KissMeData/007770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185300	37796460	12400	12400	12400	12400	731
3	20241010	185200	37796460	12400	12400	12400	12400	0
4	20241010	185100	37796460	12400	12400	12400	12400	0
5	20241010	185000	37796460	12400	12400	12400	12400	0
6	20241010	184900	37796460	12400	12400	12400	12400	0
7	20241010	184800	37796460	12400	12400	12400	12400	0
8	20241010	184700	37796460	12400	12400	12400	12400	0
9	20241010	184600	37796460	12400	12400	12400	12400	0
10	20241010	184500	37796460	12400	12400	12400	12400	0
11	20241010	184400	37796460	12400	12400	12400	12400	0
12	20241010	184300	37796460	12400	12400	12400	12400	0
13	20241010	184200	37796460	12400	12400	12400	12400	0
14	20241010	184100	37796460	12400	12400	12400	12400	0
15	20241010	184000	37796460	12400	12400	12400	12400	0
16	20241010	183900	37796460	12400	12400	12400	12400	0
17	20241010	183800	37796460	12400	12400	12400	12400	0
18	20241010	183700	37796460	12400	12400	12400	12400	0
19	20241010	183600	37796460	12400	12400	12400	12400	0
20	20241010	183500	37796460	12400	12400	12400	12400	0
21	20241010	183400	37796460	12400	12400	12400	12400	0
22	20241010	183300	37796460	12400	12400	12400	12400	0
23	20241010	183200	37796460	12400	12400	12400	12400	0
24	20241010	183100	37796460	12400	12400	12400	12400	0
25	20241010	183000	37796460	12400	12400	12400	12400	0
26	20241010	182900	37796460	12400	12400	12400	12400	0
27	20241010	182800	37796460	12400	12400	12400	12400	0
28	20241010	182700	37796460	12400	12400	12400	12400	0
29	20241010	182600	37796460	12400	12400	12400	12400	0
30	20241010	182500	37796460	12400	12400	12400	12400	0
31	20241010	182400	37796460	12400	12400	12400	12400	0
32	20241010	182300	37796460	12400	12400	12400	12400	731
33	20241010	182200	37796460	12400	12400	12400	12400	0
34	20241010	182100	37796460	12400	12400	12400	12400	0
35	20241010	182000	37796460	12400	12400	12400	12400	0
36	20241010	181900	37796460	12400	12400	12400	12400	0
37	20241010	181800	37796460	12400	12400	12400	12400	0
38	20241010	181700	37796460	12400	12400	12400	12400	0
39	20241010	181600	37796460	12400	12400	12400	12400	0
40	20241010	181500	37796460	12400	12400	12400	12400	0
41	20241010	181400	37796460	12400	12400	12400	12400	0
42	20241010	181300	37796460	12400	12400	12400	12400	0
43	20241010	181200	37796460	12400	12400	12400	12400	0
44	20241010	181100	37796460	12400	12400	12400	12400	0
45	20241010	181000	37796460	12400	12400	12400	12400	0
46	20241010	180900	37796460	12400	12400	12400	12400	0
47	20241010	180800	37796460	12400	12400	12400	12400	0
48	20241010	180700	37796460	12400	12400	12400	12400	0
49	20241010	180600	37796460	12400	12400	12400	12400	0
50	20241010	180500	37796460	12400	12400	12400	12400	0
51	20241010	180400	37796460	12400	12400	12400	12400	0
52	20241010	180300	37796460	12400	12400	12400	12400	0
53	20241010	180200	37796460	12400	12400	12400	12400	0
54	20241010	180100	37796460	12400	12400	12400	12400	0
55	20241010	180000	37796460	12400	12400	12400	12400	0
56	20241010	175900	37796460	12400	12400	12400	12400	0
57	20241010	175800	37796460	12400	12400	12400	12400	0
58	20241010	175700	37796460	12400	12400	12400	12400	0
59	20241010	175600	37796460	12400	12400	12400	12400	0
