KissMeData/006980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184900	6439360	16810	16810	16810	16810	26
3	20241018	184800	6439360	16810	16810	16810	16810	0
4	20241018	184700	6439360	16810	16810	16810	16810	0
5	20241018	184600	6439360	16810	16810	16810	16810	0
6	20241018	184500	6439360	16810	16810	16810	16810	0
7	20241018	184400	6439360	16810	16810	16810	16810	0
8	20241018	184300	6439360	16810	16810	16810	16810	0
9	20241018	184200	6439360	16810	16810	16810	16810	0
10	20241018	184100	6439360	16810	16810	16810	16810	0
11	20241018	184000	6439360	16810	16810	16810	16810	0
12	20241018	183900	6439360	16810	16810	16810	16810	0
13	20241018	183800	6439360	16810	16810	16810	16810	0
14	20241018	183700	6439360	16810	16810	16810	16810	0
15	20241018	183600	6439360	16810	16810	16810	16810	0
16	20241018	183500	6439360	16810	16810	16810	16810	0
17	20241018	183400	6439360	16810	16810	16810	16810	0
18	20241018	183300	6439360	16810	16810	16810	16810	0
19	20241018	183200	6439360	16810	16810	16810	16810	0
20	20241018	183100	6439360	16810	16810	16810	16810	0
21	20241018	183000	6439360	16810	16810	16810	16810	0
22	20241018	182900	6439360	16810	16810	16810	16810	0
23	20241018	182800	6439360	16810	16810	16810	16810	0
24	20241018	182700	6439360	16810	16810	16810	16810	0
25	20241018	182600	6439360	16810	16810	16810	16810	0
26	20241018	182500	6439360	16810	16810	16810	16810	0
27	20241018	182400	6439360	16810	16810	16810	16810	0
28	20241018	182300	6439360	16810	16810	16810	16810	0
29	20241018	182200	6439360	16810	16810	16810	16810	0
30	20241018	182100	6439360	16810	16810	16810	16810	0
31	20241018	182000	6439360	16810	16810	16810	16810	0
32	20241018	181900	6439360	16810	16810	16810	16810	26
33	20241018	181800	6439360	16810	16810	16810	16810	0
34	20241018	181700	6439360	16810	16810	16810	16810	0
35	20241018	181600	6439360	16810	16810	16810	16810	0
36	20241018	181500	6439360	16810	16810	16810	16810	0
37	20241018	181400	6439360	16810	16810	16810	16810	0
38	20241018	181300	6439360	16810	16810	16810	16810	0
39	20241018	181200	6439360	16810	16810	16810	16810	0
40	20241018	181100	6439360	16810	16810	16810	16810	0
41	20241018	181000	6439360	16810	16810	16810	16810	0
42	20241018	180900	6439360	16810	16810	16810	16810	0
43	20241018	180800	6439360	16810	16810	16810	16810	0
44	20241018	180700	6439360	16810	16810	16810	16810	0
45	20241018	180600	6439360	16810	16810	16810	16810	0
46	20241018	180500	6439360	16810	16810	16810	16810	0
47	20241018	180400	6439360	16810	16810	16810	16810	0
48	20241018	180300	6439360	16810	16810	16810	16810	0
49	20241018	180200	6439360	16810	16810	16810	16810	0
50	20241018	180100	6439360	16810	16810	16810	16810	0
51	20241018	180000	6439360	16810	16810	16810	16810	0
52	20241018	175900	6439360	16810	16810	16810	16810	0
53	20241018	175800	6439360	16810	16810	16810	16810	0
54	20241018	175700	6439360	16810	16810	16810	16810	0
55	20241018	175600	6439360	16810	16810	16810	16810	0
56	20241018	175500	6439360	16810	16810	16810	16810	0
57	20241018	175400	6439360	16810	16810	16810	16810	0
58	20241018	175300	6439360	16810	16810	16810	16810	0
59	20241018	175200	6439360	16810	16810	16810	16810	0
60	20241018	175100	6439360	16810	16810	16810	16810	0
61	20241018	175000	6439360	16810	16810	16810	16810	0
62	20241018	174900	6439360	16810	16810	16810	16810	26
63	20241018	174800	6439360	16810	16810	16810	16810	0
64	20241018	174700	6439360	16810	16810	16810	16810	0
65	20241018	174600	6439360	16810	16810	16810	16810	0
66	20241018	174500	6439360	16810	16810	16810	16810	0
67	20241018	174400	6439360	16810	16810	16810	16810	0
68	20241018	174300	6439360	16810	16810	16810	16810	0
69	20241018	174200	6439360	16810	16810	16810	16810	0
70	20241018	174100	6439360	16810	16810	16810	16810	0
71	20241018	174000	6439360	16810	16810	16810	16810	0
72	20241018	173900	6439360	16810	16810	16810	16810	0
73	20241018	173800	6439360	16810	16810	16810	16810	0
74	20241018	173700	6439360	16810	16810	16810	16810	0
75	20241018	173600	6439360	16810	16810	16810	16810	0
