KissMeData/000760/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183200	11673270	12680	12680	12680	12680	52
3	20241015	183100	11673270	12680	12680	12680	12680	0
4	20241015	183000	11673270	12680	12680	12680	12680	0
5	20241015	182900	11673270	12680	12680	12680	12680	0
6	20241015	182800	11673270	12680	12680	12680	12680	0
7	20241015	182700	11673270	12680	12680	12680	12680	0
8	20241015	182600	11673270	12680	12680	12680	12680	0
9	20241015	182500	11673270	12680	12680	12680	12680	0
10	20241015	182400	11673270	12680	12680	12680	12680	0
11	20241015	182300	11673270	12680	12680	12680	12680	0
12	20241015	182200	11673270	12680	12680	12680	12680	0
13	20241015	182100	11673270	12680	12680	12680	12680	0
14	20241015	182000	11673270	12680	12680	12680	12680	0
15	20241015	181900	11673270	12680	12680	12680	12680	0
16	20241015	181800	11673270	12680	12680	12680	12680	0
17	20241015	181700	11673270	12680	12680	12680	12680	0
18	20241015	181600	11673270	12680	12680	12680	12680	0
19	20241015	181500	11673270	12680	12680	12680	12680	0
20	20241015	181400	11673270	12680	12680	12680	12680	0
21	20241015	181300	11673270	12680	12680	12680	12680	0
22	20241015	181200	11673270	12680	12680	12680	12680	0
23	20241015	181100	11673270	12680	12680	12680	12680	0
24	20241015	181000	11673270	12680	12680	12680	12680	0
25	20241015	180900	11673270	12680	12680	12680	12680	0
26	20241015	180800	11673270	12680	12680	12680	12680	0
27	20241015	180700	11673270	12680	12680	12680	12680	0
28	20241015	180600	11673270	12680	12680	12680	12680	0
29	20241015	180500	11673270	12680	12680	12680	12680	0
30	20241015	180400	11673270	12680	12680	12680	12680	0
31	20241015	180300	11673270	12680	12680	12680	12680	0
32	20241015	180200	11673270	12680	12680	12680	12680	52
33	20241015	180100	11673270	12680	12680	12680	12680	0
34	20241015	180000	11673270	12680	12680	12680	12680	0
35	20241015	175900	11673270	12680	12680	12680	12680	0
36	20241015	175800	11673270	12680	12680	12680	12680	0
37	20241015	175700	11673270	12680	12680	12680	12680	0
38	20241015	175600	11673270	12680	12680	12680	12680	0
39	20241015	175500	11673270	12680	12680	12680	12680	0
40	20241015	175400	11673270	12680	12680	12680	12680	0
41	20241015	175300	11673270	12680	12680	12680	12680	0
42	20241015	175200	11673270	12680	12680	12680	12680	0
43	20241015	175100	11673270	12680	12680	12680	12680	0
44	20241015	175000	11673270	12680	12680	12680	12680	0
45	20241015	174900	11673270	12680	12680	12680	12680	0
46	20241015	174800	11673270	12680	12680	12680	12680	0
47	20241015	174700	11673270	12680	12680	12680	12680	0
48	20241015	174600	11673270	12680	12680	12680	12680	0
49	20241015	174500	11673270	12680	12680	12680	12680	0
50	20241015	174400	11673270	12680	12680	12680	12680	0
51	20241015	174300	11673270	12680	12680	12680	12680	0
52	20241015	174200	11673270	12680	12680	12680	12680	0
53	20241015	174100	11673270	12680	12680	12680	12680	0
54	20241015	174000	11673270	12680	12680	12680	12680	0
55	20241015	173900	11673270	12680	12680	12680	12680	0
56	20241015	173800	11673270	12680	12680	12680	12680	0
57	20241015	173700	11673270	12680	12680	12680	12680	0
58	20241015	173600	11673270	12680	12680	12680	12680	0
59	20241015	173500	11673270	12680	12680	12680	12680	0
60	20241015	173400	11673270	12680	12680	12680	12680	0
61	20241015	173300	11673270	12680	12680	12680	12680	0
62	20241015	173200	11673270	12680	12680	12680	12680	52
63	20241015	173100	11673270	12680	12680	12680	12680	0
64	20241015	173000	11673270	12680	12680	12680	12680	0
65	20241015	172900	11673270	12680	12680	12680	12680	0
66	20241015	172800	11673270	12680	12680	12680	12680	0
67	20241015	172700	11673270	12680	12680	12680	12680	0
68	20241015	172600	11673270	12680	12680	12680	12680	0
69	20241015	172500	11673270	12680	12680	12680	12680	0
70	20241015	172400	11673270	12680	12680	12680	12680	0
71	20241015	172300	11673270	12680	12680	12680	12680	0
72	20241015	172200	11673270	12680	12680	12680	12680	0