60	20241010	175500	37796460	12400	12400	12400	12400	0
61	20241010	175400	37796460	12400	12400	12400	12400	0
62	20241010	175300	37796460	12400	12400	12400	12400	731
63	20241010	175200	37796460	12400	12400	12400	12400	0
64	20241010	175100	37796460	12400	12400	12400	12400	0
65	20241010	175000	37796460	12400	12400	12400	12400	0
66	20241010	174900	37796460	12400	12400	12400	12400	0
67	20241010	174800	37796460	12400	12400	12400	12400	0
68	20241010	174700	37796460	12400	12400	12400	12400	0
69	20241010	174600	37796460	12400	12400	12400	12400	0
70	20241010	174500	37796460	12400	12400	12400	12400	0
71	20241010	174400	37796460	12400	12400	12400	12400	0
72	20241010	174300	37796460	12400	12400	12400	12400	0
73	20241010	174200	37796460	12400	12400	12400	12400	0
74	20241010	174100	37796460	12400	12400	12400	12400	0
75	20241010	174000	37796460	12400	12400	12400	12400	0
76	20241010	173900	37796460	12400	12400	12400	12400	0
77	20241010	173800	37796460	12400	12400	12400	12400	0
78	20241010	173700	37796460	12400	12400	12400	12400	0
79	20241010	173600	37796460	12400	12400	12400	12400	0
80	20241010	173500	37796460	12400	12400	12400	12400	0
81	20241010	173400	37796460	12400	12400	12400	12400	0
82	20241010	173300	37796460	12400	12400	12400	12400	0
83	20241010	173200	37796460	12400	12400	12400	12400	0
84	20241010	173100	37796460	12400	12400	12400	12400	0
85	20241010	173000	37796460	12400	12400	12400	12400	0
86	20241010	172900	37796460	12400	12400	12400	12400	0
87	20241010	172800	37796460	12400	12400	12400	12400	0
88	20241010	172700	37796460	12400	12400	12400	12400	0
89	20241010	172600	37796460	12400	12400	12400	12400	0
90	20241010	172500	37796460	12400	12400	12400	12400	0
91	20241010	172400	37796460	12400	12400	12400	12400	0
92	20241010	172300	37796460	12400	12400	12400	12400	731
93	20241010	172200	37796460	12400	12400	12400	12400	0
94	20241010	172100	37796460	12400	12400	12400	12400	0
95	20241010	172000	37796460	12400	12400	12400	12400	0
96	20241010	171900	37796460	12400	12400	12400	12400	0
97	20241010	171800	37796460	12400	12400	12400	12400	0
98	20241010	171700	37796460	12400	12400	12400	12400	0
99	20241010	171600	37796460	12400	12400	12400	12400	0
100	20241010	171500	37796460	12400	12400	12400	12400	0
101	20241010	171400	37796460	12400	12400	12400	12400	0
102	20241010	171300	37796460	12400	12400	12400	12400	0
103	20241010	171200	37796460	12400	12400	12400	12400	0
104	20241010	171100	37796460	12400	12400	12400	12400	0
105	20241010	171000	37796460	12400	12400	12400	12400	0
106	20241010	170900	37796460	12400	12400	12400	12400	0
107	20241010	170800	37796460	12400	12400	12400	12400	0
108	20241010	170700	37796460	12400	12400	12400	12400	0
109	20241010	170600	37796460	12400	12400	12400	12400	0
110	20241010	170500	37796460	12400	12400	12400	12400	0
111	20241010	170400	37796460	12400	12400	12400	12400	0
112	20241010	170300	37796460	12400	12400	12400	12400	0
113	20241010	170200	37796460	12400	12400	12400	12400	0
114	20241010	170100	37796460	12400	12400	12400	12400	0
115	20241010	170000	37796460	12400	12400	12400	12400	0
116	20241010	165900	37796460	12400	12400	12400	12400	0
117	20241010	165800	37796460	12400	12400	12400	12400	0
118	20241010	165700	37796460	12400	12400	12400	12400	0