76	20241018	173500	6439360	16810	16810	16810	16810	0
77	20241018	173400	6439360	16810	16810	16810	16810	0
78	20241018	173300	6439360	16810	16810	16810	16810	0
79	20241018	173200	6439360	16810	16810	16810	16810	0
80	20241018	173100	6439360	16810	16810	16810	16810	0
81	20241018	173000	6439360	16810	16810	16810	16810	0
82	20241018	172900	6439360	16810	16810	16810	16810	0
83	20241018	172800	6439360	16810	16810	16810	16810	0
84	20241018	172700	6439360	16810	16810	16810	16810	0
85	20241018	172600	6439360	16810	16810	16810	16810	0
86	20241018	172500	6439360	16810	16810	16810	16810	0
87	20241018	172400	6439360	16810	16810	16810	16810	0
88	20241018	172300	6439360	16810	16810	16810	16810	0
89	20241018	172200	6439360	16810	16810	16810	16810	0
90	20241018	172100	6439360	16810	16810	16810	16810	0
91	20241018	172000	6439360	16810	16810	16810	16810	0
92	20241018	171900	6439360	16810	16810	16810	16810	26
93	20241018	171800	6439360	16810	16810	16810	16810	0
94	20241018	171700	6439360	16810	16810	16810	16810	0
95	20241018	171600	6439360	16810	16810	16810	16810	0
96	20241018	171500	6439360	16810	16810	16810	16810	0
97	20241018	171400	6439360	16810	16810	16810	16810	0
98	20241018	171300	6439360	16810	16810	16810	16810	0
99	20241018	171200	6439360	16810	16810	16810	16810	0
100	20241018	171100	6439360	16810	16810	16810	16810	0
101	20241018	171000	6439360	16810	16810	16810	16810	0
102	20241018	170900	6439360	16810	16810	16810	16810	0
103	20241018	170800	6439360	16810	16810	16810	16810	0
104	20241018	170700	6439360	16810	16810	16810	16810	0
105	20241018	170600	6439360	16810	16810	16810	16810	0
106	20241018	170500	6439360	16810	16810	16810	16810	0
107	20241018	170400	6439360	16810	16810	16810	16810	0
108	20241018	170300	6439360	16810	16810	16810	16810	0
109	20241018	170200	6439360	16810	16810	16810	16810	0
110	20241018	170100	6439360	16810	16810	16810	16810	0
111	20241018	170000	6439360	16810	16810	16810	16810	0
112	20241018	165900	6439360	16810	16810	16810	16810	0
113	20241018	165800	6439360	16810	16810	16810	16810	0
114	20241018	165700	6439360	16810	16810	16810	16810	0
115	20241018	165600	6439360	16810	16810	16810	16810	0
116	20241018	165500	6439360	16810	16810	16810	16810	0
117	20241018	165400	6439360	16810	16810	16810	16810	0
118	20241018	165300	6439360	16810	16810	16810	16810	0
119	20241018	165200	6439360	16810	16810	16810	16810	0
120	20241018	165100	6439360	16810	16810	16810	16810	0
121	20241018	165000	6439360	16810	16810	16810	16810	0
122	20241018	164900	6439360	16810	16810	16810	16810	26
123	20241018	164800	6439360	16810	16810	16810	16810	0
124	20241018	164700	6439360	16810	16810	16810	16810	0
125	20241018	164600	6439360	16810	16810	16810	16810	0
126	20241018	164500	6439360	16810	16810	16810	16810	0
127	20241018	164400	6439360	16810	16810	16810	16810	0
128	20241018	164300	6439360	16810	16810	16810	16810	0
129	20241018	164200	6439360	16810	16810	16810	16810	0
130	20241018	164100	6439360	16810	16810	16810	16810	0
131	20241018	164000	6439360	16810	16810	16810	16810	0
132	20241018	163900	6439360	16810	16810	16810	16810	0
133	20241018	163800	6439360	16810	16810	16810	16810	0
134	20241018	163700	6439360	16810	16810	16810	16810	0
135	20241018	163600	6439360	16810	16810	16810	16810	0
136	20241018	163500	6439360	16810	16810	16810	16810	0
137	20241018	163400	6439360	16810	16810	16810	16810	0
138	20241018	163300	6439360	16810	16810	16810	16810	0
139	20241018	163200	6439360	16810	16810	16810	16810	0
140	20241018	163100	6439360	16810	16810	16810	16810	0
141	20241018	163000	6439360	16810	16810	16810	16810	0
142	20241018	162900	6439360	16810	16810	16810	16810	0
143	20241018	162800	6439360	16810	16810	16810	16810	0
144	20241018	162700	6439360	16810	16810	16810	16810	0
145	20241018	162600	6439360	16810	16810	16810	16810	0
146	20241018	162500	6439360	16810	16810	16810	16810	0
147	20241018	162400	6439360	16810	16810	16810	16810	0
148	20241018	162300	6439360	16810	16810	16810	16810	0
149	20241018	162200	6439360	16810	16810	16810	16810	0
