KissMeData/006980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184900	12966870	16760	16760	16760	16760	21
3	20241021	184800	12966870	16760	16760	16760	16760	0
4	20241021	184700	12966870	16760	16760	16760	16760	0
5	20241021	184600	12966870	16760	16760	16760	16760	0
6	20241021	184500	12966870	16760	16760	16760	16760	0
7	20241021	184400	12966870	16760	16760	16760	16760	0
8	20241021	184300	12966870	16760	16760	16760	16760	0
9	20241021	184200	12966870	16760	16760	16760	16760	0
10	20241021	184100	12966870	16760	16760	16760	16760	0
11	20241021	184000	12966870	16760	16760	16760	16760	0
12	20241021	183900	12966870	16760	16760	16760	16760	0
13	20241021	183800	12966870	16760	16760	16760	16760	0
14	20241021	183700	12966870	16760	16760	16760	16760	0
15	20241021	183600	12966870	16760	16760	16760	16760	0
16	20241021	183500	12966870	16760	16760	16760	16760	0
17	20241021	183400	12966870	16760	16760	16760	16760	0
18	20241021	183300	12966870	16760	16760	16760	16760	0
19	20241021	183200	12966870	16760	16760	16760	16760	0
20	20241021	183100	12966870	16760	16760	16760	16760	0
21	20241021	183000	12966870	16760	16760	16760	16760	0
22	20241021	182900	12966870	16760	16760	16760	16760	0
23	20241021	182800	12966870	16760	16760	16760	16760	0
24	20241021	182700	12966870	16760	16760	16760	16760	0
25	20241021	182600	12966870	16760	16760	16760	16760	0
26	20241021	182500	12966870	16760	16760	16760	16760	0
27	20241021	182400	12966870	16760	16760	16760	16760	0
28	20241021	182300	12966870	16760	16760	16760	16760	0
29	20241021	182200	12966870	16760	16760	16760	16760	0
30	20241021	182100	12966870	16760	16760	16760	16760	0
31	20241021	182000	12966870	16760	16760	16760	16760	0
32	20241021	181900	12966870	16760	16760	16760	16760	21
33	20241021	181800	12966870	16760	16760	16760	16760	0
34	20241021	181700	12966870	16760	16760	16760	16760	0
35	20241021	181600	12966870	16760	16760	16760	16760	0
36	20241021	181500	12966870	16760	16760	16760	16760	0
37	20241021	181400	12966870	16760	16760	16760	16760	0
38	20241021	181300	12966870	16760	16760	16760	16760	0
39	20241021	181200	12966870	16760	16760	16760	16760	0
40	20241021	181100	12966870	16760	16760	16760	16760	0
41	20241021	181000	12966870	16760	16760	16760	16760	0
42	20241021	180900	12966870	16760	16760	16760	16760	0
43	20241021	180800	12966870	16760	16760	16760	16760	0
44	20241021	180700	12966870	16760	16760	16760	16760	0
45	20241021	180600	12966870	16760	16760	16760	16760	0
46	20241021	180500	12966870	16760	16760	16760	16760	0
47	20241021	180400	12966870	16760	16760	16760	16760	0
48	20241021	180300	12966870	16760	16760	16760	16760	0
49	20241021	180200	12966870	16760	16760	16760	16760	0
50	20241021	180100	12966870	16760	16760	16760	16760	0
51	20241021	180000	12966870	16760	16760	16760	16760	0
52	20241021	175900	12966870	16760	16760	16760	16760	0
53	20241021	175800	12966870	16760	16760	16760	16760	0
54	20241021	175700	12966870	16760	16760	16760	16760	0
55	20241021	175600	12966870	16760	16760	16760	16760	0
56	20241021	175500	12966870	16760	16760	16760	16760	0
57	20241021	175400	12966870	16760	16760	16760	16760	0
58	20241021	175300	12966870	16760	16760	16760	16760	0
59	20241021	175200	12966870	16760	16760	16760	16760	0
60	20241021	175100	12966870	16760	16760	16760	16760	0
61	20241021	175000	12966870	16760	16760	16760	16760	0
62	20241021	174900	12966870	16760	16760	16760	16760	21
63	20241021	174800	12966870	16760	16760	16760	16760	0
64	20241021	174700	12966870	16760	16760	16760	16760	0
65	20241021	174600	12966870	16760	16760	16760	16760	0
66	20241021	174500	12966870	16760	16760	16760	16760	0
67	20241021	174400	12966870	16760	16760	16760	16760	0
68	20241021	174300	12966870	16760	16760	16760	16760	0
69	20241021	174200	12966870	16760	16760	16760	16760	0
70	20241021	174100	12966870	16760	16760	16760	16760	0
71	20241021	174000	12966870	16760	16760	16760	16760	0
72	20241021	173900	12966870	16760	16760	16760	16760	0
73	20241021	173800	12966870	16760	16760	16760	16760	0
74	20241021	173700	12966870	16760	16760	16760	16760	0
