KissMeData/006980/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184900	71722520	16850	16850	16850	16850	110
3	20241016	184800	71722520	16850	16850	16850	16850	0
4	20241016	184700	71722520	16850	16850	16850	16850	0
5	20241016	184600	71722520	16850	16850	16850	16850	0
6	20241016	184500	71722520	16850	16850	16850	16850	0
7	20241016	184400	71722520	16850	16850	16850	16850	0
8	20241016	184300	71722520	16850	16850	16850	16850	0
9	20241016	184200	71722520	16850	16850	16850	16850	0
10	20241016	184100	71722520	16850	16850	16850	16850	0
11	20241016	184000	71722520	16850	16850	16850	16850	0
12	20241016	183900	71722520	16850	16850	16850	16850	0
13	20241016	183800	71722520	16850	16850	16850	16850	0
14	20241016	183700	71722520	16850	16850	16850	16850	0
15	20241016	183600	71722520	16850	16850	16850	16850	0
16	20241016	183500	71722520	16850	16850	16850	16850	0
17	20241016	183400	71722520	16850	16850	16850	16850	0
18	20241016	183300	71722520	16850	16850	16850	16850	0
19	20241016	183200	71722520	16850	16850	16850	16850	0
20	20241016	183100	71722520	16850	16850	16850	16850	0
21	20241016	183000	71722520	16850	16850	16850	16850	0
22	20241016	182900	71722520	16850	16850	16850	16850	0
23	20241016	182800	71722520	16850	16850	16850	16850	0
24	20241016	182700	71722520	16850	16850	16850	16850	0
25	20241016	182600	71722520	16850	16850	16850	16850	0
26	20241016	182500	71722520	16850	16850	16850	16850	0
27	20241016	182400	71722520	16850	16850	16850	16850	0
28	20241016	182300	71722520	16850	16850	16850	16850	0
29	20241016	182200	71722520	16850	16850	16850	16850	0
30	20241016	182100	71722520	16850	16850	16850	16850	0
31	20241016	182000	71722520	16850	16850	16850	16850	0
32	20241016	181900	71722520	16850	16850	16850	16850	110
33	20241016	181800	71722520	16850	16850	16850	16850	0
34	20241016	181700	71722520	16850	16850	16850	16850	0
35	20241016	181600	71722520	16850	16850	16850	16850	0
36	20241016	181500	71722520	16850	16850	16850	16850	0
37	20241016	181400	71722520	16850	16850	16850	16850	0
38	20241016	181300	71722520	16850	16850	16850	16850	0
39	20241016	181200	71722520	16850	16850	16850	16850	0
40	20241016	181100	71722520	16850	16850	16850	16850	0
41	20241016	181000	71722520	16850	16850	16850	16850	0
42	20241016	180900	71722520	16850	16850	16850	16850	0
43	20241016	180800	71722520	16850	16850	16850	16850	0
44	20241016	180700	71722520	16850	16850	16850	16850	0
45	20241016	180600	71722520	16850	16850	16850	16850	0
46	20241016	180500	71722520	16850	16850	16850	16850	0
47	20241016	180400	71722520	16850	16850	16850	16850	0
48	20241016	180300	71722520	16850	16850	16850	16850	0
49	20241016	180200	71722520	16850	16850	16850	16850	0
50	20241016	180100	71722520	16850	16850	16850	16850	0
51	20241016	180000	71722520	16850	16850	16850	16850	0
52	20241016	175900	71722520	16850	16850	16850	16850	0
53	20241016	175800	71722520	16850	16850	16850	16850	0
54	20241016	175700	71722520	16850	16850	16850	16850	0
55	20241016	175600	71722520	16850	16850	16850	16850	0
56	20241016	175500	71722520	16850	16850	16850	16850	0
57	20241016	175400	71722520	16850	16850	16850	16850	0
58	20241016	175300	71722520	16850	16850	16850	16850	0
59	20241016	175200	71722520	16850	16850	16850	16850	0
60	20241016	175100	71722520	16850	16850	16850	16850	0
61	20241016	175000	71722520	16850	16850	16850	16850	0
62	20241016	174900	71722520	16850	16850	16850	16850	110
63	20241016	174800	71722520	16850	16850	16850	16850	0
64	20241016	174700	71722520	16850	16850	16850	16850	0
65	20241016	174600	71722520	16850	16850	16850	16850	0
66	20241016	174500	71722520	16850	16850	16850	16850	0
67	20241016	174400	71722520	16850	16850	16850	16850	0
68	20241016	174300	71722520	16850	16850	16850	16850	0
69	20241016	174200	71722520	16850	16850	16850	16850	0
70	20241016	174100	71722520	16850	16850	16850	16850	0
71	20241016	174000	71722520	16850	16850	16850	16850	0
72	20241016	173900	71722520	16850	16850	16850	16850	0
73	20241016	173800	71722520	16850	16850	16850	16850	0
74	20241016	173700	71722520	16850	16850	16850	16850	0
75	20241016	173600	71722520	16850	16850	16850	16850	0
