150	0
22	20241017	183000	17966035	4150	4150	4150	4150	0
23	20241017	182900	17966035	4150	4150	4150	4150	0
24	20241017	182800	17966035	4150	4150	4150	4150	0
25	20241017	182700	17966035	4150	4150	4150	4150	0
26	20241017	182600	17966035	4150	4150	4150	4150	0
27	20241017	182500	17966035	4150	4150	4150	4150	0
28	20241017	182400	17966035	4150	4150	4150	4150	0
29	20241017	182300	17966035	4150	4150	4150	4150	0
30	20241017	182200	17966035	4150	4150	4150	4150	0
31	20241017	182100	17966035	4150	4150	4150	4150	0
32	20241017	182000	17966035	4150	4150	4150	4150	1000
33	20241017	181900	17966035	4150	4150	4150	4150	0
34	20241017	181800	17966035	4150	4150	4150	4150	0
35	20241017	181700	17966035	4150	4150	4150	4150	0
36	20241017	181600	17966035	4150	4150	4150	4150	0
37	20241017	181500	17966035	4150	4150	4150	4150	0
38	20241017	181400	17966035	4150	4150	4150	4150	0
39	20241017	181300	17966035	4150	4150	4150	4150	0
40	20241017	181200	17966035	4150	4150	4150	4150	0
41	20241017	181100	17966035	4150	4150	4150	4150	0
42	20241017	181000	17966035	4150	4150	4150	4150	0
43	20241017	180900	17966035	4150	4150	4150	4150	0
44	20241017	180800	17966035	4150	4150	4150	4150	0
45	20241017	180700	17966035	4150	4150	4150	4150	0
46	20241017	180600	17966035	4150	4150	4150	4150	0
47	20241017	180500	17966035	4150	4150	4150	4150	0
48	20241017	180400	17966035	4150	4150	4150	4150	0
49	20241017	180300	17966035	4150	4150	4150	4150	0
50	20241017	180200	17966035	4150	4150	4150	4150	0
51	20241017	180100	17966035	4150	4150	4150	4150	0
52	20241017	180000	17966035	4150	4150	4150	4150	0
53	20241017	175900	17966035	4150	4150	4150	4150	0
54	20241017	175800	17966035	4150	4150	4150	4150	0
55	20241017	175700	17966035	4150	4150	4150	4150	0
56	20241017	175600	17966035	4150	4150	4150	4150	0
57	20241017	175500	17966035	4150	4150	4150	4150	0
58	20241017	175400	17966035	4150	4150	4150	4150	0
59	20241017	175300	17966035	4150	4150	4150	4150	0
60	20241017	175200	17966035	4150	4150	4150	4150	0
61	20241017	175100	17966035	4150	4150	4150	4150	0
62	20241017	175000	17966035	4150	4150	4150	4150	1000
63	20241017	174900	17966035	4150	4150	4150	4150	0
64	20241017	174800	17966035	4150	4150	4150	4150	0
65	20241017	174700	17966035	4150	4150	4150	4150	0
66	20241017	174600	17966035	4150	4150	4150	4150	0
67	20241017	174500	17966035	4150	4150	4150	4150	0
68	20241017	174400	17966035	4150	4150	4150	4150	0
69	20241017	174300	17966035	4150	4150	4150	4150	0
70	20241017	174200	17966035	4150	4150	4150	4150	0
71	20241017	174100	17966035	4150	4150	4150	4150	0
72	20241017	174000	17966035	4150	4150	4150	4150	0
73	20241017	173900	17966035	4150	4150	4150	4150	0
74	20241017	173800	17966035	4150	4150	4150	4150	0
75	20241017	173700	17966035	4150	4150	4150	4150	0
76	20241017	173600	17966035	4150	4150	4150	4150	0
77	20241017	173500	17966035	4150	4150	4150	4150	0
78	20241017	173400	17966035	4150	4150	4150	4150	0
79	20241017	173300	17966035	4150	4150	4150	4150	0
80	20241017	173200	17966035	4150	4150	4150	4150	0
81	20241017	173100	17966035	4150	4150	4150	4150	0
82	20241017	173000	17966035	4150	4150	4150	4150	0
83	20241017	172900	17966035	4150	4150	4150	4150	0
84	20241017	172800	17966035	4150	4150	4150	4150	0
85	20241017	172700	17966035	4150	4150	4150	4150	0
86	20241017	172600	17966035	4150	4150	4150	4150	0
87	20241017	172500	17966035	4150	4150	4150	4150	0
88	20241017	172400	17966035	4150	4150	4150	4150	0
89	20241017	172300	17966035	4150	4150	4150	4150	0
90	20241017	172200	17966035	4150	4150	4150	4150	0
91	20241017	172100	17966035	4150	4150	4150	4150	0
92	20241017	172000	17966035	4150	4150	4150	4150	1000
93	20241017	171900	17966035	4150	4150	4150	4150	0