75	20241021	173600	12966870	16760	16760	16760	16760	0
76	20241021	173500	12966870	16760	16760	16760	16760	0
77	20241021	173400	12966870	16760	16760	16760	16760	0
78	20241021	173300	12966870	16760	16760	16760	16760	0
79	20241021	173200	12966870	16760	16760	16760	16760	0
80	20241021	173100	12966870	16760	16760	16760	16760	0
81	20241021	173000	12966870	16760	16760	16760	16760	0
82	20241021	172900	12966870	16760	16760	16760	16760	0
83	20241021	172800	12966870	16760	16760	16760	16760	0
84	20241021	172700	12966870	16760	16760	16760	16760	0
85	20241021	172600	12966870	16760	16760	16760	16760	0
86	20241021	172500	12966870	16760	16760	16760	16760	0
87	20241021	172400	12966870	16760	16760	16760	16760	0
88	20241021	172300	12966870	16760	16760	16760	16760	0
89	20241021	172200	12966870	16760	16760	16760	16760	0
90	20241021	172100	12966870	16760	16760	16760	16760	0
91	20241021	172000	12966870	16760	16760	16760	16760	0
92	20241021	171900	12966870	16760	16760	16760	16760	21
93	20241021	171800	12966870	16760	16760	16760	16760	0
94	20241021	171700	12966870	16760	16760	16760	16760	0
95	20241021	171600	12966870	16760	16760	16760	16760	0
96	20241021	171500	12966870	16760	16760	16760	16760	0
97	20241021	171400	12966870	16760	16760	16760	16760	0
98	20241021	171300	12966870	16760	16760	16760	16760	0
99	20241021	171200	12966870	16760	16760	16760	16760	0
100	20241021	171100	12966870	16760	16760	16760	16760	0
101	20241021	171000	12966870	16760	16760	16760	16760	0
102	20241021	170900	12966870	16760	16760	16760	16760	0
103	20241021	170800	12966870	16760	16760	16760	16760	0
104	20241021	170700	12966870	16760	16760	16760	16760	0
105	20241021	170600	12966870	16760	16760	16760	16760	0
106	20241021	170500	12966870	16760	16760	16760	16760	0
107	20241021	170400	12966870	16760	16760	16760	16760	0
108	20241021	170300	12966870	16760	16760	16760	16760	0
109	20241021	170200	12966870	16760	16760	16760	16760	0
110	20241021	170100	12966870	16760	16760	16760	16760	0
111	20241021	170000	12966870	16760	16760	16760	16760	0
112	20241021	165900	12966870	16760	16760	16760	16760	0
113	20241021	165800	12966870	16760	16760	16760	16760	0
114	20241021	165700	12966870	16760	16760	16760	16760	0
115	20241021	165600	12966870	16760	16760	16760	16760	0
116	20241021	165500	12966870	16760	16760	16760	16760	0
117	20241021	165400	12966870	16760	16760	16760	16760	0
118	20241021	165300	12966870	16760	16760	16760	16760	0
119	20241021	165200	12966870	16760	16760	16760	16760	0
120	20241021	165100	12966870	16760	16760	16760	16760	0
121	20241021	165000	12966870	16760	16760	16760	16760	0
122	20241021	164900	12966870	16760	16760	16760	16760	21
123	20241021	164800	12966870	16760	16760	16760	16760	0
124	20241021	164700	12966870	16760	16760	16760	16760	0
125	20241021	164600	12966870	16760	16760	16760	16760	0
126	20241021	164500	12966870	16760	16760	16760	16760	0
127	20241021	164400	12966870	16760	16760	16760	16760	0
128	20241021	164300	12966870	16760	16760	16760	16760	0
129	20241021	164200	12966870	16760	16760	16760	16760	0
130	20241021	164100	12966870	16760	16760	16760	16760	0
131	20241021	164000	12966870	16760	16760	16760	16760	0
132	20241021	163900	12966870	16760	16760	16760	16760	0
133	20241021	163800	12966870	16760	16760	16760	16760	0
134	20241021	163700	12966870	16760	16760	16760	16760	0
135	20241021	163600	12966870	16760	16760	16760	16760	0
136	20241021	163500	12966870	16760	16760	16760	16760	0
137	20241021	163400	12966870	16760	16760	16760	16760	0
138	20241021	163300	12966870	16760	16760	16760	16760	0
139	20241021	163200	12966870	16760	16760	16760	16760	0
140	20241021	163100	12966870	16760	16760	16760	16760	0
141	20241021	163000	12966870	16760	16760	16760	16760	0
142	20241021	162900	12966870	16760	16760	16760	16760	0
143	20241021	162800	12966870	16760	16760	16760	16760	0
144	20241021	162700	12966870	16760	16760	16760	16760	0
145	20241021	162600	12966870	16760	16760	16760	16760	0
146	20241021	162500	12966870	16760	16760	16760	16760	0
147	20241021	162400	12966870	16760	16760	16760	16760	0
148	20241021	162300	12966870	16760	16760	16760	16760	0