150	20241018	162100	6439360	16810	16810	16810	16810	0
151	20241018	162000	6439360	16810	16810	16810	16810	0
152	20241018	161900	6439360	16810	16810	16810	16810	26
153	20241018	161800	6439360	16810	16810	16810	16810	0
154	20241018	161700	6439360	16810	16810	16810	16810	0
155	20241018	161600	6439360	16810	16810	16810	16810	0
156	20241018	161500	6439360	16810	16810	16810	16810	0
157	20241018	161400	6439360	16810	16810	16810	16810	0
158	20241018	161300	6439360	16810	16810	16810	16810	0
159	20241018	161200	6439360	16810	16810	16810	16810	0
160	20241018	161100	6439360	16810	16810	16810	16810	0
161	20241018	161000	6439360	16810	16810	16810	16810	0
162	20241018	160900	6439360	16810	16810	16810	16810	0
163	20241018	160800	6439360	16810	16810	16810	16810	0
164	20241018	160700	6439360	16810	16810	16810	16810	0
165	20241018	160600	6439360	16810	16810	16810	16810	0
166	20241018	160500	6439360	16810	16810	16810	16810	0
167	20241018	160400	6439360	16810	16810	16810	16810	0
168	20241018	160300	6439360	16810	16810	16810	16810	0
169	20241018	160200	6439360	16810	16810	16810	16810	0
170	20241018	160100	6439360	16810	16810	16810	16810	0
171	20241018	160000	6439360	16810	16810	16810	16810	0
172	20241018	155900	6439360	16810	16810	16810	16810	0
173	20241018	155800	6439360	16810	16810	16810	16810	0
174	20241018	155700	6439360	16810	16810	16810	16810	0
175	20241018	155600	6439360	16810	16810	16810	16810	0
176	20241018	155500	6439360	16810	16810	16810	16810	0
177	20241018	155400	6439360	16810	16810	16810	16810	0
178	20241018	155300	6439360	16810	16810	16810	16810	0
179	20241018	155200	6439360	16810	16810	16810	16810	0
180	20241018	155100	6439360	16810	16810	16810	16810	0
181	20241018	155000	6439360	16810	16810	16810	16810	0
182	20241018	154900	6439360	16810	16810	16810	16810	26
183	20241018	154800	6439360	16810	16810	16810	16810	0
184	20241018	154700	6439360	16810	16810	16810	16810	0
185	20241018	154600	6439360	16810	16810	16810	16810	0
186	20241018	154500	6439360	16810	16810	16810	16810	0
187	20241018	154400	6439360	16810	16810	16810	16810	0
188	20241018	154300	6439360	16810	16810	16810	16810	0
189	20241018	154200	6439360	16810	16810	16810	16810	0
190	20241018	154100	6439360	16810	16810	16810	16810	0
191	20241018	154000	6439360	16810	16810	16810	16810	0
192	20241018	153900	6439360	16810	16810	16810	16810	0
193	20241018	153800	6439360	16810	16810	16810	16810	0
194	20241018	153700	6439360	16810	16810	16810	16810	0
195	20241018	153600	6439360	16810	16810	16810	16810	0
196	20241018	153500	6439360	16810	16810	16810	16810	0
197	20241018	153400	6439360	16810	16810	16810	16810	0
198	20241018	153300	6439360	16810	16810	16810	16810	0
199	20241018	153200	6439360	16810	16810	16810	16810	0
200	20241018	153100	6439360	16810	16810	16810	16810	0
201	20241018	153000	6439360	16810	16810	16810	16810	26
202	20241018	152900	6002300	16810	16810	16810	16810	0
203	20241018	152800	6002300	16810	16810	16810	16810	0
204	20241018	152700	6002300	16810	16810	16810	16810	0
205	20241018	152600	6002300	16810	16810	16810	16810	0
206	20241018	152500	6002300	16810	16810	16810	16810	0
207	20241018	152400	6002300	16810	16810	16810	16810	0
208	20241018	152300	6002300	16810	16810	16810	16810	0
209	20241018	152200	6002300	16810	16810	16810	16810	0
210	20241018	152100	6002300	16810	16810	16810	16810	0
211	20241018	152000	6002300	16810	16810	16810	16810	0
212	20241018	151900	6002300	16810	16700	16810	16700	6
213	20241018	151800	5901990	16810	16810	16810	16810	0
214	20241018	151700	5901990	16810	16810	16810	16810	0
215	20241018	151600	5901990	16810	16810	16810	16810	0
216	20241018	151500	5901990	16810	16810	16810	16810	0
217	20241018	151400	5901990	16810	16810	16810	16810	0
218	20241018	151300	5901990	16810	16810	16810	16810	0
219	20241018	151200	5901990	16810	16810	16810	16810	0
220	20241018	151100	5901990	16810	16810	16810	16810	0
221	20241018	151000	5901990	16810	16810	16810	16810	0
222	20241018	150900	5901990	16810	16810	16810	16810	0