76	20241016	173500	71722520	16850	16850	16850	16850	0
77	20241016	173400	71722520	16850	16850	16850	16850	0
78	20241016	173300	71722520	16850	16850	16850	16850	0
79	20241016	173200	71722520	16850	16850	16850	16850	0
80	20241016	173100	71722520	16850	16850	16850	16850	0
81	20241016	173000	71722520	16850	16850	16850	16850	0
82	20241016	172900	71722520	16850	16850	16850	16850	0
83	20241016	172800	71722520	16850	16850	16850	16850	0
84	20241016	172700	71722520	16850	16850	16850	16850	0
85	20241016	172600	71722520	16850	16850	16850	16850	0
86	20241016	172500	71722520	16850	16850	16850	16850	0
87	20241016	172400	71722520	16850	16850	16850	16850	0
88	20241016	172300	71722520	16850	16850	16850	16850	0
89	20241016	172200	71722520	16850	16850	16850	16850	0
90	20241016	172100	71722520	16850	16850	16850	16850	0
91	20241016	172000	71722520	16850	16850	16850	16850	0
92	20241016	171900	71722520	16850	16850	16850	16850	110
93	20241016	171800	71722520	16850	16850	16850	16850	0
94	20241016	171700	71722520	16850	16850	16850	16850	0
95	20241016	171600	71722520	16850	16850	16850	16850	0
96	20241016	171500	71722520	16850	16850	16850	16850	0
97	20241016	171400	71722520	16850	16850	16850	16850	0
98	20241016	171300	71722520	16850	16850	16850	16850	0
99	20241016	171200	71722520	16850	16850	16850	16850	0
100	20241016	171100	71722520	16850	16850	16850	16850	0
101	20241016	171000	71722520	16850	16850	16850	16850	0
102	20241016	170900	71722520	16850	16850	16850	16850	0
103	20241016	170800	71722520	16850	16850	16850	16850	0
104	20241016	170700	71722520	16850	16850	16850	16850	0
105	20241016	170600	71722520	16850	16850	16850	16850	0
106	20241016	170500	71722520	16850	16850	16850	16850	0
107	20241016	170400	71722520	16850	16850	16850	16850	0
108	20241016	170300	71722520	16850	16850	16850	16850	0
109	20241016	170200	71722520	16850	16850	16850	16850	0
110	20241016	170100	71722520	16850	16850	16850	16850	0
111	20241016	170000	71722520	16850	16850	16850	16850	0
112	20241016	165900	71722520	16850	16850	16850	16850	0
113	20241016	165800	71722520	16850	16850	16850	16850	0
114	20241016	165700	71722520	16850	16850	16850	16850	0
115	20241016	165600	71722520	16850	16850	16850	16850	0
116	20241016	165500	71722520	16850	16850	16850	16850	0
117	20241016	165400	71722520	16850	16850	16850	16850	0
118	20241016	165300	71722520	16850	16850	16850	16850	0
119	20241016	165200	71722520	16850	16850	16850	16850	0
120	20241016	165100	71722520	16850	16850	16850	16850	0
121	20241016	165000	71722520	16850	16850	16850	16850	0
122	20241016	164900	71722520	16850	16850	16850	16850	110
123	20241016	164800	71722520	16850	16850	16850	16850	0
124	20241016	164700	71722520	16850	16850	16850	16850	0
125	20241016	164600	71722520	16850	16850	16850	16850	0
126	20241016	164500	71722520	16850	16850	16850	16850	0
127	20241016	164400	71722520	16850	16850	16850	16850	0
128	20241016	164300	71722520	16850	16850	16850	16850	0
129	20241016	164200	71722520	16850	16850	16850	16850	0
130	20241016	164100	71722520	16850	16850	16850	16850	0
131	20241016	164000	71722520	16850	16850	16850	16850	0
132	20241016	163900	71722520	16850	16850	16850	16850	0
133	20241016	163800	71722520	16850	16850	16850	16850	0
134	20241016	163700	71722520	16850	16850	16850	16850	0
135	20241016	163600	71722520	16850	16850	16850	16850	0
136	20241016	163500	71722520	16850	16850	16850	16850	0
137	20241016	163400	71722520	16850	16850	16850	16850	0
138	20241016	163300	71722520	16850	16850	16850	16850	0
139	20241016	163200	71722520	16850	16850	16850	16850	0
140	20241016	163100	71722520	16850	16850	16850	16850	0
141	20241016	163000	71722520	16850	16850	16850	16850	0
142	20241016	162900	71722520	16850	16850	16850	16850	0
143	20241016	162800	71722520	16850	16850	16850	16850	0
144	20241016	162700	71722520	16850	16850	16850	16850	0
145	20241016	162600	71722520	16850	16850	16850	16850	0
146	20241016	162500	71722520	16850	16850	16850	16850	0
147	20241016	162400	71722520	16850	16850	16850	16850	0
148	20241016	162300	71722520	16850	16850	16850	16850	0
149	20241016	162200	71722520	16850	16850	16850	16850	0