149	20241021	162200	12966870	16760	16760	16760	16760	0
150	20241021	162100	12966870	16760	16760	16760	16760	0
151	20241021	162000	12966870	16760	16760	16760	16760	0
152	20241021	161900	12966870	16760	16760	16760	16760	21
153	20241021	161800	12966870	16760	16760	16760	16760	0
154	20241021	161700	12966870	16760	16760	16760	16760	0
155	20241021	161600	12966870	16760	16760	16760	16760	0
156	20241021	161500	12966870	16760	16760	16760	16760	0
157	20241021	161400	12966870	16760	16760	16760	16760	0
158	20241021	161300	12966870	16760	16760	16760	16760	0
159	20241021	161200	12966870	16760	16760	16760	16760	0
160	20241021	161100	12966870	16760	16760	16760	16760	0
161	20241021	161000	12966870	16760	16760	16760	16760	0
162	20241021	160900	12966870	16760	16760	16760	16760	0
163	20241021	160800	12966870	16760	16760	16760	16760	0
164	20241021	160700	12966870	16760	16760	16760	16760	0
165	20241021	160600	12966870	16760	16760	16760	16760	0
166	20241021	160500	12966870	16760	16760	16760	16760	0
167	20241021	160400	12966870	16760	16760	16760	16760	0
168	20241021	160300	12966870	16760	16760	16760	16760	0
169	20241021	160200	12966870	16760	16760	16760	16760	0
170	20241021	160100	12966870	16760	16760	16760	16760	0
171	20241021	160000	12966870	16760	16760	16760	16760	0
172	20241021	155900	12966870	16760	16760	16760	16760	0
173	20241021	155800	12966870	16760	16760	16760	16760	0
174	20241021	155700	12966870	16760	16760	16760	16760	0
175	20241021	155600	12966870	16760	16760	16760	16760	0
176	20241021	155500	12966870	16760	16760	16760	16760	0
177	20241021	155400	12966870	16760	16760	16760	16760	0
178	20241021	155300	12966870	16760	16760	16760	16760	0
179	20241021	155200	12966870	16760	16760	16760	16760	0
180	20241021	155100	12966870	16760	16760	16760	16760	0
181	20241021	155000	12966870	16760	16760	16760	16760	0
182	20241021	154900	12966870	16760	16760	16760	16760	21
183	20241021	154800	12966870	16760	16760	16760	16760	0
184	20241021	154700	12966870	16760	16760	16760	16760	0
185	20241021	154600	12966870	16760	16760	16760	16760	0
186	20241021	154500	12966870	16760	16760	16760	16760	0
187	20241021	154400	12966870	16760	16760	16760	16760	0
188	20241021	154300	12966870	16760	16760	16760	16760	0
189	20241021	154200	12966870	16760	16760	16760	16760	0
190	20241021	154100	12966870	16760	16760	16760	16760	0
191	20241021	154000	12966870	16760	16760	16760	16760	0
192	20241021	153900	12966870	16760	16760	16760	16760	0
193	20241021	153800	12966870	16760	16760	16760	16760	0
194	20241021	153700	12966870	16760	16760	16760	16760	0
195	20241021	153600	12966870	16760	16760	16760	16760	0
196	20241021	153500	12966870	16760	16760	16760	16760	0
197	20241021	153400	12966870	16760	16760	16760	16760	0
198	20241021	153300	12966870	16760	16760	16760	16760	0
199	20241021	153200	12966870	16760	16760	16760	16760	0
200	20241021	153100	12966870	16760	16760	16760	16760	0
201	20241021	153000	12966870	16760	16760	16760	16760	21
202	20241021	152900	12614910	16690	16690	16690	16690	0
203	20241021	152800	12614910	16690	16690	16690	16690	0
204	20241021	152700	12614910	16690	16690	16690	16690	0
205	20241021	152600	12614910	16690	16690	16690	16690	0
206	20241021	152500	12614910	16690	16690	16690	16690	0
207	20241021	152400	12614910	16690	16690	16690	16690	0
208	20241021	152300	12614910	16690	16690	16690	16690	0
209	20241021	152200	12614910	16690	16690	16690	16690	0
210	20241021	152100	12614910	16690	16690	16690	16690	0
211	20241021	152000	12614910	16690	16690	16690	16690	0
212	20241021	151900	12614910	16690	16710	16710	16690	11
213	20241021	151800	12431160	16710	16710	16710	16710	0
214	20241021	151700	12431160	16710	16710	16710	16710	0
215	20241021	151600	12431160	16710	16710	16710	16710	0
216	20241021	151500	12431160	16710	16710	16710	16710	0
217	20241021	151400	12431160	16710	16710	16710	16710	0
218	20241021	151300	12431160	16710	16710	16710	16710	0
219	20241021	151200	12431160	16710	16710	16710	16710	0
220	20241021	151100	12431160	16710	16710	16710	16710	0
221	20241021	151000	12431160	16710	16710	16710	16710	1