94	20241017	171800	17966035	4150	4150	4150	4150	0
95	20241017	171700	17966035	4150	4150	4150	4150	0
96	20241017	171600	17966035	4150	4150	4150	4150	0
97	20241017	171500	17966035	4150	4150	4150	4150	0
98	20241017	171400	17966035	4150	4150	4150	4150	0
99	20241017	171300	17966035	4150	4150	4150	4150	0
100	20241017	171200	17966035	4150	4150	4150	4150	0
101	20241017	171100	17966035	4150	4150	4150	4150	0
102	20241017	171000	17966035	4150	4150	4150	4150	0
103	20241017	170900	17966035	4150	4150	4150	4150	0
104	20241017	170800	17966035	4150	4150	4150	4150	0
105	20241017	170700	17966035	4150	4150	4150	4150	0
106	20241017	170600	17966035	4150	4150	4150	4150	0
107	20241017	170500	17966035	4150	4150	4150	4150	0
108	20241017	170400	17966035	4150	4150	4150	4150	0
109	20241017	170300	17966035	4150	4150	4150	4150	0
110	20241017	170200	17966035	4150	4150	4150	4150	0
111	20241017	170100	17966035	4150	4150	4150	4150	0
112	20241017	170000	17966035	4150	4150	4150	4150	0
113	20241017	165900	17966035	4150	4150	4150	4150	0
114	20241017	165800	17966035	4150	4150	4150	4150	0
115	20241017	165700	17966035	4150	4150	4150	4150	0
116	20241017	165600	17966035	4150	4150	4150	4150	0
117	20241017	165500	17966035	4150	4150	4150	4150	0
118	20241017	165400	17966035	4150	4150	4150	4150	0
119	20241017	165300	17966035	4150	4150	4150	4150	0
120	20241017	165200	17966035	4150	4150	4150	4150	0
121	20241017	165100	17966035	4150	4150	4150	4150	0
122	20241017	165000	17966035	4150	4150	4150	4150	1000
123	20241017	164900	17966035	4150	4150	4150	4150	0
124	20241017	164800	17966035	4150	4150	4150	4150	0
125	20241017	164700	17966035	4150	4150	4150	4150	0
126	20241017	164600	17966035	4150	4150	4150	4150	0
127	20241017	164500	17966035	4150	4150	4150	4150	0
128	20241017	164400	17966035	4150	4150	4150	4150	0
129	20241017	164300	17966035	4150	4150	4150	4150	0
130	20241017	164200	17966035	4150	4150	4150	4150	0
131	20241017	164100	17966035	4150	4150	4150	4150	0
132	20241017	164000	17966035	4150	4150	4150	4150	0
133	20241017	163900	17966035	4150	4150	4150	4150	0
134	20241017	163800	17966035	4150	4150	4150	4150	0
135	20241017	163700	17966035	4150	4150	4150	4150	0
136	20241017	163600	17966035	4150	4150	4150	4150	0
137	20241017	163500	17966035	4150	4150	4150	4150	0
138	20241017	163400	17966035	4150	4150	4150	4150	0
139	20241017	163300	17966035	4150	4150	4150	4150	0
140	20241017	163200	17966035	4150	4150	4150	4150	0
141	20241017	163100	17966035	4150	4150	4150	4150	0
142	20241017	163000	17966035	4150	4150	4150	4150	0
143	20241017	162900	17966035	4150	4150	4150	4150	0
144	20241017	162800	17966035	4150	4150	4150	4150	0
145	20241017	162700	17966035	4150	4150	4150	4150	0
146	20241017	162600	17966035	4150	4150	4150	4150	0
147	20241017	162500	17966035	4150	4150	4150	4150	0
148	20241017	162400	17966035	4150	4150	4150	4150	0
149	20241017	162300	17966035	4150	4150	4150	4150	0
150	20241017	162200	17966035	4150	4150	4150	4150	0
151	20241017	162100	17966035	4150	4150	4150	4150	0
152	20241017	162000	17966035	4150	4150	4150	4150	1000
153	20241017	161900	17966035	4150	4150	4150	4150	0
154	20241017	161800	17966035	4150	4150	4150	4150	0
155	20241017	161700	17966035	4150	4150	4150	4150	0
156	20241017	161600	17966035	4150	4150	4150	4150	0
157	20241017	161500	17966035	4150	4150	4150	4150	0
158	20241017	161400	17966035	4150	4150	4150	4150	0
159	20241017	161300	17966035	4150	4150	4150	4150	0
160	20241017	161200	17966035	4150	4150	4150	4150	0
161	20241017	161100	17966035	4150	4150	4150	4150	0
162	20241017	161000	17966035	4150	4150	4150	4150	0
163	20241017	160900	17966035	4150	4150	4150	4150	0
164	20241017	160800	17966035	4150	4150	4150	4150	0