119	20241010	165600	37796460	12400	12400	12400	12400	0
120	20241010	165500	37796460	12400	12400	12400	12400	0
121	20241010	165400	37796460	12400	12400	12400	12400	0
122	20241010	165300	37796460	12400	12400	12400	12400	731
123	20241010	165200	37796460	12400	12400	12400	12400	0
124	20241010	165100	37796460	12400	12400	12400	12400	0
125	20241010	165000	37796460	12400	12400	12400	12400	0
126	20241010	164900	37796460	12400	12400	12400	12400	0
127	20241010	164800	37796460	12400	12400	12400	12400	0
128	20241010	164700	37796460	12400	12400	12400	12400	0
129	20241010	164600	37796460	12400	12400	12400	12400	0
130	20241010	164500	37796460	12400	12400	12400	12400	0
131	20241010	164400	37796460	12400	12400	12400	12400	0
132	20241010	164300	37796460	12400	12400	12400	12400	0
133	20241010	164200	37796460	12400	12400	12400	12400	0
134	20241010	164100	37796460	12400	12400	12400	12400	0
135	20241010	164000	37796460	12400	12400	12400	12400	0
136	20241010	163900	37796460	12400	12400	12400	12400	0
137	20241010	163800	37796460	12400	12400	12400	12400	0
138	20241010	163700	37796460	12400	12400	12400	12400	0
139	20241010	163600	37796460	12400	12400	12400	12400	0
140	20241010	163500	37796460	12400	12400	12400	12400	0
141	20241010	163400	37796460	12400	12400	12400	12400	0
142	20241010	163300	37796460	12400	12400	12400	12400	0
143	20241010	163200	37796460	12400	12400	12400	12400	0
144	20241010	163100	37796460	12400	12400	12400	12400	0
145	20241010	163000	37796460	12400	12400	12400	12400	0
146	20241010	162900	37796460	12400	12400	12400	12400	0
147	20241010	162800	37796460	12400	12400	12400	12400	0
148	20241010	162700	37796460	12400	12400	12400	12400	0
149	20241010	162600	37796460	12400	12400	12400	12400	0
150	20241010	162500	37796460	12400	12400	12400	12400	0
151	20241010	162400	37796460	12400	12400	12400	12400	0
152	20241010	162300	37796460	12400	12400	12400	12400	731
153	20241010	162200	37796460	12400	12400	12400	12400	0
154	20241010	162100	37796460	12400	12400	12400	12400	0
155	20241010	162000	37796460	12400	12400	12400	12400	0
156	20241010	161900	37796460	12400	12400	12400	12400	0
157	20241010	161800	37796460	12400	12400	12400	12400	0
158	20241010	161700	37796460	12400	12400	12400	12400	0
159	20241010	161600	37796460	12400	12400	12400	12400	0
160	20241010	161500	37796460	12400	12400	12400	12400	0
161	20241010	161400	37796460	12400	12400	12400	12400	0
162	20241010	161300	37796460	12400	12400	12400	12400	0
163	20241010	161200	37796460	12400	12400	12400	12400	0
164	20241010	161100	37796460	12400	12400	12400	12400	0
165	20241010	161000	37796460	12400	12400	12400	12400	0
166	20241010	160900	37796460	12400	12400	12400	12400	0
167	20241010	160800	37796460	12400	12400	12400	12400	0
168	20241010	160700	37796460	12400	12400	12400	12400	0
169	20241010	160600	37796460	12400	12400	12400	12400	0
170	20241010	160500	37796460	12400	12400	12400	12400	0
171	20241010	160400	37796460	12400	12400	12400	12400	0
172	20241010	160300	37796460	12400	12400	12400	12400	0
173	20241010	160200	37796460	12400	12400	12400	12400	0
174	20241010	160100	37796460	12400	12400	12400	12400	0
175	20241010	160000	37796460	12400	12400	12400	12400	0