222	20241021	150900	12414450	16690	16690	16690	16690	0
223	20241021	150800	12414450	16690	16690	16690	16690	0
224	20241021	150700	12414450	16690	16690	16690	16690	0
225	20241021	150600	12414450	16690	16690	16690	16690	0
226	20241021	150500	12414450	16690	16690	16690	16690	0
227	20241021	150400	12414450	16690	16690	16690	16690	0
228	20241021	150300	12414450	16690	16690	16690	16690	0
229	20241021	150200	12414450	16690	16690	16690	16690	0
230	20241021	150100	12414450	16690	16690	16690	16690	0
231	20241021	150000	12414450	16690	16690	16690	16690	0
232	20241021	145900	12414450	16690	16690	16690	16690	0
233	20241021	145800	12414450	16690	16690	16690	16690	0
234	20241021	145700	12414450	16690	16690	16690	16690	0
235	20241021	145600	12414450	16690	16690	16690	16690	0
236	20241021	145500	12414450	16690	16690	16690	16690	0
237	20241021	145400	12414450	16690	16690	16690	16690	0
238	20241021	145300	12414450	16690	16690	16690	16690	0
239	20241021	145200	12414450	16690	16690	16690	16690	0
240	20241021	145100	12414450	16690	16690	16690	16690	0
241	20241021	145000	12414450	16690	16690	16690	16690	0
242	20241021	144900	12414450	16690	16690	16690	16690	0
243	20241021	144800	12414450	16690	16690	16690	16690	0
244	20241021	144700	12414450	16690	16690	16690	16690	0
245	20241021	144600	12414450	16690	16690	16690	16690	0
246	20241021	144500	12414450	16690	16690	16690	16690	0
247	20241021	144400	12414450	16690	16690	16690	16690	0
248	20241021	144300	12414450	16690	16690	16690	16690	0
249	20241021	144200	12414450	16690	16690	16690	16690	1
250	20241021	144100	12397760	16680	16680	16680	16680	0
251	20241021	144000	12397760	16680	16680	16680	16680	0
252	20241021	143900	12397760	16680	16680	16680	16680	0
253	20241021	143800	12397760	16680	16680	16680	16680	0
254	20241021	143700	12397760	16680	16680	16680	16680	3
255	20241021	143600	12347720	16680	16680	16680	16680	0
256	20241021	143500	12347720	16680	16680	16680	16680	0
257	20241021	143400	12347720	16680	16680	16680	16680	1
258	20241021	143300	12331040	16680	16680	16680	16680	0
259	20241021	143200	12331040	16680	16680	16680	16680	1
260	20241021	143100	12314360	16680	16680	16680	16680	0
261	20241021	143000	12314360	16680	16680	16680	16680	0
262	20241021	142900	12314360	16680	16680	16680	16680	0
263	20241021	142800	12314360	16680	16680	16680	16680	0
264	20241021	142700	12314360	16680	16680	16680	16680	0
265	20241021	142600	12314360	16680	16680	16680	16680	0
266	20241021	142500	12314360	16680	16680	16680	16680	1
267	20241021	142400	12297680	16670	16670	16670	16670	0
268	20241021	142300	12297680	16670	16670	16670	16670	0
269	20241021	142200	12297680	16670	16670	16670	16670	0
270	20241021	142100	12297680	16670	16670	16670	16670	0
271	20241021	142000	12297680	16670	16670	16670	16670	0
272	20241021	141900	12297680	16670	16670	16670	16670	0
273	20241021	141800	12297680	16670	16670	16670	16670	0
274	20241021	141700	12297680	16670	16670	16670	16670	0
275	20241021	141600	12297680	16670	16670	16670	16670	0
276	20241021	141500	12297680	16670	16670	16670	16670	0
277	20241021	141400	12297680	16670	16670	16670	16670	0
278	20241021	141300	12297680	16670	16670	16670	16670	11
279	20241021	141200	12114310	16670	16670	16670	16670	0
280	20241021	141100	12114310	16670	16670	16670	16670	0
281	20241021	141000	12114310	16670	16670	16670	16670	0
282	20241021	140900	12114310	16670	16670	16670	16670	0
283	20241021	140800	12114310	16670	16670	16670	16670	0
284	20241021	140700	12114310	16670	16670	16670	16670	0
285	20241021	140600	12114310	16670	16670	16670	16670	16
286	20241021	140500	11847590	16670	16670	16670	16670	0
287	20241021	140400	11847590	16670	16670	16670	16670	0
288	20241021	140300	11847590	16670	16670	16670	16670	2
289	20241021	140200	11814250	16670	16670	16670	16670	0
290	20241021	140100	11814250	16670	16670	16670	16670	5
291	20241021	140000	11730900	16670	16670	16670	16670	8
292	20241021	135900	11597540	16670	16670	16670	16670	26
293	20241021	135800	11164120	16700	16700	16700	16700	0