150	20241016	162100	71722520	16850	16850	16850	16850	0
151	20241016	162000	71722520	16850	16850	16850	16850	0
152	20241016	161900	71722520	16850	16850	16850	16850	110
153	20241016	161800	71722520	16850	16850	16850	16850	0
154	20241016	161700	71722520	16850	16850	16850	16850	0
155	20241016	161600	71722520	16850	16850	16850	16850	0
156	20241016	161500	71722520	16850	16850	16850	16850	0
157	20241016	161400	71722520	16850	16850	16850	16850	0
158	20241016	161300	71722520	16850	16850	16850	16850	0
159	20241016	161200	71722520	16850	16850	16850	16850	0
160	20241016	161100	71722520	16850	16850	16850	16850	0
161	20241016	161000	71722520	16850	16850	16850	16850	0
162	20241016	160900	71722520	16850	16850	16850	16850	0
163	20241016	160800	71722520	16850	16850	16850	16850	0
164	20241016	160700	71722520	16850	16850	16850	16850	0
165	20241016	160600	71722520	16850	16850	16850	16850	0
166	20241016	160500	71722520	16850	16850	16850	16850	0
167	20241016	160400	71722520	16850	16850	16850	16850	0
168	20241016	160300	71722520	16850	16850	16850	16850	0
169	20241016	160200	71722520	16850	16850	16850	16850	0
170	20241016	160100	71722520	16850	16850	16850	16850	0
171	20241016	160000	71722520	16850	16850	16850	16850	0
172	20241016	155900	71722520	16850	16850	16850	16850	0
173	20241016	155800	71722520	16850	16850	16850	16850	0
174	20241016	155700	71722520	16850	16850	16850	16850	0
175	20241016	155600	71722520	16850	16850	16850	16850	0
176	20241016	155500	71722520	16850	16850	16850	16850	0
177	20241016	155400	71722520	16850	16850	16850	16850	0
178	20241016	155300	71722520	16850	16850	16850	16850	0
179	20241016	155200	71722520	16850	16850	16850	16850	0
180	20241016	155100	71722520	16850	16850	16850	16850	0
181	20241016	155000	71722520	16850	16850	16850	16850	0
182	20241016	154900	71722520	16850	16850	16850	16850	110
183	20241016	154800	71722520	16850	16850	16850	16850	0
184	20241016	154700	71722520	16850	16850	16850	16850	0
185	20241016	154600	71722520	16850	16850	16850	16850	0
186	20241016	154500	71722520	16850	16850	16850	16850	0
187	20241016	154400	71722520	16850	16850	16850	16850	0
188	20241016	154300	71722520	16850	16850	16850	16850	0
189	20241016	154200	71722520	16850	16850	16850	16850	0
190	20241016	154100	71722520	16850	16850	16850	16850	0
191	20241016	154000	71722520	16850	16850	16850	16850	0
192	20241016	153900	71722520	16850	16850	16850	16850	0
193	20241016	153800	71722520	16850	16850	16850	16850	0
194	20241016	153700	71722520	16850	16850	16850	16850	0
195	20241016	153600	71722520	16850	16850	16850	16850	0
196	20241016	153500	71722520	16850	16850	16850	16850	0
197	20241016	153400	71722520	16850	16850	16850	16850	0
198	20241016	153300	71722520	16850	16850	16850	16850	0
199	20241016	153200	71722520	16850	16850	16850	16850	0
200	20241016	153100	71722520	16850	16850	16850	16850	0
201	20241016	153000	71722520	16850	16850	16850	16850	110
202	20241016	152900	69869020	17000	17000	17000	17000	0
203	20241016	152800	69869020	17000	17000	17000	17000	0
204	20241016	152700	69869020	17000	17000	17000	17000	0
205	20241016	152600	69869020	17000	17000	17000	17000	0
206	20241016	152500	69869020	17000	17000	17000	17000	0
207	20241016	152400	69869020	17000	17000	17000	17000	0
208	20241016	152300	69869020	17000	17000	17000	17000	0
209	20241016	152200	69869020	17000	17000	17000	17000	0
210	20241016	152100	69869020	17000	17000	17000	17000	0
211	20241016	152000	69869020	17000	17000	17000	17000	0
212	20241016	151900	69869020	17000	17000	17000	17000	0
213	20241016	151800	69869020	17000	17000	17000	17000	1
214	20241016	151700	69852020	16920	16920	16920	16920	2
215	20241016	151600	69818180	16860	16860	16860	16860	0
216	20241016	151500	69818180	16860	16860	16860	16860	0
217	20241016	151400	69818180	16860	16860	16860	16860	0
218	20241016	151300	69818180	16860	16860	16860	16860	0
219	20241016	151200	69818180	16860	16860	16860	16860	0
220	20241016	151100	69818180	16860	16860	16860	16860	0
221	20241016	151000	69818180	16860	16860	16860	16860	1
222	20241016	150900	69801320	16870	16870	16870	16870	0
223	20241016	150800	69801320	16870	16870	16870	16870	85