176	20241010	155900	37796460	12400	12400	12400	12400	0
177	20241010	155800	37796460	12400	12400	12400	12400	0
178	20241010	155700	37796460	12400	12400	12400	12400	0
179	20241010	155600	37796460	12400	12400	12400	12400	0
180	20241010	155500	37796460	12400	12400	12400	12400	0
181	20241010	155400	37796460	12400	12400	12400	12400	0
182	20241010	155300	37796460	12400	12400	12400	12400	731
183	20241010	155200	37796460	12400	12400	12400	12400	0
184	20241010	155100	37796460	12400	12400	12400	12400	0
185	20241010	155000	37796460	12400	12400	12400	12400	0
186	20241010	154900	37796460	12400	12400	12400	12400	0
187	20241010	154800	37796460	12400	12400	12400	12400	0
188	20241010	154700	37796460	12400	12400	12400	12400	0
189	20241010	154600	37796460	12400	12400	12400	12400	0
190	20241010	154500	37796460	12400	12400	12400	12400	0
191	20241010	154400	37796460	12400	12400	12400	12400	0
192	20241010	154300	37796460	12400	12400	12400	12400	0
193	20241010	154200	37796460	12400	12400	12400	12400	0
194	20241010	154100	37796460	12400	12400	12400	12400	0
195	20241010	154000	37796460	12400	12400	12400	12400	0
196	20241010	153900	37796460	12400	12400	12400	12400	0
197	20241010	153800	37796460	12400	12400	12400	12400	0
198	20241010	153700	37796460	12400	12400	12400	12400	0
199	20241010	153600	37796460	12400	12400	12400	12400	0
200	20241010	153500	37796460	12400	12400	12400	12400	0
201	20241010	153400	37796460	12400	12400	12400	12400	0
202	20241010	153300	37796460	12400	12400	12400	12400	0
203	20241010	153200	37796460	12400	12400	12400	12400	0
204	20241010	153100	37796460	12400	12400	12400	12400	0
205	20241010	153000	37796460	12400	12400	12400	12400	731
206	20241010	152900	28732060	12370	12370	12370	12370	0
207	20241010	152800	28732060	12370	12370	12370	12370	0
208	20241010	152700	28732060	12370	12370	12370	12370	0
209	20241010	152600	28732060	12370	12370	12370	12370	0
210	20241010	152500	28732060	12370	12370	12370	12370	0
211	20241010	152400	28732060	12370	12370	12370	12370	0
212	20241010	152300	28732060	12370	12370	12370	12370	0
213	20241010	152200	28732060	12370	12370	12370	12370	0
214	20241010	152100	28732060	12370	12370	12370	12370	0
215	20241010	152000	28732060	12370	12370	12370	12370	0
216	20241010	151900	28732060	12370	12380	12380	12370	2
217	20241010	151800	28707310	12390	12310	12390	12310	71
218	20241010	151700	27831080	12300	12300	12300	12300	99
219	20241010	151600	26613380	12310	12300	12310	12300	3
220	20241010	151500	26576460	12380	12290	12380	12290	50
221	20241010	151400	25958310	12290	12290	12290	12290	4
222	20241010	151300	25909150	12270	12270	12270	12270	0
223	20241010	151200	25909150	12270	12270	12270	12270	0
224	20241010	151100	25909150	12270	12270	12270	12270	0
225	20241010	151000	25909150	12270	12270	12270	12270	1
226	20241010	150900	25896880	12290	12290	12290	12290	0
227	20241010	150800	25896880	12290	12290	12290	12290	0
228	20241010	150700	25896880	12290	12290	12290	12290	0
229	20241010	150600	25896880	12290	12290	12290	12290	0
230	20241010	150500	25896880	12290	12290	12290	12290	2
231	20241010	150400	25872300	12290	12290	12290	12290	0
232	20241010	150300	25872300	12290	12290	12290	12290	0
233	20241010	150200	25872300	12290	12290	12290	12290	0