223	20241018	150800	5901990	16810	16810	16810	16810	0
224	20241018	150700	5901990	16810	16810	16810	16810	1
225	20241018	150600	5885180	16680	16680	16680	16680	4
226	20241018	150500	5818460	16640	16640	16640	16640	0
227	20241018	150400	5818460	16640	16640	16640	16640	0
228	20241018	150300	5818460	16640	16640	16640	16640	0
229	20241018	150200	5818460	16640	16640	16640	16640	0
230	20241018	150100	5818460	16640	16640	16640	16640	0
231	20241018	150000	5818460	16640	16640	16640	16640	9
232	20241018	145900	5668700	16630	16630	16630	16630	0
233	20241018	145800	5668700	16630	16630	16630	16630	0
234	20241018	145700	5668700	16630	16630	16630	16630	0
235	20241018	145600	5668700	16630	16630	16630	16630	0
236	20241018	145500	5668700	16630	16630	16630	16630	0
237	20241018	145400	5668700	16630	16630	16630	16630	0
238	20241018	145300	5668700	16630	16630	16630	16630	0
239	20241018	145200	5668700	16630	16630	16630	16630	0
240	20241018	145100	5668700	16630	16630	16630	16630	0
241	20241018	145000	5668700	16630	16630	16630	16630	0
242	20241018	144900	5668700	16630	16630	16630	16630	0
243	20241018	144800	5668700	16630	16630	16630	16630	2
244	20241018	144700	5635440	16630	16630	16630	16630	0
245	20241018	144600	5635440	16630	16630	16630	16630	0
246	20241018	144500	5635440	16630	16630	16630	16630	0
247	20241018	144400	5635440	16630	16630	16630	16630	0
248	20241018	144300	5635440	16630	16630	16630	16630	0
249	20241018	144200	5635440	16630	16630	16630	16630	0
250	20241018	144100	5635440	16630	16630	16630	16630	0
251	20241018	144000	5635440	16630	16630	16630	16630	0
252	20241018	143900	5635440	16630	16630	16630	16630	0
253	20241018	143800	5635440	16630	16630	16630	16630	0
254	20241018	143700	5635440	16630	16630	16630	16630	0
255	20241018	143600	5635440	16630	16630	16630	16630	0
256	20241018	143500	5635440	16630	16630	16630	16630	0
257	20241018	143400	5635440	16630	16630	16630	16630	0
258	20241018	143300	5635440	16630	16630	16630	16630	1
259	20241018	143200	5618810	16630	16630	16630	16630	0
260	20241018	143100	5618810	16630	16630	16630	16630	0
261	20241018	143000	5618810	16630	16630	16630	16630	0
262	20241018	142900	5618810	16630	16630	16630	16630	0
263	20241018	142800	5618810	16630	16630	16630	16630	0
264	20241018	142700	5618810	16630	16630	16630	16630	0
265	20241018	142600	5618810	16630	16630	16630	16630	0
266	20241018	142500	5618810	16630	16630	16630	16630	0
267	20241018	142400	5618810	16630	16630	16630	16630	0
268	20241018	142300	5618810	16630	16630	16630	16630	0
269	20241018	142200	5618810	16630	16630	16630	16630	0
270	20241018	142100	5618810	16630	16630	16630	16630	0
271	20241018	142000	5618810	16630	16630	16630	16630	1
272	20241018	141900	5602180	16630	16630	16630	16630	0
273	20241018	141800	5602180	16630	16630	16630	16630	0
274	20241018	141700	5602180	16630	16630	16630	16630	0
275	20241018	141600	5602180	16630	16630	16630	16630	0
276	20241018	141500	5602180	16630	16630	16630	16630	0
277	20241018	141400	5602180	16630	16630	16630	16630	0
278	20241018	141300	5602180	16630	16630	16630	16630	0
279	20241018	141200	5602180	16630	16630	16630	16630	0
280	20241018	141100	5602180	16630	16630	16630	16630	0
281	20241018	141000	5602180	16630	16630	16630	16630	0
282	20241018	140900	5602180	16630	16630	16630	16630	0
283	20241018	140800	5602180	16630	16630	16630	16630	0
284	20241018	140700	5602180	16630	16630	16630	16630	0
285	20241018	140600	5602180	16630	16630	16630	16630	0
286	20241018	140500	5602180	16630	16630	16630	16630	0
287	20241018	140400	5602180	16630	16630	16630	16630	0
288	20241018	140300	5602180	16630	16630	16630	16630	0
289	20241018	140200	5602180	16630	16630	16630	16630	0
290	20241018	140100	5602180	16630	16630	16630	16630	0
291	20241018	140000	5602180	16630	16630	16630	16630	0
292	20241018	135900	5602180	16630	16630	16630	16630	0
293	20241018	135800	5602180	16630	16630	16630	16630	0
294	20241018	135700	5602180	16630	16630	16630	16630	0
295	20241018	135600	5602180	16630	16630	16630	16630	1
296	20241018	135500	5585550	16630	16630	16630	16630	0