224	20241016	150700	68367370	16860	16830	16860	16830	357
225	20241016	150600	62353710	16830	16830	16830	16830	6
226	20241016	150500	62252730	16830	16830	16830	16830	0
227	20241016	150400	62252730	16830	16830	16830	16830	0
228	20241016	150300	62252730	16830	16830	16830	16830	0
229	20241016	150200	62252730	16830	16830	16830	16830	0
230	20241016	150100	62252730	16830	16830	16830	16830	0
231	20241016	150000	62252730	16830	16830	16830	16830	0
232	20241016	145900	62252730	16830	16830	16830	16830	0
233	20241016	145800	62252730	16830	16830	16830	16830	0
234	20241016	145700	62252730	16830	16830	16830	16830	1
235	20241016	145600	62235900	16820	16820	16820	16820	0
236	20241016	145500	62235900	16820	16820	16820	16820	0
237	20241016	145400	62235900	16820	16820	16820	16820	0
238	20241016	145300	62235900	16820	16820	16820	16820	0
239	20241016	145200	62235900	16820	16820	16820	16820	0
240	20241016	145100	62235900	16820	16820	16820	16820	0
241	20241016	145000	62235900	16820	16820	16820	16820	0
242	20241016	144900	62235900	16820	16820	16820	16820	0
243	20241016	144800	62235900	16820	16820	16820	16820	0
244	20241016	144700	62235900	16820	16820	16820	16820	0
245	20241016	144600	62235900	16820	16820	16820	16820	0
246	20241016	144500	62235900	16820	16820	16820	16820	0
247	20241016	144400	62235900	16820	16820	16820	16820	0
248	20241016	144300	62235900	16820	16820	16820	16820	0
249	20241016	144200	62235900	16820	16820	16820	16820	0
250	20241016	144100	62235900	16820	16820	16820	16820	0
251	20241016	144000	62235900	16820	16820	16820	16820	6
252	20241016	143900	62134980	16820	16820	16820	16820	0
253	20241016	143800	62134980	16820	16820	16820	16820	0
254	20241016	143700	62134980	16820	16820	16820	16820	0
255	20241016	143600	62134980	16820	16820	16820	16820	0
256	20241016	143500	62134980	16820	16820	16820	16820	0
257	20241016	143400	62134980	16820	16820	16820	16820	0
258	20241016	143300	62134980	16820	16820	16820	16820	0
259	20241016	143200	62134980	16820	16820	16820	16820	4
260	20241016	143100	62067700	16830	16830	16830	16830	0
261	20241016	143000	62067700	16830	16830	16830	16830	0
262	20241016	142900	62067700	16830	16830	16830	16830	0
263	20241016	142800	62067700	16830	16830	16830	16830	0
264	20241016	142700	62067700	16830	16830	16830	16830	0
265	20241016	142600	62067700	16830	16830	16830	16830	0
266	20241016	142500	62067700	16830	16830	16830	16830	0
267	20241016	142400	62067700	16830	16830	16830	16830	0
268	20241016	142300	62067700	16830	16830	16830	16830	1
269	20241016	142200	62050870	16830	16830	16830	16830	0
270	20241016	142100	62050870	16830	16830	16830	16830	0
271	20241016	142000	62050870	16830	16830	16830	16830	0
272	20241016	141900	62050870	16830	16830	16830	16830	0
273	20241016	141800	62050870	16830	16830	16830	16830	0
274	20241016	141700	62050870	16830	16830	16830	16830	0
275	20241016	141600	62050870	16830	16830	16830	16830	0
276	20241016	141500	62050870	16830	16830	16830	16830	0
277	20241016	141400	62050870	16830	16830	16830	16830	0
278	20241016	141300	62050870	16830	16830	16830	16830	0
279	20241016	141200	62050870	16830	16830	16830	16830	0
280	20241016	141100	62050870	16830	16830	16830	16830	0
281	20241016	141000	62050870	16830	16830	16830	16830	0
282	20241016	140900	62050870	16830	16830	16830	16830	0
283	20241016	140800	62050870	16830	16830	16830	16830	0
284	20241016	140700	62050870	16830	16830	16830	16830	0
285	20241016	140600	62050870	16830	16830	16830	16830	0
286	20241016	140500	62050870	16830	16830	16830	16830	0
287	20241016	140400	62050870	16830	16830	16830	16830	0
288	20241016	140300	62050870	16830	16830	16830	16830	0
289	20241016	140200	62050870	16830	16830	16830	16830	0
290	20241016	140100	62050870	16830	16830	16830	16830	0
291	20241016	140000	62050870	16830	16830	16830	16830	0
292	20241016	135900	62050870	16830	16830	16830	16830	0
293	20241016	135800	62050870	16830	16830	16830	16830	0
294	20241016	135700	62050870	16830	16830	16830	16830	0
295	20241016	135600	62050870	16830	16830	16830	16830	0
296	20241016	135500	62050870	16830	16830	16830	16830	1