294	20241021	135700	11164120	16700	16700	16700	16700	0
295	20241021	135600	11164120	16700	16700	16700	16700	0
296	20241021	135500	11164120	16700	16700	16700	16700	0
297	20241021	135400	11164120	16700	16700	16700	16700	0
298	20241021	135300	11164120	16700	16700	16700	16700	0
299	20241021	135200	11164120	16700	16700	16700	16700	0
300	20241021	135100	11164120	16700	16700	16700	16700	0
301	20241021	135000	11164120	16700	16700	16700	16700	0
302	20241021	134900	11164120	16700	16720	16720	16700	35
303	20241021	134800	10579180	16740	16740	16740	16740	0
304	20241021	134700	10579180	16740	16740	16740	16740	0
305	20241021	134600	10579180	16740	16740	16740	16740	1
306	20241021	134500	10562440	16740	16740	16740	16740	0
307	20241021	134400	10562440	16740	16740	16740	16740	0
308	20241021	134300	10562440	16740	16740	16740	16740	0
309	20241021	134200	10562440	16740	16740	16740	16740	1
310	20241021	134100	10545700	16730	16730	16730	16730	0
311	20241021	134000	10545700	16730	16730	16730	16730	0
312	20241021	133900	10545700	16730	16730	16730	16730	0
313	20241021	133800	10545700	16730	16730	16730	16730	1
314	20241021	133700	10528970	16720	16720	16720	16720	7
315	20241021	133600	10411930	16720	16720	16720	16720	0
316	20241021	133500	10411930	16720	16720	16720	16720	0
317	20241021	133400	10411930	16720	16720	16720	16720	0
318	20241021	133300	10411930	16720	16720	16720	16720	0
319	20241021	133200	10411930	16720	16720	16720	16720	0
320	20241021	133100	10411930	16720	16720	16720	16720	0
321	20241021	133000	10411930	16720	16720	16910	16720	3
322	20241021	132900	10361580	16720	16720	16720	16720	0
323	20241021	132800	10361580	16720	16720	16720	16720	3
324	20241021	132700	10311420	16720	16720	16720	16720	0
325	20241021	132600	10311420	16720	16720	16720	16720	0
326	20241021	132500	10311420	16720	16720	16720	16700	18
327	20241021	132400	10010480	16720	16970	16970	16720	10
328	20241021	132300	9843020	16770	16700	16770	16700	3
329	20241021	132200	9792780	16700	16700	16700	16700	1
330	20241021	132100	9776080	16770	16770	16770	16770	0
331	20241021	132000	9776080	16770	16700	16770	16700	67
332	20241021	131900	8653840	16700	16700	16700	16700	2
333	20241021	131800	8620440	16700	16700	16700	16700	0
334	20241021	131700	8620440	16700	16700	16700	16700	1
335	20241021	131600	8603740	16670	16670	16670	16670	0
336	20241021	131500	8603740	16670	16670	16670	16670	0
337	20241021	131400	8603740	16670	16670	16670	16670	0
338	20241021	131300	8603740	16670	16670	16670	16670	1
339	20241021	131200	8587070	16670	16670	16670	16670	0
340	20241021	131100	8587070	16670	16670	16670	16670	0
341	20241021	131000	8587070	16670	16670	16670	16670	0
342	20241021	130900	8587070	16670	16670	16670	16670	0
343	20241021	130800	8587070	16670	16670	16670	16670	0
344	20241021	130700	8587070	16670	16670	16670	16670	0
345	20241021	130600	8587070	16670	16670	16670	16670	0
346	20241021	130500	8587070	16670	16670	16670	16670	1
347	20241021	130400	8570400	16750	16750	16750	16750	0
348	20241021	130300	8570400	16750	16660	16750	16660	2
349	20241021	130200	8536990	16660	16660	16660	16660	0
350	20241021	130100	8536990	16660	16660	16660	16660	1
351	20241021	130000	8520330	16660	16660	16660	16660	0
352	20241021	125900	8520330	16660	16660	16660	16660	0
353	20241021	125800	8520330	16660	16660	16660	16660	0
354	20241021	125700	8520330	16660	16660	16660	16660	0
355	20241021	125600	8520330	16660	16660	16660	16660	0
356	20241021	125500	8520330	16660	16660	16660	16660	2
357	20241021	125400	8487010	16660	16660	16660	16660	0
358	20241021	125300	8487010	16660	16660	16660	16660	1
359	20241021	125200	8470350	16660	16660	16660	16660	0
360	20241021	125100	8470350	16660	16660	16660	16660	0
361	20241021	125000	8470350	16660	16660	16660	16660	0
362	20241021	124900	8470350	16660	16660	16660	16660	0
363	20241021	124800	8470350	16660	16660	16660	16660	0
364	20241021	124700	8470350	16660	16660	16660	16660	0
365	20241021	124600	8470350	16660	16660	16660	16660	1
366	20241021	124500	8453690	16660	16660	16660	16660	0
367	20241021	124400	8453690	16660	16660	16660	16660	0