297	20241018	135400	5585550	16630	16630	16630	16630	0
298	20241018	135300	5585550	16630	16630	16630	16630	0
299	20241018	135200	5585550	16630	16630	16630	16630	0
300	20241018	135100	5585550	16630	16630	16630	16630	0
301	20241018	135000	5585550	16630	16630	16630	16630	0
302	20241018	134900	5585550	16630	16630	16630	16630	0
303	20241018	134800	5585550	16630	16630	16630	16630	0
304	20241018	134700	5585550	16630	16630	16630	16630	0
305	20241018	134600	5585550	16630	16630	16630	16630	0
306	20241018	134500	5585550	16630	16630	16630	16630	0
307	20241018	134400	5585550	16630	16630	16630	16630	0
308	20241018	134300	5585550	16630	16630	16630	16630	0
309	20241018	134200	5585550	16630	16630	16630	16630	0
310	20241018	134100	5585550	16630	16630	16630	16630	0
311	20241018	134000	5585550	16630	16630	16630	16630	0
312	20241018	133900	5585550	16630	16630	16630	16630	0
313	20241018	133800	5585550	16630	16630	16630	16630	0
314	20241018	133700	5585550	16630	16630	16630	16630	0
315	20241018	133600	5585550	16630	16630	16630	16630	0
316	20241018	133500	5585550	16630	16630	16630	16630	0
317	20241018	133400	5585550	16630	16630	16630	16630	0
318	20241018	133300	5585550	16630	16630	16630	16630	0
319	20241018	133200	5585550	16630	16630	16630	16630	0
320	20241018	133100	5585550	16630	16630	16630	16630	0
321	20241018	133000	5585550	16630	16630	16630	16630	0
322	20241018	132900	5585550	16630	16630	16630	16630	2
323	20241018	132800	5552290	16630	16630	16630	16630	0
324	20241018	132700	5552290	16630	16630	16630	16630	0
325	20241018	132600	5552290	16630	16650	16650	16630	18
326	20241018	132500	5252830	16660	16660	16660	16660	0
327	20241018	132400	5252830	16660	16660	16660	16660	0
328	20241018	132300	5252830	16660	16660	16660	16660	0
329	20241018	132200	5252830	16660	16660	16660	16660	0
330	20241018	132100	5252830	16660	16660	16660	16660	10
331	20241018	132000	5086230	16650	16650	16650	16650	0
332	20241018	131900	5086230	16650	16650	16650	16650	0
333	20241018	131800	5086230	16650	16650	16650	16650	0
334	20241018	131700	5086230	16650	16650	16650	16650	0
335	20241018	131600	5086230	16650	16650	16650	16650	0
336	20241018	131500	5086230	16650	16650	16650	16650	0
337	20241018	131400	5086230	16650	16650	16650	16650	0
338	20241018	131300	5086230	16650	16650	16650	16650	0
339	20241018	131200	5086230	16650	16660	16660	16650	34
340	20241018	131100	4520050	16680	16680	16680	16680	0
341	20241018	131000	4520050	16680	16680	16680	16680	0
342	20241018	130900	4520050	16680	16680	16680	16680	0
343	20241018	130800	4520050	16680	16680	16680	16680	0
344	20241018	130700	4520050	16680	16680	16680	16680	0
345	20241018	130600	4520050	16680	16680	16680	16680	0
346	20241018	130500	4520050	16680	16680	16680	16680	0
347	20241018	130400	4520050	16680	16680	16680	16680	0
348	20241018	130300	4520050	16680	16680	16680	16680	0
349	20241018	130200	4520050	16680	16680	16680	16680	1
350	20241018	130100	4503370	16680	16680	16680	16680	0
351	20241018	130000	4503370	16680	16680	16680	16680	0
352	20241018	125900	4503370	16680	16680	16680	16680	0
353	20241018	125800	4503370	16680	16680	16680	16680	0
354	20241018	125700	4503370	16680	16680	16680	16680	0
355	20241018	125600	4503370	16680	16680	16680	16680	0
356	20241018	125500	4503370	16680	16680	16680	16680	0
357	20241018	125400	4503370	16680	16680	16680	16680	0
358	20241018	125300	4503370	16680	16680	16680	16680	0
359	20241018	125200	4503370	16680	16680	16680	16680	0
360	20241018	125100	4503370	16680	16680	16680	16680	0
361	20241018	125000	4503370	16680	16680	16680	16680	0
362	20241018	124900	4503370	16680	16680	16680	16680	0
363	20241018	124800	4503370	16680	16680	16680	16680	0
364	20241018	124700	4503370	16680	16680	16680	16680	0
365	20241018	124600	4503370	16680	16680	16680	16680	0
366	20241018	124500	4503370	16680	16680	16680	16680	0
367	20241018	124400	4503370	16680	16680	16680	16680	0
368	20241018	124300	4503370	16680	16680	16680	16680	0
369	20241018	124200	4503370	16680	16680	16680	16680	0