165	20241017	160700	17966035	4150	4150	4150	4150	0
166	20241017	160600	17966035	4150	4150	4150	4150	0
167	20241017	160500	17966035	4150	4150	4150	4150	0
168	20241017	160400	17966035	4150	4150	4150	4150	0
169	20241017	160300	17966035	4150	4150	4150	4150	0
170	20241017	160200	17966035	4150	4150	4150	4150	0
171	20241017	160100	17966035	4150	4150	4150	4150	0
172	20241017	160000	17966035	4150	4150	4150	4150	0
173	20241017	155900	17966035	4150	4150	4150	4150	0
174	20241017	155800	17966035	4150	4150	4150	4150	0
175	20241017	155700	17966035	4150	4150	4150	4150	0
176	20241017	155600	17966035	4150	4150	4150	4150	0
177	20241017	155500	17966035	4150	4150	4150	4150	0
178	20241017	155400	17966035	4150	4150	4150	4150	0
179	20241017	155300	17966035	4150	4150	4150	4150	0
180	20241017	155200	17966035	4150	4150	4150	4150	0
181	20241017	155100	17966035	4150	4150	4150	4150	0
182	20241017	155000	17966035	4150	4150	4150	4150	1000
183	20241017	154900	17966035	4150	4150	4150	4150	0
184	20241017	154800	17966035	4150	4150	4150	4150	0
185	20241017	154700	17966035	4150	4150	4150	4150	0
186	20241017	154600	17966035	4150	4150	4150	4150	0
187	20241017	154500	17966035	4150	4150	4150	4150	0
188	20241017	154400	17966035	4150	4150	4150	4150	0
189	20241017	154300	17966035	4150	4150	4150	4150	0
190	20241017	154200	17966035	4150	4150	4150	4150	0
191	20241017	154100	17966035	4150	4150	4150	4150	0
192	20241017	154000	17966035	4150	4150	4150	4150	0
193	20241017	153900	17966035	4150	4150	4150	4150	0
194	20241017	153800	17966035	4150	4150	4150	4150	0
195	20241017	153700	17966035	4150	4150	4150	4150	0
196	20241017	153600	17966035	4150	4150	4150	4150	0
197	20241017	153500	17966035	4150	4150	4150	4150	0
198	20241017	153400	17966035	4150	4150	4150	4150	0
199	20241017	153300	17966035	4150	4150	4150	4150	0
200	20241017	153200	17966035	4150	4150	4150	4150	0
201	20241017	153100	17966035	4150	4150	4150	4150	0
202	20241017	153000	17966035	4150	4150	4150	4150	1000
203	20241017	152900	13816035	4160	4160	4160	4160	0
204	20241017	152800	13816035	4160	4160	4160	4160	0
205	20241017	152700	13816035	4160	4160	4160	4160	0
206	20241017	152600	13816035	4160	4160	4160	4160	0
207	20241017	152500	13816035	4160	4160	4160	4160	0
208	20241017	152400	13816035	4160	4160	4160	4160	0
209	20241017	152300	13816035	4160	4160	4160	4160	0
210	20241017	152200	13816035	4160	4160	4160	4160	0
211	20241017	152100	13816035	4160	4160	4160	4160	0
212	20241017	152000	13816035	4160	4160	4160	4160	0
213	20241017	151900	13816035	4160	4180	4180	4160	166
214	20241017	151800	13122985	4200	4200	4200	4200	0
215	20241017	151700	13122985	4200	4200	4200	4200	0
216	20241017	151600	13122985	4200	4200	4200	4200	0
217	20241017	151500	13122985	4200	4200	4200	4200	1
218	20241017	151400	13118785	4180	4180	4180	4180	0
219	20241017	151300	13118785	4180	4180	4180	4180	0
220	20241017	151200	13118785	4180	4180	4180	4180	0
221	20241017	151100	13118785	4180	4180	4180	4180	0
222	20241017	151000	13118785	4180	4180	4180	4180	0
223	20241017	150900	13118785	4180	4180	4180	4180	0
224	20241017	150800	13118785	4180	4180	4180	4180	0
225	20241017	150700	13118785	4180	4180	4180	4180	0
226	20241017	150600	13118785	4180	4180	4180	4180	0
227	20241017	150500	13118785	4180	4180	4180	4180	0
228	20241017	150400	13118785	4180	4180	4180	4180	0
229	20241017	150300	13118785	4180	4180	4180	4180	0
230	20241017	150200	13118785	4180	4180	4180	4180	0
231	20241017	150100	13118785	4180	4180	4180	4180	0
232	20241017	150000	13118785	4180	4180	4180	4180	0
233	20241017	145900	13118785	4180	4180	4180	4180	0
234	20241017	145800	13118785	4180	4180	4180	4180	0