234	20241010	150100	25872300	12290	12290	12290	12290	0
235	20241010	150000	25872300	12290	12290	12290	12290	0
236	20241010	145900	25872300	12290	12290	12290	12290	0
237	20241010	145800	25872300	12290	12290	12290	12290	0
238	20241010	145700	25872300	12290	12290	12290	12290	0
239	20241010	145600	25872300	12290	12290	12290	12290	0
240	20241010	145500	25872300	12290	12290	12290	12290	0
241	20241010	145400	25872300	12290	12290	12290	12290	1
242	20241010	145300	25860010	12400	12380	12400	12380	120
243	20241010	145200	24373400	12230	12230	12230	12230	0
244	20241010	145100	24373400	12230	12230	12230	12230	0
245	20241010	145000	24373400	12230	12230	12230	12230	0
246	20241010	144900	24373400	12230	12230	12230	12230	0
247	20241010	144800	24373400	12230	12230	12230	12230	0
248	20241010	144700	24373400	12230	12230	12230	12230	0
249	20241010	144600	24373400	12230	12230	12230	12230	0
250	20241010	144500	24373400	12230	12230	12230	12230	0
251	20241010	144400	24373400	12230	12230	12230	12230	0
252	20241010	144300	24373400	12230	12230	12230	12230	0
253	20241010	144200	24373400	12230	12230	12230	12230	0
254	20241010	144100	24373400	12230	12230	12230	12230	0
255	20241010	144000	24373400	12230	12230	12230	12230	0
256	20241010	143900	24373400	12230	12230	12230	12230	0
257	20241010	143800	24373400	12230	12230	12230	12230	0
258	20241010	143700	24373400	12230	12230	12230	12230	0
259	20241010	143600	24373400	12230	12230	12230	12230	0
260	20241010	143500	24373400	12230	12230	12230	12230	0
261	20241010	143400	24373400	12230	12230	12230	12230	0
262	20241010	143300	24373400	12230	12230	12230	12230	0
263	20241010	143200	24373400	12230	12230	12230	12230	0
264	20241010	143100	24373400	12230	12230	12230	12230	0
265	20241010	143000	24373400	12230	12230	12230	12230	0
266	20241010	142900	24373400	12230	12230	12230	12230	0
267	20241010	142800	24373400	12230	12230	12230	12230	0
268	20241010	142700	24373400	12230	12230	12230	12230	0
269	20241010	142600	24373400	12230	12230	12230	12230	0
270	20241010	142500	24373400	12230	12230	12230	12230	0
271	20241010	142400	24373400	12230	12230	12230	12230	0
272	20241010	142300	24373400	12230	12230	12230	12230	0
273	20241010	142200	24373400	12230	12260	12260	12230	600
274	20241010	142100	17034130	12370	12370	12370	12370	0
275	20241010	142000	17034130	12370	12370	12370	12370	0
276	20241010	141900	17034130	12370	12370	12370	12370	55
277	20241010	141800	16353780	12420	12420	12420	12420	0
278	20241010	141700	16353780	12420	12420	12420	12420	0
279	20241010	141600	16353780	12420	12420	12420	12420	0
280	20241010	141500	16353780	12420	12420	12420	12420	0
281	20241010	141400	16353780	12420	12420	12420	12420	0
282	20241010	141300	16353780	12420	12420	12420	12420	0
283	20241010	141200	16353780	12420	12420	12420	12420	0
284	20241010	141100	16353780	12420	12420	12420	12420	0
285	20241010	141000	16353780	12420	12420	12420	12420	0
286	20241010	140900	16353780	12420	12420	12420	12420	0
287	20241010	140800	16353780	12420	12420	12420	12420	0
288	20241010	140700	16353780	12420	12420	12420	12420	0
289	20241010	140600	16353780	12420	12420	12420	12420	0
290	20241010	140500	16353780	12420	12420	12420	12420	0
291	20241010	140400	16353780	12420	12300	12420	12300	70