370	20241018	124100	4503370	16680	16680	16680	16680	0
371	20241018	124000	4503370	16680	16680	16680	16680	0
372	20241018	123900	4503370	16680	16680	16680	16680	0
373	20241018	123800	4503370	16680	16680	16680	16680	0
374	20241018	123700	4503370	16680	16680	16680	16680	0
375	20241018	123600	4503370	16680	16680	16680	16680	0
376	20241018	123500	4503370	16680	16680	16680	16680	0
377	20241018	123400	4503370	16680	16680	16680	16680	0
378	20241018	123300	4503370	16680	16680	16680	16680	0
379	20241018	123200	4503370	16680	16680	16680	16680	0
380	20241018	123100	4503370	16680	16680	16680	16680	0
381	20241018	123000	4503370	16680	16680	16680	16680	0
382	20241018	122900	4503370	16680	16680	16680	16680	0
383	20241018	122800	4503370	16680	16680	16680	16680	0
384	20241018	122700	4503370	16680	16680	16680	16680	0
385	20241018	122600	4503370	16680	16680	16680	16680	0
386	20241018	122500	4503370	16680	16680	16680	16680	0
387	20241018	122400	4503370	16680	16680	16680	16680	2
388	20241018	122300	4470010	16670	16670	16670	16670	0
389	20241018	122200	4470010	16670	16670	16670	16670	0
390	20241018	122100	4470010	16670	16670	16670	16670	0
391	20241018	122000	4470010	16670	16670	16670	16670	11
392	20241018	121900	4286640	16680	16680	16680	16680	0
393	20241018	121800	4286640	16680	16680	16680	16680	0
394	20241018	121700	4286640	16680	16680	16680	16680	0
395	20241018	121600	4286640	16680	16680	16680	16680	0
396	20241018	121500	4286640	16680	16680	16680	16680	0
397	20241018	121400	4286640	16680	16680	16680	16680	5
398	20241018	121300	4203240	16680	16680	16680	16680	0
399	20241018	121200	4203240	16680	16680	16680	16680	0
400	20241018	121100	4203240	16680	16680	16680	16680	0
401	20241018	121000	4203240	16680	16680	16680	16680	0
402	20241018	120900	4203240	16680	16680	16680	16680	0
403	20241018	120800	4203240	16680	16680	16680	16680	0
404	20241018	120700	4203240	16680	16680	16680	16680	0
405	20241018	120600	4203240	16680	16680	16680	16680	0
406	20241018	120500	4203240	16680	16680	16680	16680	0
407	20241018	120400	4203240	16680	16680	16680	16680	0
408	20241018	120300	4203240	16680	16680	16680	16680	0
409	20241018	120200	4203240	16680	16680	16680	16680	0
410	20241018	120100	4203240	16680	16680	16680	16680	0
411	20241018	120000	4203240	16680	16680	16680	16680	0
412	20241018	115900	4203240	16680	16680	16680	16680	0
413	20241018	115800	4203240	16680	16680	16680	16680	0
414	20241018	115700	4203240	16680	16680	16680	16680	0
415	20241018	115600	4203240	16680	16680	16680	16680	0
416	20241018	115500	4203240	16680	16680	16680	16680	1
417	20241018	115400	4186560	16680	16680	16680	16680	0
418	20241018	115300	4186560	16680	16680	16680	16680	0
419	20241018	115200	4186560	16680	16680	16680	16680	0
420	20241018	115100	4186560	16680	16680	16680	16680	0
421	20241018	115000	4186560	16680	16680	16680	16680	0
422	20241018	114900	4186560	16680	16680	16680	16680	0
423	20241018	114800	4186560	16680	16680	16680	16680	0
424	20241018	114700	4186560	16680	16680	16680	16680	0
425	20241018	114600	4186560	16680	16680	16680	16680	0
426	20241018	114500	4186560	16680	16680	16680	16680	0
427	20241018	114400	4186560	16680	16680	16680	16680	0
428	20241018	114300	4186560	16680	16680	16680	16680	0
429	20241018	114200	4186560	16680	16680	16680	16680	0
430	20241018	114100	4186560	16680	16680	16680	16680	0
431	20241018	114000	4186560	16680	16680	16680	16680	0
432	20241018	113900	4186560	16680	16680	16680	16680	0
433	20241018	113800	4186560	16680	16680	16680	16680	0
434	20241018	113700	4186560	16680	16680	16680	16680	0
435	20241018	113600	4186560	16680	16680	16680	16680	0
436	20241018	113500	4186560	16680	16680	16680	16680	0
437	20241018	113400	4186560	16680	16680	16680	16680	0
438	20241018	113300	4186560	16680	16680	16680	16680	0
439	20241018	113200	4186560	16680	16680	16680	16680	0
440	20241018	113100	4186560	16680	16680	16680	16680	0
441	20241018	113000	4186560	16680	16680	16680	16680	0
442	20241018	112900	4186560	16680	16680	16680	16680	0
443	20241018	112800	4186560	16680	16680	16680	16680	0