235	20241017	145700	13118785	4180	4180	4180	4180	0
236	20241017	145600	13118785	4180	4180	4180	4180	0
237	20241017	145500	13118785	4180	4180	4180	4180	0
238	20241017	145400	13118785	4180	4180	4180	4180	0
239	20241017	145300	13118785	4180	4180	4180	4180	0
240	20241017	145200	13118785	4180	4180	4180	4180	0
241	20241017	145100	13118785	4180	4180	4180	4180	0
242	20241017	145000	13118785	4180	4180	4180	4180	1
243	20241017	144900	13114605	4205	4205	4205	4205	10
244	20241017	144800	13072555	4200	4195	4200	4195	8
245	20241017	144700	13038975	4190	4190	4190	4190	0
246	20241017	144600	13038975	4190	4190	4190	4190	0
247	20241017	144500	13038975	4190	4190	4190	4190	0
248	20241017	144400	13038975	4190	4190	4190	4190	0
249	20241017	144300	13038975	4190	4190	4190	4190	0
250	20241017	144200	13038975	4190	4190	4190	4190	0
251	20241017	144100	13038975	4190	4190	4190	4190	0
252	20241017	144000	13038975	4190	4190	4190	4190	0
253	20241017	143900	13038975	4190	4190	4190	4190	0
254	20241017	143800	13038975	4190	4190	4190	4190	0
255	20241017	143700	13038975	4190	4190	4190	4190	0
256	20241017	143600	13038975	4190	4190	4190	4190	0
257	20241017	143500	13038975	4190	4190	4190	4190	0
258	20241017	143400	13038975	4190	4190	4190	4190	0
259	20241017	143300	13038975	4190	4190	4190	4190	0
260	20241017	143200	13038975	4190	4190	4190	4190	0
261	20241017	143100	13038975	4190	4190	4190	4190	0
262	20241017	143000	13038975	4190	4190	4190	4190	0
263	20241017	142900	13038975	4190	4205	4205	4190	159
264	20241017	142800	12372135	4210	4210	4210	4210	0
265	20241017	142700	12372135	4210	4210	4210	4210	0
266	20241017	142600	12372135	4210	4210	4210	4210	1
267	20241017	142500	12367925	4215	4215	4215	4215	1
268	20241017	142400	12363710	4220	4220	4220	4220	0
269	20241017	142300	12363710	4220	4220	4220	4220	0
270	20241017	142200	12363710	4220	4220	4220	4220	0
271	20241017	142100	12363710	4220	4220	4220	4220	0
272	20241017	142000	12363710	4220	4220	4220	4220	0
273	20241017	141900	12363710	4220	4220	4220	4220	0
274	20241017	141800	12363710	4220	4220	4220	4220	0
275	20241017	141700	12363710	4220	4220	4220	4220	0
276	20241017	141600	12363710	4220	4220	4220	4220	0
277	20241017	141500	12363710	4220	4220	4220	4220	0
278	20241017	141400	12363710	4220	4220	4220	4220	0
279	20241017	141300	12363710	4220	4220	4220	4220	0
280	20241017	141200	12363710	4220	4220	4220	4220	1
281	20241017	141100	12359490	4220	4220	4220	4220	0
282	20241017	141000	12359490	4220	4220	4220	4220	0
283	20241017	140900	12359490	4220	4220	4220	4220	0
284	20241017	140800	12359490	4220	4220	4220	4220	0
285	20241017	140700	12359490	4220	4220	4220	4220	0
286	20241017	140600	12359490	4220	4220	4220	4220	0
287	20241017	140500	12359490	4220	4220	4220	4220	0
288	20241017	140400	12359490	4220	4220	4220	4220	0
289	20241017	140300	12359490	4220	4220	4220	4220	0
290	20241017	140200	12359490	4220	4220	4220	4220	0
291	20241017	140100	12359490	4220	4220	4220	4220	0
292	20241017	140000	12359490	4220	4220	4220	4220	0
293	20241017	135900	12359490	4220	4220	4220	4220	0
294	20241017	135800	12359490	4220	4220	4220	4220	0
295	20241017	135700	12359490	4220	4220	4220	4220	0
296	20241017	135600	12359490	4220	4220	4220	4220	0
297	20241017	135500	12359490	4220	4220	4220	4220	0
298	20241017	135400	12359490	4220	4220	4220	4220	0
299	20241017	135300	12359490	4220	4220	4220	4220	0
300	20241017	135200	12359490	4220	4220	4220	4220	0
301	20241017	135100	12359490	4220	4220	4220	4220	0
302	20241017	135000	12359490	4220	4220	4220	4220	0
303	20241017	134900	12359490	4220	4220	4220	4220	0
304	20241017	134800	12359490	4220	4220	4220	4220	0
305	20241017	134700	12359490	4220	4220	4220	4220	0