73	20241015	172100	11673270	12680	12680	12680	12680	0
74	20241015	172000	11673270	12680	12680	12680	12680	0
75	20241015	171900	11673270	12680	12680	12680	12680	0
76	20241015	171800	11673270	12680	12680	12680	12680	0
77	20241015	171700	11673270	12680	12680	12680	12680	0
78	20241015	171600	11673270	12680	12680	12680	12680	0
79	20241015	171500	11673270	12680	12680	12680	12680	0
80	20241015	171400	11673270	12680	12680	12680	12680	0
81	20241015	171300	11673270	12680	12680	12680	12680	0
82	20241015	171200	11673270	12680	12680	12680	12680	0
83	20241015	171100	11673270	12680	12680	12680	12680	0
84	20241015	171000	11673270	12680	12680	12680	12680	0
85	20241015	170900	11673270	12680	12680	12680	12680	0
86	20241015	170800	11673270	12680	12680	12680	12680	0
87	20241015	170700	11673270	12680	12680	12680	12680	0
88	20241015	170600	11673270	12680	12680	12680	12680	0
89	20241015	170500	11673270	12680	12680	12680	12680	0
90	20241015	170400	11673270	12680	12680	12680	12680	0
91	20241015	170300	11673270	12680	12680	12680	12680	0
92	20241015	170200	11673270	12680	12680	12680	12680	52
93	20241015	170100	11673270	12680	12680	12680	12680	0
94	20241015	170000	11673270	12680	12680	12680	12680	0
95	20241015	165900	11673270	12680	12680	12680	12680	0
96	20241015	165800	11673270	12680	12680	12680	12680	0
97	20241015	165700	11673270	12680	12680	12680	12680	0
98	20241015	165600	11673270	12680	12680	12680	12680	0
99	20241015	165500	11673270	12680	12680	12680	12680	0
100	20241015	165400	11673270	12680	12680	12680	12680	0
101	20241015	165300	11673270	12680	12680	12680	12680	0
102	20241015	165200	11673270	12680	12680	12680	12680	0
103	20241015	165100	11673270	12680	12680	12680	12680	0
104	20241015	165000	11673270	12680	12680	12680	12680	0
105	20241015	164900	11673270	12680	12680	12680	12680	0
106	20241015	164800	11673270	12680	12680	12680	12680	0
107	20241015	164700	11673270	12680	12680	12680	12680	0
108	20241015	164600	11673270	12680	12680	12680	12680	0
109	20241015	164500	11673270	12680	12680	12680	12680	0
110	20241015	164400	11673270	12680	12680	12680	12680	0
111	20241015	164300	11673270	12680	12680	12680	12680	0
112	20241015	164200	11673270	12680	12680	12680	12680	0
113	20241015	164100	11673270	12680	12680	12680	12680	0
114	20241015	164000	11673270	12680	12680	12680	12680	0
115	20241015	163900	11673270	12680	12680	12680	12680	0
116	20241015	163800	11673270	12680	12680	12680	12680	0
117	20241015	163700	11673270	12680	12680	12680	12680	0
118	20241015	163600	11673270	12680	12680	12680	12680	0
119	20241015	163500	11673270	12680	12680	12680	12680	0
120	20241015	163400	11673270	12680	12680	12680	12680	0
121	20241015	163300	11673270	12680	12680	12680	12680	0
122	20241015	163200	11673270	12680	12680	12680	12680	52
123	20241015	163100	11673270	12680	12680	12680	12680	0
124	20241015	163000	11673270	12680	12680	12680	12680	0
125	20241015	162900	11673270	12680	12680	12680	12680	0
126	20241015	162800	11673270	12680	12680	12680	12680	0
127	20241015	162700	11673270	12680	12680	12680	12680	0
128	20241015	162600	11673270	12680	12680	12680	12680	0
129	20241015	162500	11673270	12680	12680	12680	12680	0
130	20241015	162400	11673270	12680	12680	12680	12680	0
131	20241015	162300	11673270	12680	12680	12680	12680	0
132	20241015	162200	11673270	12680	12680	12680	12680	0
133	20241015	162100	11673270	12680	12680	12680	12680	0
134	20241015	162000	11673270	12680	12680	12680	12680	0
135	20241015	161900	11673270	12680	12680	12680	12680	0
136	20241015	161800	11673270	12680	12680	12680	12680	0
137	20241015	161700	11673270	12680	12680	12680	12680	0
138	20241015	161600	11673270	12680	12680	12680	12680	0
139	20241015	161500	11673270	12680	12680	12680	12680	0
140	20241015	161400	11673270	12680	12680	12680	12680	0
141	20241015	161300	11673270	12680	12680	12680	12680	0
142	20241015	161200	11673270	12680	12680	12680	12680	0
143	20241015	161100	11673270	12680	12680	12680	12680	0