297	20241016	135400	62034040	16830	16830	16830	16830	1
298	20241016	135300	62017210	16830	16830	16830	16830	0
299	20241016	135200	62017210	16830	16830	16830	16830	0
300	20241016	135100	62017210	16830	16830	16830	16830	0
301	20241016	135000	62017210	16830	16830	16830	16830	0
302	20241016	134900	62017210	16830	16830	16830	16830	0
303	20241016	134800	62017210	16830	16830	16830	16830	0
304	20241016	134700	62017210	16830	16830	16830	16830	0
305	20241016	134600	62017210	16830	16830	16830	16830	2
306	20241016	134500	61983550	16810	16810	16810	16810	0
307	20241016	134400	61983550	16810	16810	16810	16810	0
308	20241016	134300	61983550	16810	16810	16810	16810	0
309	20241016	134200	61983550	16810	16810	16810	16810	0
310	20241016	134100	61983550	16810	16810	16810	16810	0
311	20241016	134000	61983550	16810	16810	16810	16810	0
312	20241016	133900	61983550	16810	16810	16810	16810	0
313	20241016	133800	61983550	16810	16810	16810	16810	0
314	20241016	133700	61983550	16810	16810	16810	16810	0
315	20241016	133600	61983550	16810	16810	16810	16810	0
316	20241016	133500	61983550	16810	16810	16810	16810	0
317	20241016	133400	61983550	16810	16810	16810	16810	0
318	20241016	133300	61983550	16810	16810	16810	16810	0
319	20241016	133200	61983550	16810	16810	16810	16810	0
320	20241016	133100	61983550	16810	16810	16810	16810	0
321	20241016	133000	61983550	16810	16810	16810	16810	0
322	20241016	132900	61983550	16810	16810	16810	16810	0
323	20241016	132800	61983550	16810	16810	16810	16810	2
324	20241016	132700	61949930	16820	16820	16820	16820	0
325	20241016	132600	61949930	16820	16820	16820	16820	0
326	20241016	132500	61949930	16820	16820	16820	16820	0
327	20241016	132400	61949930	16820	16820	16820	16820	1
328	20241016	132300	61933110	16830	16830	16830	16830	0
329	20241016	132200	61933110	16830	16830	16830	16830	60
330	20241016	132100	60923310	16810	16810	16810	16810	0
331	20241016	132000	60923310	16810	16810	16810	16810	0
332	20241016	131900	60923310	16810	16810	16810	16810	0
333	20241016	131800	60923310	16810	16810	16810	16810	0
334	20241016	131700	60923310	16810	16810	16810	16810	0
335	20241016	131600	60923310	16810	16810	16810	16810	0
336	20241016	131500	60923310	16810	16810	16810	16810	0
337	20241016	131400	60923310	16810	16810	16810	16810	0
338	20241016	131300	60923310	16810	16810	16810	16810	40
339	20241016	131200	60250910	16830	16830	16830	16830	0
340	20241016	131100	60250910	16830	16830	16830	16830	0
341	20241016	131000	60250910	16830	16830	16830	16830	0
342	20241016	130900	60250910	16830	16830	16830	16830	0
343	20241016	130800	60250910	16830	16830	16830	16830	0
344	20241016	130700	60250910	16830	16830	16830	16830	30
345	20241016	130600	59746010	16830	16830	16830	16830	9
346	20241016	130500	59594540	16800	16800	16800	16800	0
347	20241016	130400	59594540	16800	16800	16800	16800	0
348	20241016	130300	59594540	16800	16800	16800	16800	0
349	20241016	130200	59594540	16800	16800	16800	16800	0
350	20241016	130100	59594540	16800	16800	16800	16800	0
351	20241016	130000	59594540	16800	16800	16800	16800	0
352	20241016	125900	59594540	16800	16800	16800	16800	20
353	20241016	125800	59258540	16800	16800	16800	16800	0
354	20241016	125700	59258540	16800	16800	16800	16800	0
355	20241016	125600	59258540	16800	16800	16800	16800	0
356	20241016	125500	59258540	16800	16800	16800	16800	0
357	20241016	125400	59258540	16800	16800	16800	16800	0
358	20241016	125300	59258540	16800	16800	16800	16800	0
359	20241016	125200	59258540	16800	16800	16800	16800	0
360	20241016	125100	59258540	16800	16800	16800	16800	0
361	20241016	125000	59258540	16800	16800	16800	16800	0
362	20241016	124900	59258540	16800	16800	16800	16800	0
363	20241016	124800	59258540	16800	16800	16800	16800	0
364	20241016	124700	59258540	16800	16800	16800	16800	0
365	20241016	124600	59258540	16800	16800	16800	16800	0
366	20241016	124500	59258540	16800	16800	16800	16800	0
367	20241016	124400	59258540	16800	16800	16800	16800	0
368	20241016	124300	59258540	16800	16800	16800	16800	0
369	20241016	124200	59258540	16800	16800	16800	16800	0
370	20241016	124100	59258540	16800	16800	16800	16800	0