306	20241017	134600	12359490	4220	4220	4220	4220	100
307	20241017	134500	11937490	4220	4220	4220	4220	0
308	20241017	134400	11937490	4220	4220	4220	4220	0
309	20241017	134300	11937490	4220	4220	4220	4220	0
310	20241017	134200	11937490	4220	4220	4220	4220	0
311	20241017	134100	11937490	4220	4220	4220	4220	0
312	20241017	134000	11937490	4220	4220	4220	4220	0
313	20241017	133900	11937490	4220	4220	4220	4220	0
314	20241017	133800	11937490	4220	4220	4220	4220	0
315	20241017	133700	11937490	4220	4220	4220	4220	0
316	20241017	133600	11937490	4220	4220	4220	4220	0
317	20241017	133500	11937490	4220	4220	4220	4220	0
318	20241017	133400	11937490	4220	4220	4220	4220	0
319	20241017	133300	11937490	4220	4220	4220	4220	0
320	20241017	133200	11937490	4220	4220	4220	4220	0
321	20241017	133100	11937490	4220	4220	4220	4220	0
322	20241017	133000	11937490	4220	4220	4220	4220	0
323	20241017	132900	11937490	4220	4220	4220	4220	0
324	20241017	132800	11937490	4220	4220	4220	4220	0
325	20241017	132700	11937490	4220	4220	4220	4220	0
326	20241017	132600	11937490	4220	4220	4220	4220	0
327	20241017	132500	11937490	4220	4220	4220	4220	0
328	20241017	132400	11937490	4220	4220	4220	4220	0
329	20241017	132300	11937490	4220	4220	4220	4220	0
330	20241017	132200	11937490	4220	4220	4220	4220	0
331	20241017	132100	11937490	4220	4220	4220	4220	0
332	20241017	132000	11937490	4220	4220	4220	4220	0
333	20241017	131900	11937490	4220	4220	4220	4220	0
334	20241017	131800	11937490	4220	4220	4220	4220	0
335	20241017	131700	11937490	4220	4220	4220	4220	0
336	20241017	131600	11937490	4220	4220	4220	4220	0
337	20241017	131500	11937490	4220	4220	4220	4220	0
338	20241017	131400	11937490	4220	4220	4220	4220	0
339	20241017	131300	11937490	4220	4220	4220	4220	0
340	20241017	131200	11937490	4220	4220	4220	4220	0
341	20241017	131100	11937490	4220	4220	4220	4220	0
342	20241017	131000	11937490	4220	4220	4220	4220	0
343	20241017	130900	11937490	4220	4220	4220	4220	0
344	20241017	130800	11937490	4220	4220	4220	4220	0
345	20241017	130700	11937490	4220	4220	4220	4220	0
346	20241017	130600	11937490	4220	4220	4220	4220	0
347	20241017	130500	11937490	4220	4220	4220	4220	0
348	20241017	130400	11937490	4220	4220	4220	4220	0
349	20241017	130300	11937490	4220	4220	4220	4220	0
350	20241017	130200	11937490	4220	4220	4220	4220	0
351	20241017	130100	11937490	4220	4220	4220	4220	0
352	20241017	130000	11937490	4220	4220	4220	4220	0
353	20241017	125900	11937490	4220	4220	4220	4220	0
354	20241017	125800	11937490	4220	4220	4220	4220	0
355	20241017	125700	11937490	4220	4220	4220	4220	0
356	20241017	125600	11937490	4220	4220	4220	4220	0
357	20241017	125500	11937490	4220	4220	4220	4220	0
358	20241017	125400	11937490	4220	4220	4220	4220	0
359	20241017	125300	11937490	4220	4220	4220	4220	0
360	20241017	125200	11937490	4220	4220	4220	4220	0
361	20241017	125100	11937490	4220	4220	4220	4220	0
362	20241017	125000	11937490	4220	4220	4220	4220	0
363	20241017	124900	11937490	4220	4220	4220	4220	0
364	20241017	124800	11937490	4220	4220	4220	4220	0
365	20241017	124700	11937490	4220	4220	4220	4220	0
366	20241017	124600	11937490	4220	4220	4220	4220	0
367	20241017	124500	11937490	4220	4210	4220	4210	51
368	20241017	124400	11722750	4210	4210	4210	4210	0
369	20241017	124300	11722750	4210	4210	4210	4210	0
370	20241017	124200	11722750	4210	4210	4210	4210	0
371	20241017	124100	11722750	4210	4210	4210	4210	0
372	20241017	124000	11722750	4210	4210	4210	4210	0
373	20241017	123900	11722750	4210	4210	4210	4210	0
374	20241017	123800	11722750	4210	4210	4210	4210	1
375	20241017	123700	11718540	4210	4210	4210	4210	1
376	20241017	123600	11714330	4200	4200	4200	4200	454