144	20241015	161000	11673270	12680	12680	12680	12680	0
145	20241015	160900	11673270	12680	12680	12680	12680	0
146	20241015	160800	11673270	12680	12680	12680	12680	0
147	20241015	160700	11673270	12680	12680	12680	12680	0
148	20241015	160600	11673270	12680	12680	12680	12680	0
149	20241015	160500	11673270	12680	12680	12680	12680	0
150	20241015	160400	11673270	12680	12680	12680	12680	0
151	20241015	160300	11673270	12680	12680	12680	12680	0
152	20241015	160200	11673270	12680	12680	12680	12680	52
153	20241015	160100	11673270	12680	12680	12680	12680	0
154	20241015	160000	11673270	12680	12680	12680	12680	0
155	20241015	155900	11673270	12680	12680	12680	12680	0
156	20241015	155800	11673270	12680	12680	12680	12680	0
157	20241015	155700	11673270	12680	12680	12680	12680	0
158	20241015	155600	11673270	12680	12680	12680	12680	0
159	20241015	155500	11673270	12680	12680	12680	12680	0
160	20241015	155400	11673270	12680	12680	12680	12680	0
161	20241015	155300	11673270	12680	12680	12680	12680	0
162	20241015	155200	11673270	12680	12680	12680	12680	0
163	20241015	155100	11673270	12680	12680	12680	12680	0
164	20241015	155000	11673270	12680	12680	12680	12680	0
165	20241015	154900	11673270	12680	12680	12680	12680	0
166	20241015	154800	11673270	12680	12680	12680	12680	0
167	20241015	154700	11673270	12680	12680	12680	12680	0
168	20241015	154600	11673270	12680	12680	12680	12680	0
169	20241015	154500	11673270	12680	12680	12680	12680	0
170	20241015	154400	11673270	12680	12680	12680	12680	0
171	20241015	154300	11673270	12680	12680	12680	12680	0
172	20241015	154200	11673270	12680	12680	12680	12680	0
173	20241015	154100	11673270	12680	12680	12680	12680	0
174	20241015	154000	11673270	12680	12680	12680	12680	0
175	20241015	153900	11673270	12680	12680	12680	12680	0
176	20241015	153800	11673270	12680	12680	12680	12680	0
177	20241015	153700	11673270	12680	12680	12680	12680	0
178	20241015	153600	11673270	12680	12680	12680	12680	0
179	20241015	153500	11673270	12680	12680	12680	12680	0
180	20241015	153400	11673270	12680	12680	12680	12680	0
181	20241015	153300	11673270	12680	12680	12680	12680	0
182	20241015	153200	11673270	12680	12680	12680	12680	52
183	20241015	153100	11673270	12680	12680	12680	12680	0
184	20241015	153000	11673270	12680	12680	12680	12680	52
185	20241015	152900	11013910	12570	12570	12570	12570	0
186	20241015	152800	11013910	12570	12570	12570	12570	0
187	20241015	152700	11013910	12570	12570	12570	12570	0
188	20241015	152600	11013910	12570	12570	12570	12570	0
189	20241015	152500	11013910	12570	12570	12570	12570	0
190	20241015	152400	11013910	12570	12570	12570	12570	0
191	20241015	152300	11013910	12570	12570	12570	12570	0
192	20241015	152200	11013910	12570	12570	12570	12570	0
193	20241015	152100	11013910	12570	12570	12570	12570	0
194	20241015	152000	11013910	12570	12570	12570	12570	0
195	20241015	151900	11013910	12570	12570	12570	12570	0
196	20241015	151800	11013910	12570	12570	12570	12570	0
197	20241015	151700	11013910	12570	12570	12570	12570	0
198	20241015	151600	11013910	12570	12570	12570	12570	0
199	20241015	151500	11013910	12570	12570	12570	12570	0
200	20241015	151400	11013910	12570	12570	12570	12570	0
201	20241015	151300	11013910	12570	12570	12570	12570	0
202	20241015	151200	11013910	12570	12570	12570	12570	0
203	20241015	151100	11013910	12570	12570	12570	12570	0
204	20241015	151000	11013910	12570	12570	12570	12570	1
205	20241015	150900	11001340	12660	12660	12660	12660	0
206	20241015	150800	11001340	12660	12660	12660	12660	0
207	20241015	150700	11001340	12660	12660	12660	12660	0
208	20241015	150600	11001340	12660	12650	12660	12650	10
209	20241015	150500	10874770	12550	12550	12550	12550	0
210	20241015	150400	10874770	12550	12550	12550	12550	0
211	20241015	150300	10874770	12550	12550	12550	12550	0
212	20241015	150200	10874770	12550	12550	12550	12550	0
213	20241015	150100	10874770	12550	12550	12550	12550	0