444	20241018	112700	4186560	16680	16680	16680	16680	0
445	20241018	112600	4186560	16680	16680	16680	16680	0
446	20241018	112500	4186560	16680	16680	16680	16680	0
447	20241018	112400	4186560	16680	16680	16680	16680	0
448	20241018	112300	4186560	16680	16680	16680	16680	0
449	20241018	112200	4186560	16680	16680	16680	16680	0
450	20241018	112100	4186560	16680	16680	16680	16680	0
451	20241018	112000	4186560	16680	16680	16680	16680	0
452	20241018	111900	4186560	16680	16700	16700	16680	58
453	20241018	111800	3218440	16720	16720	16720	16720	0
454	20241018	111700	3218440	16720	16720	16720	16720	0
455	20241018	111600	3218440	16720	16720	16720	16720	1
456	20241018	111500	3201720	16740	16740	16740	16740	0
457	20241018	111400	3201720	16740	16740	16740	16740	0
458	20241018	111300	3201720	16740	16740	16740	16740	0
459	20241018	111200	3201720	16740	16740	16740	16740	0
460	20241018	111100	3201720	16740	16740	16740	16740	0
461	20241018	111000	3201720	16740	16740	16740	16740	0
462	20241018	110900	3201720	16740	16740	16740	16740	0
463	20241018	110800	3201720	16740	16740	16740	16740	0
464	20241018	110700	3201720	16740	16740	16740	16740	0
465	20241018	110600	3201720	16740	16740	16740	16740	0
466	20241018	110500	3201720	16740	16740	16740	16740	0
467	20241018	110400	3201720	16740	16740	16740	16740	0
468	20241018	110300	3201720	16740	16740	16740	16740	0
469	20241018	110200	3201720	16740	16740	16740	16740	0
470	20241018	110100	3201720	16740	16740	16740	16740	0
471	20241018	110000	3201720	16740	16740	16740	16740	0
472	20241018	105900	3201720	16740	16740	16740	16740	0
473	20241018	105800	3201720	16740	16740	16740	16740	0
474	20241018	105700	3201720	16740	16740	16740	16740	0
475	20241018	105600	3201720	16740	16740	16740	16740	0
476	20241018	105500	3201720	16740	16740	16740	16740	0
477	20241018	105400	3201720	16740	16740	16740	16740	0
478	20241018	105300	3201720	16740	16740	16740	16740	0
479	20241018	105200	3201720	16740	16740	16740	16740	0
480	20241018	105100	3201720	16740	16740	16740	16740	0
481	20241018	105000	3201720	16740	16740	16740	16740	0
482	20241018	104900	3201720	16740	16740	16740	16740	0
483	20241018	104800	3201720	16740	16740	16740	16740	0
484	20241018	104700	3201720	16740	16740	16740	16740	0
485	20241018	104600	3201720	16740	16740	16740	16740	0
486	20241018	104500	3201720	16740	16740	16740	16740	0
487	20241018	104400	3201720	16740	16740	16740	16740	0
488	20241018	104300	3201720	16740	16740	16740	16740	0
489	20241018	104200	3201720	16740	16740	16740	16740	0
490	20241018	104100	3201720	16740	16740	16740	16740	0
491	20241018	104000	3201720	16740	16740	16740	16740	0
492	20241018	103900	3201720	16740	16740	16740	16740	0
493	20241018	103800	3201720	16740	16740	16740	16740	0
494	20241018	103700	3201720	16740	16740	16740	16740	0
495	20241018	103600	3201720	16740	16740	16740	16740	0
496	20241018	103500	3201720	16740	16740	16740	16740	0
497	20241018	103400	3201720	16740	16740	16740	16740	0
498	20241018	103300	3201720	16740	16740	16740	16740	0
499	20241018	103200	3201720	16740	16740	16740	16740	0
500	20241018	103100	3201720	16740	16790	16790	16740	29
501	20241018	103000	2715790	16700	16700	16700	16700	0
502	20241018	102900	2715790	16700	16700	16700	16700	0
503	20241018	102800	2715790	16700	16700	16700	16700	0
504	20241018	102700	2715790	16700	16700	16700	16700	0
505	20241018	102600	2715790	16700	16700	16700	16700	0
506	20241018	102500	2715790	16700	16700	16700	16700	0
507	20241018	102400	2715790	16700	16700	16700	16700	0
508	20241018	102300	2715790	16700	16700	16700	16700	0
509	20241018	102200	2715790	16700	16700	16700	16700	0
510	20241018	102100	2715790	16700	16700	16700	16700	0
511	20241018	102000	2715790	16700	16700	16700	16700	13
512	20241018	101900	2498690	16770	16770	16770	16770	0
513	20241018	101800	2498690	16770	16790	16790	16770	19
514	20241018	101700	2179730	16780	16780	16780	16780	0
515	20241018	101600	2179730	16780	16780	16780	16780	0
516	20241018	101500	2179730	16780	16780	16780	16780	0