292	20241010	140300	15490360	12230	12230	12230	12230	0
293	20241010	140200	15490360	12230	12230	12230	12230	0
294	20241010	140100	15490360	12230	12230	12230	12230	0
295	20241010	140000	15490360	12230	12230	12230	12220	11
296	20241010	135900	15355880	12240	12250	12250	12240	50
297	20241010	135800	14743470	12300	12300	12300	12300	0
298	20241010	135700	14743470	12300	12300	12300	12300	0
299	20241010	135600	14743470	12300	12300	12300	12300	0
300	20241010	135500	14743470	12300	12300	12300	12300	0
301	20241010	135400	14743470	12300	12300	12300	12300	0
302	20241010	135300	14743470	12300	12300	12300	12300	0
303	20241010	135200	14743470	12300	12300	12300	12300	0
304	20241010	135100	14743470	12300	12300	12300	12300	0
305	20241010	135000	14743470	12300	12300	12300	12300	0
306	20241010	134900	14743470	12300	12300	12300	12300	11
307	20241010	134800	14608170	12330	12330	12330	12330	0
308	20241010	134700	14608170	12330	12330	12330	12330	0
309	20241010	134600	14608170	12330	12330	12330	12330	5
310	20241010	134500	14546520	12330	12330	12330	12330	0
311	20241010	134400	14546520	12330	12330	12330	12330	0
312	20241010	134300	14546520	12330	12330	12330	12330	0
313	20241010	134200	14546520	12330	12330	12330	12330	0
314	20241010	134100	14546520	12330	12330	12330	12330	0
315	20241010	134000	14546520	12330	12330	12330	12330	0
316	20241010	133900	14546520	12330	12330	12330	12330	0
317	20241010	133800	14546520	12330	12330	12330	12330	0
318	20241010	133700	14546520	12330	12330	12330	12330	0
319	20241010	133600	14546520	12330	12330	12330	12330	0
320	20241010	133500	14546520	12330	12330	12330	12330	0
321	20241010	133400	14546520	12330	12330	12330	12330	0
322	20241010	133300	14546520	12330	12330	12330	12330	0
323	20241010	133200	14546520	12330	12330	12330	12330	0
324	20241010	133100	14546520	12330	12330	12330	12330	0
325	20241010	133000	14546520	12330	12330	12330	12330	0
326	20241010	132900	14546520	12330	12330	12330	12330	0
327	20241010	132800	14546520	12330	12330	12330	12330	0
328	20241010	132700	14546520	12330	12330	12330	12330	0
329	20241010	132600	14546520	12330	12330	12330	12330	0
330	20241010	132500	14546520	12330	12330	12330	12330	0
331	20241010	132400	14546520	12330	12330	12330	12330	0
332	20241010	132300	14546520	12330	12330	12330	12330	0
333	20241010	132200	14546520	12330	12330	12330	12330	0
334	20241010	132100	14546520	12330	12330	12330	12330	0
335	20241010	132000	14546520	12330	12330	12330	12330	0
336	20241010	131900	14546520	12330	12330	12330	12330	0
337	20241010	131800	14546520	12330	12330	12330	12330	0
338	20241010	131700	14546520	12330	12330	12330	12330	0
339	20241010	131600	14546520	12330	12330	12330	12330	0
340	20241010	131500	14546520	12330	12330	12330	12330	10
341	20241010	131400	14423220	12330	12330	12330	12330	0
342	20241010	131300	14423220	12330	12330	12330	12330	0
343	20241010	131200	14423220	12330	12330	12330	12330	40
344	20241010	131100	13930020	12240	12240	12240	12240	0
345	20241010	131000	13930020	12240	12240	12240	12240	0
346	20241010	130900	13930020	12240	12240	12240	12240	0
347	20241010	130800	13930020	12240	12240	12240	12240	0
348	20241010	130700	13930020	12240	12250	12250	12240	20
349	20241010	130600	13685190	12260	12260	12260	12260	1