214	20241015	150000	10874770	12550	12550	12550	12550	0
215	20241015	145900	10874770	12550	12550	12550	12550	0
216	20241015	145800	10874770	12550	12550	12550	12550	0
217	20241015	145700	10874770	12550	12550	12550	12550	0
218	20241015	145600	10874770	12550	12550	12550	12550	0
219	20241015	145500	10874770	12550	12550	12550	12550	0
220	20241015	145400	10874770	12550	12550	12550	12550	0
221	20241015	145300	10874770	12550	12550	12550	12550	0
222	20241015	145200	10874770	12550	12550	12550	12550	0
223	20241015	145100	10874770	12550	12550	12550	12550	0
224	20241015	145000	10874770	12550	12550	12550	12550	0
225	20241015	144900	10874770	12550	12560	12560	12550	10
226	20241015	144800	10749240	12680	12680	12680	12680	0
227	20241015	144700	10749240	12680	12680	12680	12680	0
228	20241015	144600	10749240	12680	12680	12680	12680	0
229	20241015	144500	10749240	12680	12680	12680	12680	0
230	20241015	144400	10749240	12680	12680	12680	12680	0
231	20241015	144300	10749240	12680	12680	12680	12680	0
232	20241015	144200	10749240	12680	12680	12680	12680	0
233	20241015	144100	10749240	12680	12680	12680	12680	0
234	20241015	144000	10749240	12680	12680	12680	12680	0
235	20241015	143900	10749240	12680	12680	12680	12680	0
236	20241015	143800	10749240	12680	12680	12680	12680	0
237	20241015	143700	10749240	12680	12680	12680	12680	0
238	20241015	143600	10749240	12680	12680	12680	12680	0
239	20241015	143500	10749240	12680	12680	12680	12680	0
240	20241015	143400	10749240	12680	12680	12680	12680	0
241	20241015	143300	10749240	12680	12680	12680	12680	0
242	20241015	143200	10749240	12680	12680	12680	12680	0
243	20241015	143100	10749240	12680	12680	12680	12680	0
244	20241015	143000	10749240	12680	12680	12680	12680	0
245	20241015	142900	10749240	12680	12680	12680	12680	0
246	20241015	142800	10749240	12680	12680	12680	12680	0
247	20241015	142700	10749240	12680	12680	12680	12680	0
248	20241015	142600	10749240	12680	12680	12680	12680	0
249	20241015	142500	10749240	12680	12680	12680	12680	0
250	20241015	142400	10749240	12680	12680	12680	12680	0
251	20241015	142300	10749240	12680	12680	12680	12680	0
252	20241015	142200	10749240	12680	12680	12680	12680	0
253	20241015	142100	10749240	12680	12680	12680	12680	0
254	20241015	142000	10749240	12680	12680	12680	12680	0
255	20241015	141900	10749240	12680	12680	12680	12680	0
256	20241015	141800	10749240	12680	12680	12680	12680	0
257	20241015	141700	10749240	12680	12680	12680	12680	0
258	20241015	141600	10749240	12680	12680	12680	12680	0
259	20241015	141500	10749240	12680	12680	12680	12680	0
260	20241015	141400	10749240	12680	12680	12680	12680	0
261	20241015	141300	10749240	12680	12680	12680	12680	1
262	20241015	141200	10736560	12680	12680	12680	12680	0
263	20241015	141100	10736560	12680	12680	12680	12680	0
264	20241015	141000	10736560	12680	12680	12680	12680	0
265	20241015	140900	10736560	12680	12680	12680	12680	0
266	20241015	140800	10736560	12680	12680	12680	12680	0
267	20241015	140700	10736560	12680	12680	12680	12680	0
268	20241015	140600	10736560	12680	12680	12680	12680	0
269	20241015	140500	10736560	12680	12680	12680	12680	0
270	20241015	140400	10736560	12680	12680	12680	12680	0
271	20241015	140300	10736560	12680	12680	12680	12680	0
272	20241015	140200	10736560	12680	12680	12680	12680	0
273	20241015	140100	10736560	12680	12680	12680	12680	0
274	20241015	140000	10736560	12680	12680	12680	12680	0
275	20241015	135900	10736560	12680	12680	12680	12680	0
276	20241015	135800	10736560	12680	12680	12680	12680	0
277	20241015	135700	10736560	12680	12680	12680	12680	0
278	20241015	135600	10736560	12680	12680	12680	12680	0
279	20241015	135500	10736560	12680	12680	12680	12680	0
280	20241015	135400	10736560	12680	12680	12680	12680	0
281	20241015	135300	10736560	12680	12680	12680	12680	0
282	20241015	135200	10736560	12680	12680	12680	12680	0
283	20241015	135100	10736560	12680	12680	12680	12680	0
284	20241015	135000	10736560	12680	12680	12680	12680	0