371	20241016	124000	59258540	16800	16800	16800	16800	0
372	20241016	123900	59258540	16800	16800	16800	16800	0
373	20241016	123800	59258540	16800	16800	16800	16800	0
374	20241016	123700	59258540	16800	16800	16800	16800	0
375	20241016	123600	59258540	16800	16800	16800	16800	0
376	20241016	123500	59258540	16800	16800	16800	16800	0
377	20241016	123400	59258540	16800	16800	16800	16800	0
378	20241016	123300	59258540	16800	16800	16800	16800	0
379	20241016	123200	59258540	16800	16800	16800	16800	0
380	20241016	123100	59258540	16800	16800	16800	16800	0
381	20241016	123000	59258540	16800	16800	16800	16800	0
382	20241016	122900	59258540	16800	16800	16800	16800	0
383	20241016	122800	59258540	16800	16800	16800	16800	0
384	20241016	122700	59258540	16800	16800	16800	16800	0
385	20241016	122600	59258540	16800	16800	16800	16800	0
386	20241016	122500	59258540	16800	16800	16800	16800	2
387	20241016	122400	59224940	16800	16800	16800	16800	0
388	20241016	122300	59224940	16800	16800	16800	16800	6
389	20241016	122200	59124140	16800	16800	16800	16800	0
390	20241016	122100	59124140	16800	16800	16800	16800	0
391	20241016	122000	59124140	16800	16800	16800	16800	0
392	20241016	121900	59124140	16800	16800	16800	16800	0
393	20241016	121800	59124140	16800	16800	16800	16800	0
394	20241016	121700	59124140	16800	16800	16800	16800	0
395	20241016	121600	59124140	16800	16800	16800	16800	0
396	20241016	121500	59124140	16800	16800	16800	16800	0
397	20241016	121400	59124140	16800	16800	16800	16800	1
398	20241016	121300	59107340	16770	16770	16770	16770	0
399	20241016	121200	59107340	16770	16770	16770	16770	0
400	20241016	121100	59107340	16770	16770	16770	16770	20
401	20241016	121000	58771940	16840	16840	16840	16840	0
402	20241016	120900	58771940	16840	16840	16840	16840	0
403	20241016	120800	58771940	16840	16840	16840	16840	0
404	20241016	120700	58771940	16840	16790	16840	16780	248
405	20241016	120600	54609690	16790	16790	16790	16790	0
406	20241016	120500	54609690	16790	16790	16790	16790	0
407	20241016	120400	54609690	16790	16790	16790	16790	0
408	20241016	120300	54609690	16790	16790	16790	16790	0
409	20241016	120200	54609690	16790	16790	16790	16790	0
410	20241016	120100	54609690	16790	16790	16790	16790	0
411	20241016	120000	54609690	16790	16790	16790	16790	0
412	20241016	115900	54609690	16790	16790	16790	16790	0
413	20241016	115800	54609690	16790	16790	16790	16790	0
414	20241016	115700	54609690	16790	16790	16790	16790	0
415	20241016	115600	54609690	16790	16790	16790	16790	0
416	20241016	115500	54609690	16790	16770	16790	16770	22
417	20241016	115400	54240670	16790	16790	16790	16790	0
418	20241016	115300	54240670	16790	16790	16790	16790	0
419	20241016	115200	54240670	16790	16790	16790	16790	0
420	20241016	115100	54240670	16790	16790	16790	16790	0
421	20241016	115000	54240670	16790	16790	16790	16790	0
422	20241016	114900	54240670	16790	16790	16790	16790	0
423	20241016	114800	54240670	16790	16790	16790	16790	0
424	20241016	114700	54240670	16790	16790	16790	16790	0
425	20241016	114600	54240670	16790	16790	16790	16790	0
426	20241016	114500	54240670	16790	16790	16790	16790	0
427	20241016	114400	54240670	16790	16790	16790	16790	0
428	20241016	114300	54240670	16790	16790	16790	16790	0
429	20241016	114200	54240670	16790	16790	16790	16790	0
430	20241016	114100	54240670	16790	16790	16790	16790	0
431	20241016	114000	54240670	16790	16790	16790	16790	0
432	20241016	113900	54240670	16790	16790	16790	16790	0
433	20241016	113800	54240670	16790	16790	16790	16790	0
434	20241016	113700	54240670	16790	16790	16790	16790	0
435	20241016	113600	54240670	16790	16790	16790	16790	0
436	20241016	113500	54240670	16790	16810	16810	16790	86
437	20241016	113400	52796670	16810	16810	16810	16810	0
438	20241016	113300	52796670	16810	16810	16810	16810	0
439	20241016	113200	52796670	16810	16810	16810	16810	0
440	20241016	113100	52796670	16810	16810	16810	16810	0
441	20241016	113000	52796670	16810	16810	16810	16810	0
442	20241016	112900	52796670	16810	16810	16810	16810	0
443	20241016	112800	52796670	16810	16810	16810	16810	0
444	20241016	112700	52796670	16810	16810	16810	16810	0