368	20241021	124300	8453690	16660	16660	16660	16660	0
369	20241021	124200	8453690	16660	16660	16660	16660	1
370	20241021	124100	8437030	16660	16660	16660	16660	0
371	20241021	124000	8437030	16660	16660	16660	16660	0
372	20241021	123900	8437030	16660	16660	16660	16660	1
373	20241021	123800	8420370	16660	16660	16660	16660	0
374	20241021	123700	8420370	16660	16660	16660	16660	0
375	20241021	123600	8420370	16660	16660	16660	16660	1
376	20241021	123500	8403710	16660	16660	16660	16660	1
377	20241021	123400	8387050	16660	16660	16660	16660	7
378	20241021	123300	8270430	16660	16660	16660	16660	7
379	20241021	123200	8153810	16660	16680	16680	16660	2
380	20241021	123100	8120470	16660	16660	16660	16660	241
381	20241021	123000	4105410	16640	16640	16640	16640	0
382	20241021	122900	4105410	16640	16640	16640	16640	0
383	20241021	122800	4105410	16640	16640	16640	16640	0
384	20241021	122700	4105410	16640	16640	16640	16640	0
385	20241021	122600	4105410	16640	16640	16640	16640	0
386	20241021	122500	4105410	16640	16640	16640	16640	0
387	20241021	122400	4105410	16640	16640	16640	16640	0
388	20241021	122300	4105410	16640	16640	16640	16640	0
389	20241021	122200	4105410	16640	16640	16640	16640	0
390	20241021	122100	4105410	16640	16640	16640	16640	0
391	20241021	122000	4105410	16640	16640	16640	16640	12
392	20241021	121900	3905730	16640	16640	16640	16640	0
393	20241021	121800	3905730	16640	16640	16640	16640	0
394	20241021	121700	3905730	16640	16640	16640	16640	0
395	20241021	121600	3905730	16640	16640	16640	16640	0
396	20241021	121500	3905730	16640	16640	16640	16640	0
397	20241021	121400	3905730	16640	16640	16640	16640	0
398	20241021	121300	3905730	16640	16640	16640	16640	0
399	20241021	121200	3905730	16640	16640	16640	16640	0
400	20241021	121100	3905730	16640	16640	16640	16640	0
401	20241021	121000	3905730	16640	16640	16640	16640	0
402	20241021	120900	3905730	16640	16640	16640	16640	0
403	20241021	120800	3905730	16640	16640	16640	16640	0
404	20241021	120700	3905730	16640	16640	16640	16640	0
405	20241021	120600	3905730	16640	16640	16640	16640	0
406	20241021	120500	3905730	16640	16640	16640	16640	0
407	20241021	120400	3905730	16640	16640	16640	16640	0
408	20241021	120300	3905730	16640	16640	16640	16640	0
409	20241021	120200	3905730	16640	16640	16640	16640	0
410	20241021	120100	3905730	16640	16640	16640	16640	0
411	20241021	120000	3905730	16640	16640	16640	16640	0
412	20241021	115900	3905730	16640	16640	16640	16640	0
413	20241021	115800	3905730	16640	16640	16640	16640	0
414	20241021	115700	3905730	16640	16640	16640	16640	0
415	20241021	115600	3905730	16640	16640	16640	16640	0
416	20241021	115500	3905730	16640	16640	16640	16640	1
417	20241021	115400	3889090	16660	16660	16660	16660	0
418	20241021	115300	3889090	16660	16660	16660	16660	0
419	20241021	115200	3889090	16660	16660	16660	16660	0
420	20241021	115100	3889090	16660	16660	16660	16660	0
421	20241021	115000	3889090	16660	16660	16660	16660	0
422	20241021	114900	3889090	16660	16660	16660	16660	0
423	20241021	114800	3889090	16660	16660	16660	16660	0
424	20241021	114700	3889090	16660	16660	16660	16660	1
425	20241021	114600	3872430	16650	16650	16650	16650	0
426	20241021	114500	3872430	16650	16650	16650	16650	0
427	20241021	114400	3872430	16650	16650	16650	16650	0
428	20241021	114300	3872430	16650	16650	16650	16650	0
429	20241021	114200	3872430	16650	16650	16650	16650	0
430	20241021	114100	3872430	16650	16650	16650	16650	0
431	20241021	114000	3872430	16650	16650	16650	16650	0
432	20241021	113900	3872430	16650	16650	16650	16650	0
433	20241021	113800	3872430	16650	16650	16650	16650	0
434	20241021	113700	3872430	16650	16650	16650	16650	0
435	20241021	113600	3872430	16650	16650	16650	16650	0
436	20241021	113500	3872430	16650	16650	16650	16650	0
437	20241021	113400	3872430	16650	16650	16650	16650	0
438	20241021	113300	3872430	16650	16650	16650	16650	0
439	20241021	113200	3872430	16650	16650	16650	16650	0
440	20241021	113100	3872430	16650	16650	16650	16650	0
441	20241021	113000	3872430	16650	16650	16650	16650	0