285	20241015	134900	10736560	12680	12680	12680	12680	0
286	20241015	134800	10736560	12680	12680	12680	12680	0
287	20241015	134700	10736560	12680	12680	12680	12680	0
288	20241015	134600	10736560	12680	12680	12680	12680	0
289	20241015	134500	10736560	12680	12680	12680	12680	0
290	20241015	134400	10736560	12680	12680	12680	12680	0
291	20241015	134300	10736560	12680	12680	12680	12680	0
292	20241015	134200	10736560	12680	12680	12680	12680	0
293	20241015	134100	10736560	12680	12680	12680	12680	0
294	20241015	134000	10736560	12680	12680	12680	12680	0
295	20241015	133900	10736560	12680	12680	12680	12680	0
296	20241015	133800	10736560	12680	12680	12680	12680	0
297	20241015	133700	10736560	12680	12680	12680	12680	0
298	20241015	133600	10736560	12680	12680	12680	12680	0
299	20241015	133500	10736560	12680	12680	12680	12680	0
300	20241015	133400	10736560	12680	12680	12680	12680	0
301	20241015	133300	10736560	12680	12680	12680	12680	0
302	20241015	133200	10736560	12680	12680	12680	12680	0
303	20241015	133100	10736560	12680	12680	12680	12680	0
304	20241015	133000	10736560	12680	12680	12680	12680	0
305	20241015	132900	10736560	12680	12680	12680	12680	0
306	20241015	132800	10736560	12680	12680	12680	12680	0
307	20241015	132700	10736560	12680	12680	12680	12680	0
308	20241015	132600	10736560	12680	12680	12680	12680	0
309	20241015	132500	10736560	12680	12680	12680	12680	0
310	20241015	132400	10736560	12680	12680	12680	12680	5
311	20241015	132300	10673160	12680	12680	12680	12680	0
312	20241015	132200	10673160	12680	12680	12680	12680	0
313	20241015	132100	10673160	12680	12680	12680	12680	0
314	20241015	132000	10673160	12680	12680	12680	12680	0
315	20241015	131900	10673160	12680	12680	12680	12680	0
316	20241015	131800	10673160	12680	12680	12680	12680	0
317	20241015	131700	10673160	12680	12680	12680	12680	0
318	20241015	131600	10673160	12680	12680	12680	12680	0
319	20241015	131500	10673160	12680	12680	12680	12680	0
320	20241015	131400	10673160	12680	12680	12680	12680	0
321	20241015	131300	10673160	12680	12680	12680	12680	0
322	20241015	131200	10673160	12680	12680	12680	12680	0
323	20241015	131100	10673160	12680	12680	12680	12680	0
324	20241015	131000	10673160	12680	12680	12680	12680	0
325	20241015	130900	10673160	12680	12680	12680	12680	0
326	20241015	130800	10673160	12680	12650	12680	12650	10
327	20241015	130700	10546520	12630	12630	12630	12630	0
328	20241015	130600	10546520	12630	12630	12630	12630	15
329	20241015	130500	10357070	12630	12630	12630	12630	20
330	20241015	130400	10104470	12630	12630	12630	12630	0
331	20241015	130300	10104470	12630	12630	12630	12630	0
332	20241015	130200	10104470	12630	12630	12630	12630	0
333	20241015	130100	10104470	12630	12630	12630	12630	0
334	20241015	130000	10104470	12630	12630	12630	12630	1
335	20241015	125900	10091840	12530	12530	12530	12530	0
336	20241015	125800	10091840	12530	12530	12530	12530	0
337	20241015	125700	10091840	12530	12530	12530	12530	0
338	20241015	125600	10091840	12530	12510	12530	12510	99
339	20241015	125500	8851630	12510	12510	12510	12510	0
340	20241015	125400	8851630	12510	12510	12510	12510	0
341	20241015	125300	8851630	12510	12510	12510	12510	0
342	20241015	125200	8851630	12510	12510	12510	12510	0
343	20241015	125100	8851630	12510	12510	12510	12510	0
344	20241015	125000	8851630	12510	12510	12510	12510	0
345	20241015	124900	8851630	12510	12510	12510	12510	0
346	20241015	124800	8851630	12510	12510	12510	12510	0
347	20241015	124700	8851630	12510	12510	12510	12510	0
348	20241015	124600	8851630	12510	12510	12510	12510	0
349	20241015	124500	8851630	12510	12510	12510	12510	0
350	20241015	124400	8851630	12510	12510	12510	12510	0
351	20241015	124300	8851630	12510	12510	12510	12510	0
352	20241015	124200	8851630	12510	12510	12510	12510	0
353	20241015	124100	8851630	12510	12510	12510	12510	0
354	20241015	124000	8851630	12510	12510	12510	12510	0
355	20241015	123900	8851630	12510	12510	12510	12510	0