445	20241016	112600	52796670	16810	16810	16810	16810	0
446	20241016	112500	52796670	16810	16810	16810	16810	0
447	20241016	112400	52796670	16810	16810	16810	16810	8
448	20241016	112300	52662190	16810	16810	16810	16810	0
449	20241016	112200	52662190	16810	16810	16810	16810	0
450	20241016	112100	52662190	16810	16810	16810	16810	0
451	20241016	112000	52662190	16810	16810	16810	16810	0
452	20241016	111900	52662190	16810	16810	16810	16810	0
453	20241016	111800	52662190	16810	16810	16810	16810	0
454	20241016	111700	52662190	16810	16810	16810	16810	0
455	20241016	111600	52662190	16810	16810	16810	16810	200
456	20241016	111500	49300190	16790	16790	16790	16790	0
457	20241016	111400	49300190	16790	16790	16790	16790	0
458	20241016	111300	49300190	16790	16800	16800	16790	100
459	20241016	111200	47621020	16800	16810	16810	16800	100
460	20241016	111100	45940220	16830	16830	16830	16830	0
461	20241016	111000	45940220	16830	16810	16830	16810	401
462	20241016	110900	39199390	16820	16820	16820	16820	202
463	20241016	110800	35801750	16820	16820	16820	16820	0
464	20241016	110700	35801750	16820	16830	16830	16820	200
465	20241016	110600	32437640	16820	16820	16820	16820	0
466	20241016	110500	32437640	16820	16820	16820	16820	0
467	20241016	110400	32437640	16820	16820	16820	16820	0
468	20241016	110300	32437640	16820	16830	16830	16820	4
469	20241016	110200	32370350	16840	16840	16840	16840	0
470	20241016	110100	32370350	16840	16860	16860	16840	2
471	20241016	110000	32336650	16860	16860	16860	16860	1
472	20241016	105900	32319790	16830	16830	16830	16830	0
473	20241016	105800	32319790	16830	16830	16830	16830	0
474	20241016	105700	32319790	16830	16830	16830	16830	0
475	20241016	105600	32319790	16830	16830	16830	16830	0
476	20241016	105500	32319790	16830	16830	16830	16830	0
477	20241016	105400	32319790	16830	16830	16830	16830	0
478	20241016	105300	32319790	16830	16830	16830	16830	0
479	20241016	105200	32319790	16830	16830	16830	16830	0
480	20241016	105100	32319790	16830	16830	16830	16830	12
481	20241016	105000	32117830	16830	16830	16830	16830	0
482	20241016	104900	32117830	16830	16830	16830	16830	0
483	20241016	104800	32117830	16830	16830	16830	16830	0
484	20241016	104700	32117830	16830	16830	16830	16830	0
485	20241016	104600	32117830	16830	16830	16830	16830	0
486	20241016	104500	32117830	16830	16830	16830	16830	0
487	20241016	104400	32117830	16830	16830	16830	16830	1
488	20241016	104300	32101000	16820	16820	16820	16820	0
489	20241016	104200	32101000	16820	16820	16820	16820	0
490	20241016	104100	32101000	16820	16820	16820	16820	0
491	20241016	104000	32101000	16820	16820	16820	16820	0
492	20241016	103900	32101000	16820	16820	16820	16820	0
493	20241016	103800	32101000	16820	16820	16820	16820	0
494	20241016	103700	32101000	16820	16820	16820	16820	2
495	20241016	103600	32067360	16800	16800	16800	16800	0
496	20241016	103500	32067360	16800	16800	16800	16800	0
497	20241016	103400	32067360	16800	16800	16800	16800	0
498	20241016	103300	32067360	16800	16800	16800	16800	0
499	20241016	103200	32067360	16800	16800	16800	16800	0
500	20241016	103100	32067360	16800	16800	16800	16800	1
501	20241016	103000	32050560	16830	16820	16830	16820	2
502	20241016	102900	32016910	16870	16870	16870	16870	0
503	20241016	102800	32016910	16870	16870	16870	16870	0
504	20241016	102700	32016910	16870	16820	16870	16820	29
505	20241016	102600	31527810	16870	16870	16870	16870	0
506	20241016	102500	31527810	16870	16870	16870	16870	0
507	20241016	102400	31527810	16870	16870	16870	16870	0
508	20241016	102300	31527810	16870	16810	16870	16810	7
509	20241016	102200	31409920	16790	16790	16790	16790	0
510	20241016	102100	31409920	16790	16790	16790	16790	0
511	20241016	102000	31409920	16790	16790	16790	16790	0
512	20241016	101900	31409920	16790	16790	16790	16790	0
513	20241016	101800	31409920	16790	16790	16790	16790	2
514	20241016	101700	31376340	16770	16770	16770	16770	0
515	20241016	101600	31376340	16770	16770	16770	16770	0
516	20241016	101500	31376340	16770	16770	16770	16770	0
517	20241016	101400	31376340	16770	16770	16770	16770	0