350	20241010	130500	13672930	12300	12300	12300	12300	0
351	20241010	130400	13672930	12300	12300	12300	12300	10
352	20241010	130300	13549930	12310	12310	12310	12310	0
353	20241010	130200	13549930	12310	12310	12310	12310	15
354	20241010	130100	13365280	12320	12320	12320	12320	0
355	20241010	130000	13365280	12320	12320	12320	12320	0
356	20241010	125900	13365280	12320	12320	12320	12320	0
357	20241010	125800	13365280	12320	12320	12320	12320	0
358	20241010	125700	13365280	12320	12320	12320	12320	0
359	20241010	125600	13365280	12320	12320	12320	12320	5
360	20241010	125500	13303680	12330	12330	12330	12330	0
361	20241010	125400	13303680	12330	12330	12330	12330	0
362	20241010	125300	13303680	12330	12330	12330	12330	0
363	20241010	125200	13303680	12330	12330	12330	12330	0
364	20241010	125100	13303680	12330	12330	12330	12330	0
365	20241010	125000	13303680	12330	12330	12330	12330	0
366	20241010	124900	13303680	12330	12330	12330	12330	0
367	20241010	124800	13303680	12330	12330	12330	12330	0
368	20241010	124700	13303680	12330	12330	12330	12330	0
369	20241010	124600	13303680	12330	12330	12330	12330	0
370	20241010	124500	13303680	12330	12330	12330	12330	0
371	20241010	124400	13303680	12330	12330	12330	12330	0
372	20241010	124300	13303680	12330	12330	12330	12330	0
373	20241010	124200	13303680	12330	12330	12330	12330	0
374	20241010	124100	13303680	12330	12330	12330	12330	0
375	20241010	124000	13303680	12330	12330	12330	12330	38
376	20241010	123900	12835140	12360	12360	12360	12360	0
377	20241010	123800	12835140	12360	12360	12360	12360	0
378	20241010	123700	12835140	12360	12360	12360	12360	0
379	20241010	123600	12835140	12360	12360	12360	12360	0
380	20241010	123500	12835140	12360	12360	12360	12360	0
381	20241010	123400	12835140	12360	12360	12360	12360	0
382	20241010	123300	12835140	12360	12360	12360	12360	0
383	20241010	123200	12835140	12360	12360	12360	12360	32
384	20241010	123100	12439620	12340	12340	12340	12340	0
385	20241010	123000	12439620	12340	12340	12340	12340	0
386	20241010	122900	12439620	12340	12340	12340	12340	0
387	20241010	122800	12439620	12340	12340	12340	12340	5
388	20241010	122700	12377920	12350	12350	12350	12350	0
389	20241010	122600	12377920	12350	12350	12350	12350	0
390	20241010	122500	12377920	12350	12350	12350	12350	0
391	20241010	122400	12377920	12350	12350	12350	12350	0
392	20241010	122300	12377920	12350	12350	12350	12350	0
393	20241010	122200	12377920	12350	12350	12350	12350	1
394	20241010	122100	12365570	12360	12360	12360	12360	0
395	20241010	122000	12365570	12360	12360	12360	12360	0
396	20241010	121900	12365570	12360	12360	12360	12360	0
397	20241010	121800	12365570	12360	12360	12360	12360	0
398	20241010	121700	12365570	12360	12360	12360	12360	0
399	20241010	121600	12365570	12360	12360	12360	12360	0
400	20241010	121500	12365570	12360	12360	12360	12360	0
401	20241010	121400	12365570	12360	12360	12360	12360	0
402	20241010	121300	12365570	12360	12360	12360	12360	0
403	20241010	121200	12365570	12360	12360	12360	12360	0
404	20241010	121100	12365570	12360	12360	12360	12360	0
405	20241010	121000	12365570	12360	12360	12360	12360	0
406	20241010	120900	12365570	12360	12360	12360	12360	0
407	20241010	120800	12365570	12360	12360	12360	12360	0