517	20241018	101400	2179730	16780	16780	16780	16780	0
518	20241018	101300	2179730	16780	16780	16780	16780	0
519	20241018	101200	2179730	16780	16780	16780	16780	0
520	20241018	101100	2179730	16780	16780	16780	16780	0
521	20241018	101000	2179730	16780	16800	16800	16780	100
522	20241018	100900	500960	16810	16810	16810	16810	1
523	20241018	100800	484150	16810	16810	16810	16810	0
524	20241018	100700	484150	16810	16810	16810	16810	0
525	20241018	100600	484150	16810	16810	16810	16810	0
526	20241018	100500	484150	16810	16810	16810	16810	0
527	20241018	100400	484150	16810	16810	16810	16810	0
528	20241018	100300	484150	16810	16810	16810	16810	0
529	20241018	100200	484150	16810	16810	16810	16810	0
530	20241018	100100	484150	16810	16810	16810	16810	0
531	20241018	100000	484150	16810	16810	16810	16810	0
532	20241018	095900	484150	16810	16810	16810	16810	0
533	20241018	095800	484150	16810	16810	16810	16810	0
534	20241018	095700	484150	16810	16810	16810	16810	0
535	20241018	095600	484150	16810	16810	16810	16810	0
536	20241018	095500	484150	16810	16810	16810	16810	0
537	20241018	095400	484150	16810	16810	16810	16810	0
538	20241018	095300	484150	16810	16810	16810	16810	0
539	20241018	095200	484150	16810	16810	16810	16810	0
540	20241018	095100	484150	16810	16810	16810	16810	0
541	20241018	095000	484150	16810	16810	16810	16810	0
542	20241018	094900	484150	16810	16810	16810	16810	0
543	20241018	094800	484150	16810	16810	16810	16810	0
544	20241018	094700	484150	16810	16810	16810	16810	0
545	20241018	094600	484150	16810	16810	16810	16810	0
546	20241018	094500	484150	16810	16810	16810	16810	0
547	20241018	094400	484150	16810	16810	16810	16810	2
548	20241018	094300	450530	16800	16800	16800	16800	0
549	20241018	094200	450530	16800	16800	16800	16800	0
550	20241018	094100	450530	16800	16800	16800	16800	0
551	20241018	094000	450530	16800	16800	16800	16800	0
552	20241018	093900	450530	16800	16800	16800	16800	0
553	20241018	093800	450530	16800	16800	16800	16800	0
554	20241018	093700	450530	16800	16800	16800	16800	0
555	20241018	093600	450530	16800	16800	16800	16800	0
556	20241018	093500	450530	16800	16800	16800	16800	0
557	20241018	093400	450530	16800	16800	16800	16800	0
558	20241018	093300	450530	16800	16800	16800	16800	0
559	20241018	093200	450530	16800	16800	16800	16800	0
560	20241018	093100	450530	16800	16800	16800	16800	0
561	20241018	093000	450530	16800	16800	16800	16800	3
562	20241018	092900	400130	16770	16770	16770	16770	0
563	20241018	092800	400130	16770	16770	16770	16770	0
564	20241018	092700	400130	16770	16770	16770	16770	1
565	20241018	092600	383360	16740	16740	16740	16740	0
566	20241018	092500	383360	16740	16740	16740	16740	1
567	20241018	092400	366620	16680	16680	16680	16680	0
568	20241018	092300	366620	16680	16680	16680	16680	0
569	20241018	092200	366620	16680	16680	16680	16680	1
570	20241018	092100	349940	16680	16680	16680	16680	1
571	20241018	092000	333260	16630	16630	16630	16630	0
572	20241018	091900	333260	16630	16630	16630	16630	1
573	20241018	091800	316630	16640	16640	16640	16640	0
574	20241018	091700	316630	16640	16640	16640	16640	0
575	20241018	091600	316630	16640	16640	16640	16640	0
576	20241018	091500	316630	16640	16640	16640	16640	0
577	20241018	091400	316630	16640	16640	16640	16640	3
578	20241018	091300	266710	16610	16690	16700	16610	12
579	20241018	091200	66860	16690	16690	16690	16690	1
580	20241018	091100	50170	16680	16680	16680	16680	1
581	20241018	091000	33490	16810	16810	16810	16810	0
582	20241018	090900	33490	16810	16810	16810	16810	0
583	20241018	090800	33490	16810	16810	16810	16810	0
584	20241018	090700	33490	16810	16810	16810	16810	0
585	20241018	090600	33490	16810	16810	16810	16810	0
586	20241018	090500	33490	16810	16810	16810	16810	0
587	20241018	090400	33490	16810	16810	16810	16810	1
588	20241018	090300	16680	16680	16680	16680	16680	0
589	20241018	090200	16680	16680	16680	16680	16680	0
590	20241018	090100	16680	16680	16680	16680	16680	0
591	20241018	090000	16680	16680	16680	16680	16680	1