518	20241016	101300	31376340	16770	16770	16770	16770	0
519	20241016	101200	31376340	16770	16770	16770	16770	0
520	20241016	101100	31376340	16770	16770	16770	16770	0
521	20241016	101000	31376340	16770	16770	16770	16770	22
522	20241016	100900	31007400	16810	16810	16810	16810	1
523	20241016	100800	30990590	16810	16810	16810	16810	0
524	20241016	100700	30990590	16810	16810	16810	16810	0
525	20241016	100600	30990590	16810	16810	16810	16810	0
526	20241016	100500	30990590	16810	16810	16810	16810	3
527	20241016	100400	30940160	16810	16810	16810	16810	1
528	20241016	100300	30923350	16810	16810	16810	16810	101
529	20241016	100200	29225540	16740	16740	16740	16740	0
530	20241016	100100	29225540	16740	16740	16740	16740	0
531	20241016	100000	29225540	16740	16760	16760	16740	57
532	20241016	095900	28271250	16760	16760	16760	16760	0
533	20241016	095800	28271250	16760	16760	16760	16760	0
534	20241016	095700	28271250	16760	16760	16760	16760	0
535	20241016	095600	28271250	16760	16780	16780	16760	55
536	20241016	095500	27348470	16780	16780	16780	16780	0
537	20241016	095400	27348470	16780	16780	16780	16780	0
538	20241016	095300	27348470	16780	16780	16780	16780	0
539	20241016	095200	27348470	16780	16780	16780	16780	0
540	20241016	095100	27348470	16780	16780	16780	16780	0
541	20241016	095000	27348470	16780	16780	16780	16780	90
542	20241016	094900	25838270	16780	16780	16780	16780	0
543	20241016	094800	25838270	16780	16780	16780	16780	0
544	20241016	094700	25838270	16780	16780	16780	16780	0
545	20241016	094600	25838270	16780	16780	16780	16780	0
546	20241016	094500	25838270	16780	16780	16780	16780	0
547	20241016	094400	25838270	16780	16780	16780	16780	0
548	20241016	094300	25838270	16780	16780	16780	16780	0
549	20241016	094200	25838270	16780	16800	16850	16780	211
550	20241016	094100	22297190	16760	16760	16760	16760	0
551	20241016	094000	22297190	16760	16790	16790	16760	101
552	20241016	093900	20604400	16780	16780	16780	16780	1
553	20241016	093800	20587620	16750	16750	16750	16750	0
554	20241016	093700	20587620	16750	16750	16750	16750	1
555	20241016	093600	20570870	16760	16760	16760	16760	0
556	20241016	093500	20570870	16760	16760	16760	16760	0
557	20241016	093400	20570870	16760	16760	16760	16760	0
558	20241016	093300	20570870	16760	16760	16760	16760	0
559	20241016	093200	20570870	16760	16760	16760	16760	0
560	20241016	093100	20570870	16760	16760	16760	16760	0
561	20241016	093000	20570870	16760	16690	16760	16690	3
562	20241016	092900	20520660	16660	16660	16660	16660	302
563	20241016	092800	15489340	16790	16790	16790	16790	0
564	20241016	092700	15489340	16790	16790	16790	16790	0
565	20241016	092600	15489340	16790	16690	16790	16690	2
566	20241016	092500	15455860	16560	16560	16560	16560	0
567	20241016	092400	15455860	16560	16650	16650	16560	111
568	20241016	092300	13612920	16700	16760	16760	16600	362
569	20241016	092200	7566120	16990	16990	16990	16990	1
570	20241016	092100	7549130	16990	16990	16990	16990	1
571	20241016	092000	7532140	17000	16990	17000	16990	5
572	20241016	091900	7447160	17070	17070	17070	17070	2
573	20241016	091800	7413020	17110	17110	17110	17110	0
574	20241016	091700	7413020	17110	17070	17110	17070	100
575	20241016	091600	5702420	16800	16800	16800	16800	0
576	20241016	091500	5702420	16800	16920	16920	16800	54
577	20241016	091400	4790780	16950	16950	16950	16950	0
578	20241016	091300	4790780	16950	16950	16950	16950	0
579	20241016	091200	4790780	16950	16950	16950	16950	0
580	20241016	091100	4790780	16950	16980	16980	16910	53
581	20241016	091000	3892090	16950	17390	17390	16950	17
582	20241016	090900	3600950	17480	17480	17480	17480	0
583	20241016	090800	3600950	17480	17500	17500	17480	13
584	20241016	090700	3373690	17570	17570	17570	17570	0
585	20241016	090600	3373690	17570	17570	17570	17570	0
586	20241016	090500	3373690	17570	17570	17570	17570	0
587	20241016	090400	3373690	17570	17570	17570	17570	1
588	20241016	090300	3356120	17570	17570	17570	17570	8
589	20241016	090200	3215560	17570	17660	17660	17570	60
590	20241016	090100	2157800	17670	17670	17670	17670	51
591	20241016	090000	1256630	17670	17770	17770	17670	71