442	20241021	112900	3872430	16650	16650	16650	16650	0
443	20241021	112800	3872430	16650	16650	16650	16650	0
444	20241021	112700	3872430	16650	16650	16650	16650	0
445	20241021	112600	3872430	16650	16650	16650	16650	0
446	20241021	112500	3872430	16650	16650	16650	16650	0
447	20241021	112400	3872430	16650	16650	16650	16650	0
448	20241021	112300	3872430	16650	16650	16650	16650	0
449	20241021	112200	3872430	16650	16650	16650	16650	0
450	20241021	112100	3872430	16650	16650	16650	16650	0
451	20241021	112000	3872430	16650	16650	16650	16650	0
452	20241021	111900	3872430	16650	16650	16650	16650	0
453	20241021	111800	3872430	16650	16650	16650	16650	0
454	20241021	111700	3872430	16650	16650	16650	16650	0
455	20241021	111600	3872430	16650	16650	16650	16650	1
456	20241021	111500	3855780	16650	16650	16650	16650	0
457	20241021	111400	3855780	16650	16650	16650	16650	1
458	20241021	111300	3839130	16750	16750	16750	16750	0
459	20241021	111200	3839130	16750	16750	16750	16750	0
460	20241021	111100	3839130	16750	16750	16750	16750	0
461	20241021	111000	3839130	16750	16750	16750	16750	0
462	20241021	110900	3839130	16750	16750	16750	16750	0
463	20241021	110800	3839130	16750	16750	16750	16750	0
464	20241021	110700	3839130	16750	16750	16750	16750	0
465	20241021	110600	3839130	16750	16750	16750	16750	0
466	20241021	110500	3839130	16750	16750	16750	16750	0
467	20241021	110400	3839130	16750	16750	16750	16750	0
468	20241021	110300	3839130	16750	16750	16750	16750	0
469	20241021	110200	3839130	16750	16750	16750	16750	0
470	20241021	110100	3839130	16750	16750	16750	16750	0
471	20241021	110000	3839130	16750	16750	16750	16750	0
472	20241021	105900	3839130	16750	16750	16750	16750	0
473	20241021	105800	3839130	16750	16750	16750	16750	0
474	20241021	105700	3839130	16750	16750	16750	16750	0
475	20241021	105600	3839130	16750	16750	16750	16750	0
476	20241021	105500	3839130	16750	16750	16750	16750	0
477	20241021	105400	3839130	16750	16750	16750	16750	0
478	20241021	105300	3839130	16750	16750	16750	16750	0
479	20241021	105200	3839130	16750	16750	16750	16750	0
480	20241021	105100	3839130	16750	16750	16750	16750	0
481	20241021	105000	3839130	16750	16750	16750	16750	0
482	20241021	104900	3839130	16750	16750	16750	16750	0
483	20241021	104800	3839130	16750	16750	16750	16750	0
484	20241021	104700	3839130	16750	16750	16750	16750	0
485	20241021	104600	3839130	16750	16750	16750	16750	0
486	20241021	104500	3839130	16750	16750	16750	16750	0
487	20241021	104400	3839130	16750	16750	16750	16750	0
488	20241021	104300	3839130	16750	16750	16750	16750	0
489	20241021	104200	3839130	16750	16750	16750	16750	0
490	20241021	104100	3839130	16750	16750	16750	16750	0
491	20241021	104000	3839130	16750	16750	16750	16750	0
492	20241021	103900	3839130	16750	16750	16750	16750	0
493	20241021	103800	3839130	16750	16750	16750	16750	0
494	20241021	103700	3839130	16750	16750	16750	16750	0
495	20241021	103600	3839130	16750	16750	16750	16750	0
496	20241021	103500	3839130	16750	16750	16750	16750	0
497	20241021	103400	3839130	16750	16750	16750	16750	0
498	20241021	103300	3839130	16750	16750	16750	16750	0
499	20241021	103200	3839130	16750	16750	16750	16750	0
500	20241021	103100	3839130	16750	16750	16750	16750	0
501	20241021	103000	3839130	16750	16750	16750	16750	0
502	20241021	102900	3839130	16750	16750	16750	16750	0
503	20241021	102800	3839130	16750	16750	16750	16750	0
504	20241021	102700	3839130	16750	16750	16750	16750	0
505	20241021	102600	3839130	16750	16750	16750	16750	0
506	20241021	102500	3839130	16750	16750	16750	16750	0
507	20241021	102400	3839130	16750	16750	16750	16750	0
508	20241021	102300	3839130	16750	16750	16750	16750	0
509	20241021	102200	3839130	16750	16750	16750	16750	0
510	20241021	102100	3839130	16750	16750	16750	16750	0
511	20241021	102000	3839130	16750	16750	16750	16750	0
512	20241021	101900	3839130	16750	16750	16750	16750	0
513	20241021	101800	3839130	16750	16750	16750	16750	0
514	20241021	101700	3839130	16750	16750	16750	16750	0
515	20241021	101600	3839130	16750	16750	16750	16750	0
516	20241021	101500	3839130	16750	16620	16750	16620	71