356	20241015	123800	8851630	12510	12510	12510	12510	0
357	20241015	123700	8851630	12510	12510	12510	12510	0
358	20241015	123600	8851630	12510	12510	12510	12510	0
359	20241015	123500	8851630	12510	12510	12510	12510	0
360	20241015	123400	8851630	12510	12510	12510	12510	0
361	20241015	123300	8851630	12510	12510	12510	12510	0
362	20241015	123200	8851630	12510	12510	12510	12510	0
363	20241015	123100	8851630	12510	12510	12510	12510	0
364	20241015	123000	8851630	12510	12510	12510	12510	1
365	20241015	122900	8839120	12530	12530	12530	12530	0
366	20241015	122800	8839120	12530	12530	12530	12530	0
367	20241015	122700	8839120	12530	12530	12530	12530	0
368	20241015	122600	8839120	12530	12530	12530	12530	0
369	20241015	122500	8839120	12530	12530	12530	12530	0
370	20241015	122400	8839120	12530	12530	12530	12530	0
371	20241015	122300	8839120	12530	12530	12530	12530	0
372	20241015	122200	8839120	12530	12530	12530	12530	0
373	20241015	122100	8839120	12530	12530	12530	12530	0
374	20241015	122000	8839120	12530	12530	12530	12530	0
375	20241015	121900	8839120	12530	12530	12530	12530	0
376	20241015	121800	8839120	12530	12530	12530	12530	0
377	20241015	121700	8839120	12530	12530	12530	12530	0
378	20241015	121600	8839120	12530	12530	12530	12530	0
379	20241015	121500	8839120	12530	12530	12530	12530	0
380	20241015	121400	8839120	12530	12530	12530	12530	0
381	20241015	121300	8839120	12530	12530	12530	12530	0
382	20241015	121200	8839120	12530	12530	12530	12530	0
383	20241015	121100	8839120	12530	12530	12530	12530	0
384	20241015	121000	8839120	12530	12530	12530	12530	0
385	20241015	120900	8839120	12530	12530	12530	12530	0
386	20241015	120800	8839120	12530	12530	12530	12530	0
387	20241015	120700	8839120	12530	12530	12530	12530	0
388	20241015	120600	8839120	12530	12530	12530	12530	0
389	20241015	120500	8839120	12530	12530	12530	12530	0
390	20241015	120400	8839120	12530	12530	12530	12530	1
391	20241015	120300	8826590	12520	12520	12520	12520	0
392	20241015	120200	8826590	12520	12520	12520	12520	0
393	20241015	120100	8826590	12520	12520	12520	12520	0
394	20241015	120000	8826590	12520	12520	12520	12520	0
395	20241015	115900	8826590	12520	12520	12520	12520	0
396	20241015	115800	8826590	12520	12520	12520	12520	0
397	20241015	115700	8826590	12520	12520	12520	12520	0
398	20241015	115600	8826590	12520	12520	12520	12520	0
399	20241015	115500	8826590	12520	12520	12520	12520	0
400	20241015	115400	8826590	12520	12520	12520	12520	0
401	20241015	115300	8826590	12520	12520	12520	12520	0
402	20241015	115200	8826590	12520	12520	12520	12520	0
403	20241015	115100	8826590	12520	12520	12520	12520	0
404	20241015	115000	8826590	12520	12520	12520	12520	0
405	20241015	114900	8826590	12520	12520	12520	12520	0
406	20241015	114800	8826590	12520	12520	12520	12520	0
407	20241015	114700	8826590	12520	12520	12520	12520	0
408	20241015	114600	8826590	12520	12520	12520	12520	0
409	20241015	114500	8826590	12520	12520	12520	12520	0
410	20241015	114400	8826590	12520	12520	12520	12520	0
411	20241015	114300	8826590	12520	12520	12520	12520	0
412	20241015	114200	8826590	12520	12520	12520	12520	0
413	20241015	114100	8826590	12520	12520	12520	12520	0
414	20241015	114000	8826590	12520	12520	12520	12520	0
415	20241015	113900	8826590	12520	12520	12520	12520	0
416	20241015	113800	8826590	12520	12520	12520	12520	0
417	20241015	113700	8826590	12520	12520	12520	12520	0
418	20241015	113600	8826590	12520	12520	12520	12520	20
419	20241015	113500	8576190	12430	12430	12430	12430	0
420	20241015	113400	8576190	12430	12430	12430	12430	0
421	20241015	113300	8576190	12430	12430	12430	12430	0
422	20241015	113200	8576190	12430	12430	12430	12430	0
423	20241015	113100	8576190	12430	12430	12430	12430	0
424	20241015	113000	8576190	12430	12430	12430	12430	0
425	20241015	112900	8576190	12430	12430	12430	12430	0
426	20241015	112800	8576190	12430	12430	12430	12430	0
427	20241015	112700	8576190	12430	12430	12430	12430	0