377	20241017	123500	9807530	4200	4200	4200	4200	0
378	20241017	123400	9807530	4200	4200	4200	4200	0
379	20241017	123300	9807530	4200	4200	4200	4200	0
380	20241017	123200	9807530	4200	4200	4200	4200	0
381	20241017	123100	9807530	4200	4200	4200	4200	0
382	20241017	123000	9807530	4200	4200	4200	4200	0
383	20241017	122900	9807530	4200	4200	4200	4200	0
384	20241017	122800	9807530	4200	4200	4200	4200	0
385	20241017	122700	9807530	4200	4200	4200	4200	0
386	20241017	122600	9807530	4200	4200	4200	4200	0
387	20241017	122500	9807530	4200	4200	4200	4200	0
388	20241017	122400	9807530	4200	4200	4200	4200	10
389	20241017	122300	9765530	4200	4200	4200	4200	0
390	20241017	122200	9765530	4200	4200	4200	4200	0
391	20241017	122100	9765530	4200	4200	4200	4200	0
392	20241017	122000	9765530	4200	4200	4200	4200	0
393	20241017	121900	9765530	4200	4200	4200	4200	0
394	20241017	121800	9765530	4200	4200	4200	4200	0
395	20241017	121700	9765530	4200	4200	4200	4200	0
396	20241017	121600	9765530	4200	4200	4200	4200	0
397	20241017	121500	9765530	4200	4200	4200	4200	0
398	20241017	121400	9765530	4200	4200	4200	4200	0
399	20241017	121300	9765530	4200	4200	4200	4200	0
400	20241017	121200	9765530	4200	4200	4200	4200	626
401	20241017	121100	7136330	4200	4200	4200	4200	0
402	20241017	121000	7136330	4200	4190	4200	4190	150
403	20241017	120900	6506460	4175	4175	4175	4175	0
404	20241017	120800	6506460	4175	4175	4175	4175	0
405	20241017	120700	6506460	4175	4175	4175	4175	0
406	20241017	120600	6506460	4175	4175	4175	4175	0
407	20241017	120500	6506460	4175	4175	4175	4175	0
408	20241017	120400	6506460	4175	4175	4175	4175	0
409	20241017	120300	6506460	4175	4175	4175	4175	0
410	20241017	120200	6506460	4175	4175	4175	4175	0
411	20241017	120100	6506460	4175	4175	4175	4175	0
412	20241017	120000	6506460	4175	4175	4175	4175	0
413	20241017	115900	6506460	4175	4175	4175	4175	0
414	20241017	115800	6506460	4175	4175	4175	4175	0
415	20241017	115700	6506460	4175	4175	4175	4175	0
416	20241017	115600	6506460	4175	4175	4175	4175	0
417	20241017	115500	6506460	4175	4175	4175	4175	0
418	20241017	115400	6506460	4175	4175	4175	4175	0
419	20241017	115300	6506460	4175	4175	4175	4175	0
420	20241017	115200	6506460	4175	4175	4175	4175	0
421	20241017	115100	6506460	4175	4175	4175	4175	0
422	20241017	115000	6506460	4175	4185	4185	4175	8
423	20241017	114900	6472995	4190	4190	4190	4190	18
424	20241017	114800	6397575	4185	4185	4185	4185	0
425	20241017	114700	6397575	4185	4185	4185	4185	0
426	20241017	114600	6397575	4185	4185	4185	4185	0
427	20241017	114500	6397575	4185	4185	4185	4185	0
428	20241017	114400	6397575	4185	4185	4185	4185	0
429	20241017	114300	6397575	4185	4185	4185	4185	0
430	20241017	114200	6397575	4185	4185	4185	4185	0
431	20241017	114100	6397575	4185	4185	4185	4185	0
432	20241017	114000	6397575	4185	4185	4185	4185	0
433	20241017	113900	6397575	4185	4185	4185	4185	0
434	20241017	113800	6397575	4185	4185	4185	4185	0
435	20241017	113700	6397575	4185	4185	4185	4185	4
436	20241017	113600	6380835	4175	4175	4175	4175	0
437	20241017	113500	6380835	4175	4175	4175	4175	0
438	20241017	113400	6380835	4175	4175	4175	4175	0
439	20241017	113300	6380835	4175	4175	4175	4175	0
440	20241017	113200	6380835	4175	4175	4175	4175	0
441	20241017	113100	6380835	4175	4175	4175	4175	0
442	20241017	113000	6380835	4175	4175	4175	4175	0
443	20241017	112900	6380835	4175	4175	4175	4175	0
444	20241017	112800	6380835	4175	4175	4175	4175	0
445	20241017	112700	6380835	4175	4175	4175	4175	0
446	20241017	112600	6380835	4175	4175	4175	4175	0
447	20241017	112500	6380835	4175	4175	4175	4175	0
448	20241017	112400	6380835	4175	4175	4175	4175	0