517	20241021	101400	2658980	16620	16620	16620	16620	0
518	20241021	101300	2658980	16620	16620	16620	16620	0
519	20241021	101200	2658980	16620	16620	16620	16620	0
520	20241021	101100	2658980	16620	16620	16620	16620	1
521	20241021	101000	2642360	16620	16620	16620	16620	0
522	20241021	100900	2642360	16620	16620	16620	16620	10
523	20241021	100800	2476160	16610	16620	16620	16610	44
524	20241021	100700	1745270	16640	16640	16640	16640	0
525	20241021	100600	1745270	16640	16640	16640	16640	0
526	20241021	100500	1745270	16640	16640	16640	16640	10
527	20241021	100400	1578870	16640	16640	16640	16640	50
528	20241021	100300	746870	16640	16640	16640	16640	0
529	20241021	100200	746870	16640	16640	16640	16640	0
530	20241021	100100	746870	16640	16640	16640	16640	0
531	20241021	100000	746870	16640	16640	16640	16640	0
532	20241021	095900	746870	16640	16640	16640	16640	0
533	20241021	095800	746870	16640	16640	16640	16640	0
534	20241021	095700	746870	16640	16640	16640	16640	0
535	20241021	095600	746870	16640	16640	16640	16640	0
536	20241021	095500	746870	16640	16640	16640	16640	0
537	20241021	095400	746870	16640	16640	16640	16640	0
538	20241021	095300	746870	16640	16640	16640	16640	0
539	20241021	095200	746870	16640	16640	16640	16640	0
540	20241021	095100	746870	16640	16640	16640	16640	0
541	20241021	095000	746870	16640	16640	16640	16640	0
542	20241021	094900	746870	16640	16640	16640	16640	1
543	20241021	094800	730230	16640	16640	16640	16640	0
544	20241021	094700	730230	16640	16640	16640	16640	0
545	20241021	094600	730230	16640	16640	16640	16640	0
546	20241021	094500	730230	16640	16640	16640	16640	0
547	20241021	094400	730230	16640	16640	16640	16640	0
548	20241021	094300	730230	16640	16640	16640	16640	0
549	20241021	094200	730230	16640	16640	16640	16640	0
550	20241021	094100	730230	16640	16640	16640	16640	0
551	20241021	094000	730230	16640	16640	16640	16640	0
552	20241021	093900	730230	16640	16640	16640	16640	0
553	20241021	093800	730230	16640	16640	16640	16640	0
554	20241021	093700	730230	16640	16640	16640	16640	0
555	20241021	093600	730230	16640	16640	16640	16640	0
556	20241021	093500	730230	16640	16640	16640	16640	0
557	20241021	093400	730230	16640	16640	16640	16640	0
558	20241021	093300	730230	16640	16640	16640	16640	0
559	20241021	093200	730230	16640	16640	16640	16640	0
560	20241021	093100	730230	16640	16640	16640	16640	0
561	20241021	093000	730230	16640	16640	16640	16640	0
562	20241021	092900	730230	16640	16640	16640	16640	0
563	20241021	092800	730230	16640	16640	16640	16640	0
564	20241021	092700	730230	16640	16640	16640	16640	0
565	20241021	092600	730230	16640	16640	16640	16640	1
566	20241021	092500	713590	16750	16750	16750	16750	0
567	20241021	092400	713590	16750	16750	16750	16750	0
568	20241021	092300	713590	16750	16750	16750	16750	0
569	20241021	092200	713590	16750	16750	16750	16750	0
570	20241021	092100	713590	16750	16750	16750	16750	0
571	20241021	092000	713590	16750	16750	16750	16750	0
572	20241021	091900	713590	16750	16750	16750	16750	0
573	20241021	091800	713590	16750	16750	16750	16750	0
574	20241021	091700	713590	16750	16750	16750	16750	0
575	20241021	091600	713590	16750	16750	16750	16750	0
576	20241021	091500	713590	16750	16750	16750	16750	0
577	20241021	091400	713590	16750	16750	16750	16750	1
578	20241021	091300	696840	16580	16580	16580	16580	0
579	20241021	091200	696840	16580	16580	16580	16580	0
580	20241021	091100	696840	16580	16580	16580	16580	4
581	20241021	091000	630520	16750	16750	16750	16750	0
582	20241021	090900	630520	16750	16670	16750	16670	2
583	20241021	090800	597100	16630	16590	16630	16590	3
584	20241021	090700	547280	16750	16750	16750	16750	0
585	20241021	090600	547280	16750	16750	16750	16750	0
586	20241021	090500	547280	16750	16750	16750	16750	1
587	20241021	090400	530530	16580	16580	16580	16580	0
588	20241021	090300	530530	16580	16580	16580	16580	0
589	20241021	090200	530530	16580	16580	16580	16580	0
590	20241021	090100	530530	16580	16580	16580	16580	0
591	20241021	090000	530530	16580	16580	16580	16570	32