428	20241015	112600	8576190	12430	12430	12430	12430	0
429	20241015	112500	8576190	12430	12430	12430	12430	0
430	20241015	112400	8576190	12430	12430	12430	12430	0
431	20241015	112300	8576190	12430	12430	12430	12430	0
432	20241015	112200	8576190	12430	12430	12430	12430	0
433	20241015	112100	8576190	12430	12430	12430	12430	0
434	20241015	112000	8576190	12430	12430	12430	12430	0
435	20241015	111900	8576190	12430	12430	12430	12430	3
436	20241015	111800	8538900	12400	12400	12400	12400	0
437	20241015	111700	8538900	12400	12400	12400	12400	0
438	20241015	111600	8538900	12400	12400	12400	12400	0
439	20241015	111500	8538900	12400	12400	12400	12400	0
440	20241015	111400	8538900	12400	12480	12480	12400	180
441	20241015	111300	6304740	12480	12480	12480	12480	0
442	20241015	111200	6304740	12480	12530	12530	12480	179
443	20241015	111100	4068620	12640	12640	12640	12640	0
444	20241015	111000	4068620	12640	12640	12640	12640	0
445	20241015	110900	4068620	12640	12640	12640	12640	0
446	20241015	110800	4068620	12640	12640	12640	12640	0
447	20241015	110700	4068620	12640	12640	12640	12640	0
448	20241015	110600	4068620	12640	12640	12640	12640	0
449	20241015	110500	4068620	12640	12640	12640	12640	0
450	20241015	110400	4068620	12640	12640	12640	12640	0
451	20241015	110300	4068620	12640	12640	12640	12640	0
452	20241015	110200	4068620	12640	12640	12640	12640	0
453	20241015	110100	4068620	12640	12640	12640	12640	0
454	20241015	110000	4068620	12640	12640	12640	12640	1
455	20241015	105900	4055980	12650	12650	12650	12650	0
456	20241015	105800	4055980	12650	12650	12650	12650	0
457	20241015	105700	4055980	12650	12650	12650	12650	0
458	20241015	105600	4055980	12650	12650	12650	12650	0
459	20241015	105500	4055980	12650	12650	12650	12650	0
460	20241015	105400	4055980	12650	12650	12650	12650	0
461	20241015	105300	4055980	12650	12600	12650	12600	22
462	20241015	105200	3778130	12500	12500	12500	12500	0
463	20241015	105100	3778130	12500	12500	12500	12500	0
464	20241015	105000	3778130	12500	12500	12500	12500	0
465	20241015	104900	3778130	12500	12500	12500	12500	0
466	20241015	104800	3778130	12500	12500	12500	12500	0
467	20241015	104700	3778130	12500	12500	12500	12500	0
468	20241015	104600	3778130	12500	12500	12500	12500	50
469	20241015	104500	3153130	12510	12510	12510	12510	0
470	20241015	104400	3153130	12510	12510	12510	12510	0
471	20241015	104300	3153130	12510	12510	12510	12510	0
472	20241015	104200	3153130	12510	12510	12510	12510	50
473	20241015	104100	2527630	12510	12550	12550	12510	10
474	20241015	104000	2402410	12600	12600	12600	12600	0
475	20241015	103900	2402410	12600	12600	12600	12600	0
476	20241015	103800	2402410	12600	12600	12600	12600	21
477	20241015	103700	2137810	12600	12650	12650	12600	65
478	20241015	103600	1315960	12650	12650	12650	12650	0
479	20241015	103500	1315960	12650	12650	12650	12650	0
480	20241015	103400	1315960	12650	12650	12650	12650	0
481	20241015	103300	1315960	12650	12650	12650	12650	0
482	20241015	103200	1315960	12650	12670	12670	12650	100
483	20241015	103100	50720	12670	12670	12670	12670	0
484	20241015	103000	50720	12670	12670	12670	12670	0
485	20241015	102900	50720	12670	12670	12670	12670	0
486	20241015	102800	50720	12670	12670	12670	12670	0
487	20241015	102700	50720	12670	12670	12670	12670	0
488	20241015	102600	50720	12670	12670	12670	12670	0
489	20241015	102500	50720	12670	12670	12670	12670	0
490	20241015	102400	50720	12670	12670	12670	12670	0
491	20241015	102300	50720	12670	12670	12670	12670	0
492	20241015	102200	50720	12670	12670	12670	12670	0
493	20241015	102100	50720	12670	12670	12670	12670	0
494	20241015	102000	50720	12670	12670	12670	12670	0
495	20241015	101900	50720	12670	12670	12670	12670	0
496	20241015	101800	50720	12670	12670	12670	12670	0
497	20241015	101700	50720	12670	12670	12670	12670	0
498	20241015	101600	50720	12670	12670	12670	12670	0
499	20241015	101500	50720	12670	12670	12670	12670	0