449	20241017	112300	6380835	4175	4175	4175	4175	0
450	20241017	112200	6380835	4175	4175	4175	4175	0
451	20241017	112100	6380835	4175	4175	4175	4175	0
452	20241017	112000	6380835	4175	4175	4175	4175	0
453	20241017	111900	6380835	4175	4175	4175	4175	0
454	20241017	111800	6380835	4175	4175	4175	4175	0
455	20241017	111700	6380835	4175	4175	4175	4175	0
456	20241017	111600	6380835	4175	4175	4175	4175	0
457	20241017	111500	6380835	4175	4175	4175	4175	0
458	20241017	111400	6380835	4175	4175	4175	4175	0
459	20241017	111300	6380835	4175	4175	4175	4175	0
460	20241017	111200	6380835	4175	4175	4175	4175	0
461	20241017	111100	6380835	4175	4175	4175	4175	0
462	20241017	111000	6380835	4175	4175	4175	4175	0
463	20241017	110900	6380835	4175	4175	4175	4175	0
464	20241017	110800	6380835	4175	4175	4175	4175	0
465	20241017	110700	6380835	4175	4175	4175	4175	0
466	20241017	110600	6380835	4175	4175	4175	4175	0
467	20241017	110500	6380835	4175	4175	4175	4175	0
468	20241017	110400	6380835	4175	4175	4175	4175	0
469	20241017	110300	6380835	4175	4175	4175	4175	0
470	20241017	110200	6380835	4175	4175	4175	4175	0
471	20241017	110100	6380835	4175	4175	4175	4175	0
472	20241017	110000	6380835	4175	4175	4175	4175	0
473	20241017	105900	6380835	4175	4175	4175	4175	0
474	20241017	105800	6380835	4175	4175	4175	4175	0
475	20241017	105700	6380835	4175	4175	4175	4175	0
476	20241017	105600	6380835	4175	4175	4175	4175	0
477	20241017	105500	6380835	4175	4175	4175	4175	0
478	20241017	105400	6380835	4175	4175	4175	4175	0
479	20241017	105300	6380835	4175	4175	4175	4175	0
480	20241017	105200	6380835	4175	4175	4175	4175	0
481	20241017	105100	6380835	4175	4175	4175	4175	0
482	20241017	105000	6380835	4175	4175	4175	4175	0
483	20241017	104900	6380835	4175	4175	4175	4175	0
484	20241017	104800	6380835	4175	4175	4175	4175	0
485	20241017	104700	6380835	4175	4175	4175	4175	0
486	20241017	104600	6380835	4175	4175	4175	4175	0
487	20241017	104500	6380835	4175	4175	4175	4175	0
488	20241017	104400	6380835	4175	4175	4175	4175	0
489	20241017	104300	6380835	4175	4175	4175	4175	0
490	20241017	104200	6380835	4175	4175	4175	4175	0
491	20241017	104100	6380835	4175	4175	4175	4175	0
492	20241017	104000	6380835	4175	4175	4175	4175	0
493	20241017	103900	6380835	4175	4175	4175	4175	0
494	20241017	103800	6380835	4175	4175	4175	4175	0
495	20241017	103700	6380835	4175	4175	4175	4175	0
496	20241017	103600	6380835	4175	4175	4175	4175	0
497	20241017	103500	6380835	4175	4175	4175	4175	0
498	20241017	103400	6380835	4175	4175	4175	4175	1
499	20241017	103300	6376660	4185	4185	4185	4185	0
500	20241017	103200	6376660	4185	4185	4185	4185	0
501	20241017	103100	6376660	4185	4185	4185	4185	0
502	20241017	103000	6376660	4185	4185	4185	4185	0
503	20241017	102900	6376660	4185	4185	4185	4185	0
504	20241017	102800	6376660	4185	4185	4185	4185	0
505	20241017	102700	6376660	4185	4185	4185	4185	0
506	20241017	102600	6376660	4185	4185	4185	4185	0
507	20241017	102500	6376660	4185	4185	4185	4185	0
508	20241017	102400	6376660	4185	4185	4185	4185	0
509	20241017	102300	6376660	4185	4185	4185	4185	0
510	20241017	102200	6376660	4185	4185	4185	4185	0
511	20241017	102100	6376660	4185	4185	4185	4185	0
512	20241017	102000	6376660	4185	4185	4185	4185	0
513	20241017	101900	6376660	4185	4185	4185	4185	18
514	20241017	101800	6301330	4175	4175	4175	4175	0
515	20241017	101700	6301330	4175	4175	4175	4175	0
516	20241017	101600	6301330	4175	4175	4175	4175	0
517	20241017	101500	6301330	4175	4175	4175	4175	2
518	20241017	101400	6292980	4185	4185	4185	4185	12
519	20241017	101300	6242760	4160	4160	4160	4160	0
520	20241017	101200	6242760	4160	4160	4160	4160	0