500	20241015	101400	50720	12670	12670	12670	12670	0
501	20241015	101300	50720	12670	12670	12670	12670	0
502	20241015	101200	50720	12670	12670	12670	12670	0
503	20241015	101100	50720	12670	12670	12670	12670	0
504	20241015	101000	50720	12670	12670	12670	12670	0
505	20241015	100900	50720	12670	12670	12670	12670	0
506	20241015	100800	50720	12670	12670	12670	12670	0
507	20241015	100700	50720	12670	12670	12670	12670	0
508	20241015	100600	50720	12670	12670	12670	12670	0
509	20241015	100500	50720	12670	12670	12670	12670	0
510	20241015	100400	50720	12670	12670	12670	12670	0
511	20241015	100300	50720	12670	12670	12670	12670	0
512	20241015	100200	50720	12670	12670	12670	12670	0
513	20241015	100100	50720	12670	12670	12670	12670	0
514	20241015	100000	50720	12670	12670	12670	12670	0
515	20241015	095900	50720	12670	12670	12670	12670	0
516	20241015	095800	50720	12670	12670	12670	12670	0
517	20241015	095700	50720	12670	12670	12670	12670	0
518	20241015	095600	50720	12670	12670	12670	12670	0
519	20241015	095500	50720	12670	12670	12670	12670	0
520	20241015	095400	50720	12670	12670	12670	12670	0
521	20241015	095300	50720	12670	12670	12670	12670	0
522	20241015	095200	50720	12670	12670	12670	12670	0
523	20241015	095100	50720	12670	12670	12670	12670	0
524	20241015	095000	50720	12670	12670	12670	12670	0
525	20241015	094900	50720	12670	12670	12670	12670	0
526	20241015	094800	50720	12670	12670	12670	12670	0
527	20241015	094700	50720	12670	12670	12670	12670	0
528	20241015	094600	50720	12670	12670	12670	12670	0
529	20241015	094500	50720	12670	12670	12670	12670	0
530	20241015	094400	50720	12670	12670	12670	12670	0
531	20241015	094300	50720	12670	12670	12670	12670	0
532	20241015	094200	50720	12670	12670	12670	12670	0
533	20241015	094100	50720	12670	12670	12670	12670	0
534	20241015	094000	50720	12670	12670	12670	12670	0
535	20241015	093900	50720	12670	12670	12670	12670	0
536	20241015	093800	50720	12670	12670	12670	12670	0
537	20241015	093700	50720	12670	12670	12670	12670	0
538	20241015	093600	50720	12670	12670	12670	12670	0
539	20241015	093500	50720	12670	12670	12670	12670	0
540	20241015	093400	50720	12670	12670	12670	12670	0
541	20241015	093300	50720	12670	12670	12670	12670	0
542	20241015	093200	50720	12670	12670	12670	12670	0
543	20241015	093100	50720	12670	12670	12670	12670	0
544	20241015	093000	50720	12670	12670	12670	12670	0
545	20241015	092900	50720	12670	12670	12670	12670	0
546	20241015	092800	50720	12670	12670	12670	12670	0
547	20241015	092700	50720	12670	12670	12670	12670	0
548	20241015	092600	50720	12670	12670	12670	12670	1
549	20241015	092500	38050	12650	12650	12650	12650	0
550	20241015	092400	38050	12650	12650	12650	12650	0
551	20241015	092300	38050	12650	12650	12650	12650	0
552	20241015	092200	38050	12650	12650	12650	12650	0
553	20241015	092100	38050	12650	12650	12650	12650	0
554	20241015	092000	38050	12650	12650	12650	12650	0
555	20241015	091900	38050	12650	12650	12650	12650	0
556	20241015	091800	38050	12650	12650	12650	12650	0
557	20241015	091700	38050	12650	12650	12650	12650	0
558	20241015	091600	38050	12650	12650	12650	12650	0
559	20241015	091500	38050	12650	12650	12650	12650	0
560	20241015	091400	38050	12650	12650	12650	12650	0
561	20241015	091300	38050	12650	12650	12650	12650	0
562	20241015	091200	38050	12650	12650	12650	12650	0
563	20241015	091100	38050	12650	12650	12650	12650	0
564	20241015	091000	38050	12650	12650	12650	12650	2
565	20241015	090900	12750	12750	12750	12750	12750	0
566	20241015	090800	12750	12750	12750	12750	12750	0
567	20241015	090700	12750	12750	12750	12750	12750	0
568	20241015	090600	12750	12750	12750	12750	12750	0
569	20241015	090500	12750	12750	12750	12750	12750	0
570	20241015	090400	12750	12750	12750	12750	12750	0
571	20241015	090300	12750	12750	12750	12750	12750	0
572	20241015	090200	12750	12750	12750	12750	12750	1
573	20241015	090100	0	12680	12680	12680	12680	0
574	20241015	090000	0	12680	12680	12680	12680	0