521	20241017	101100	6242760	4160	4160	4160	4160	0
522	20241017	101000	6242760	4160	4160	4160	4160	0
523	20241017	100900	6242760	4160	4160	4160	4160	0
524	20241017	100800	6242760	4160	4160	4160	4160	0
525	20241017	100700	6242760	4160	4160	4160	4160	0
526	20241017	100600	6242760	4160	4160	4160	4160	0
527	20241017	100500	6242760	4160	4160	4160	4160	0
528	20241017	100400	6242760	4160	4160	4160	4160	0
529	20241017	100300	6242760	4160	4160	4160	4160	0
530	20241017	100200	6242760	4160	4160	4160	4160	0
531	20241017	100100	6242760	4160	4160	4160	4160	0
532	20241017	100000	6242760	4160	4160	4160	4160	0
533	20241017	095900	6242760	4160	4160	4160	4160	0
534	20241017	095800	6242760	4160	4160	4160	4160	0
535	20241017	095700	6242760	4160	4160	4160	4160	0
536	20241017	095600	6242760	4160	4160	4160	4160	0
537	20241017	095500	6242760	4160	4160	4160	4160	0
538	20241017	095400	6242760	4160	4160	4160	4160	0
539	20241017	095300	6242760	4160	4160	4160	4160	0
540	20241017	095200	6242760	4160	4160	4160	4160	0
541	20241017	095100	6242760	4160	4200	4200	4160	14
542	20241017	095000	6184420	4210	4190	4210	4190	100
543	20241017	094900	5763780	4160	4160	4160	4160	0
544	20241017	094800	5763780	4160	4160	4160	4160	0
545	20241017	094700	5763780	4160	4160	4160	4160	0
546	20241017	094600	5763780	4160	4160	4160	4160	0
547	20241017	094500	5763780	4160	4160	4160	4160	0
548	20241017	094400	5763780	4160	4160	4160	4160	0
549	20241017	094300	5763780	4160	4160	4160	4160	0
550	20241017	094200	5763780	4160	4180	4180	4160	7
551	20241017	094100	5734540	4200	4200	4200	4200	0
552	20241017	094000	5734540	4200	4200	4200	4200	1
553	20241017	093900	5730340	4160	4160	4160	4160	0
554	20241017	093800	5730340	4160	4160	4160	4160	0
555	20241017	093700	5730340	4160	4160	4160	4160	0
556	20241017	093600	5730340	4160	4160	4160	4160	0
557	20241017	093500	5730340	4160	4200	4200	4160	33
558	20241017	093400	5592410	4200	4200	4200	4200	500
559	20241017	093300	3492410	4200	4200	4200	4200	0
560	20241017	093200	3492410	4200	4200	4200	4200	0
561	20241017	093100	3492410	4200	4200	4200	4200	0
562	20241017	093000	3492410	4200	4200	4200	4200	0
563	20241017	092900	3492410	4200	4200	4200	4200	0
564	20241017	092800	3492410	4200	4200	4200	4200	0
565	20241017	092700	3492410	4200	4200	4200	4200	0
566	20241017	092600	3492410	4200	4200	4200	4200	0
567	20241017	092500	3492410	4200	4200	4200	4200	0
568	20241017	092400	3492410	4200	4200	4200	4200	0
569	20241017	092300	3492410	4200	4200	4200	4200	0
570	20241017	092200	3492410	4200	4200	4200	4200	0
571	20241017	092100	3492410	4200	4200	4200	4200	0
572	20241017	092000	3492410	4200	4200	4200	4200	0
573	20241017	091900	3492410	4200	4200	4200	4200	0
574	20241017	091800	3492410	4200	4200	4200	4200	0
575	20241017	091700	3492410	4200	4200	4200	4200	0
576	20241017	091600	3492410	4200	4200	4200	4200	0
577	20241017	091500	3492410	4200	4205	4205	4200	99
578	20241017	091400	3076125	4215	4215	4215	4215	2
579	20241017	091300	3067695	4205	4205	4205	4205	2
580	20241017	091200	3059285	4205	4205	4205	4205	7
581	20241017	091100	3029850	4215	4215	4215	4215	2
582	20241017	091000	3021420	4205	4205	4205	4205	4
583	20241017	090900	3004600	4200	4200	4200	4200	40
584	20241017	090800	2836600	4200	4200	4200	4200	0
585	20241017	090700	2836600	4200	4200	4200	4200	0
586	20241017	090600	2836600	4200	4200	4200	4200	160
587	20241017	090500	2164600	4200	4200	4200	4200	0
588	20241017	090400	2164600	4200	4200	4200	4200	0
589	20241017	090300	2164600	4200	4200	4200	4200	0
590	20241017	090200	2164600	4200	4200	4200	4200	1
591	20241017	090100	2160400	4200	4220	4220	4200	9
592	20241017	090000	2122500	4245	4245	4245	4245	500