408	20241010	120700	12365570	12360	12360	12360	12360	0
409	20241010	120600	12365570	12360	12360	12360	12360	0
410	20241010	120500	12365570	12360	12360	12360	12360	0
411	20241010	120400	12365570	12360	12360	12360	12360	0
412	20241010	120300	12365570	12360	12360	12360	12360	0
413	20241010	120200	12365570	12360	12360	12360	12360	0
414	20241010	120100	12365570	12360	12360	12360	12360	0
415	20241010	120000	12365570	12360	12360	12360	12360	0
416	20241010	115900	12365570	12360	12360	12360	12360	0
417	20241010	115800	12365570	12360	12360	12360	12360	0
418	20241010	115700	12365570	12360	12360	12360	12360	0
419	20241010	115600	12365570	12360	12360	12360	12360	0
420	20241010	115500	12365570	12360	12360	12360	12360	0
421	20241010	115400	12365570	12360	12360	12360	12360	0
422	20241010	115300	12365570	12360	12360	12360	12360	0
423	20241010	115200	12365570	12360	12360	12360	12360	0
424	20241010	115100	12365570	12360	12360	12360	12360	0
425	20241010	115000	12365570	12360	12360	12360	12360	0
426	20241010	114900	12365570	12360	12360	12360	12360	0
427	20241010	114800	12365570	12360	12360	12360	12360	0
428	20241010	114700	12365570	12360	12360	12360	12360	0
429	20241010	114600	12365570	12360	12360	12360	12360	0
430	20241010	114500	12365570	12360	12360	12360	12360	0
431	20241010	114400	12365570	12360	12360	12360	12360	0
432	20241010	114300	12365570	12360	12360	12360	12360	0
433	20241010	114200	12365570	12360	12360	12360	12360	0
434	20241010	114100	12365570	12360	12360	12360	12360	0
435	20241010	114000	12365570	12360	12360	12360	12360	20
436	20241010	113900	12118370	12350	12350	12350	12350	0
437	20241010	113800	12118370	12350	12350	12350	12350	0
438	20241010	113700	12118370	12350	12350	12350	12350	0
439	20241010	113600	12118370	12350	12350	12350	12350	0
440	20241010	113500	12118370	12350	12350	12350	12350	0
441	20241010	113400	12118370	12350	12350	12350	12350	0
442	20241010	113300	12118370	12350	12350	12350	12350	0
443	20241010	113200	12118370	12350	12350	12350	12350	0
444	20241010	113100	12118370	12350	12350	12350	12350	0
445	20241010	113000	12118370	12350	12350	12350	12350	0
446	20241010	112900	12118370	12350	12350	12350	12350	0
447	20241010	112800	12118370	12350	12350	12350	12350	0
448	20241010	112700	12118370	12350	12350	12350	12350	0
449	20241010	112600	12118370	12350	12420	12420	12350	2
450	20241010	112500	12093600	12430	12430	12430	12430	0
451	20241010	112400	12093600	12430	12430	12430	12430	0
452	20241010	112300	12093600	12430	12430	12430	12430	0
453	20241010	112200	12093600	12430	12430	12430	12430	0
454	20241010	112100	12093600	12430	12430	12430	12430	0
455	20241010	112000	12093600	12430	12430	12430	12430	0
456	20241010	111900	12093600	12430	12430	12430	12430	0
457	20241010	111800	12093600	12430	12430	12430	12430	0
458	20241010	111700	12093600	12430	12430	12430	12430	0
459	20241010	111600	12093600	12430	12430	12430	12430	0
460	20241010	111500	12093600	12430	12430	12430	12430	0
461	20241010	111400	12093600	12430	12430	12430	12430	0
462	20241010	111300	12093600	12430	12430	12430	12430	0
463	20241010	111200	12093600	12430	12430	12430	12430	0
464	20241010	111100	12093600	12430	12430	12430	12430	0
465	20241010	111000	12093600	12430	12430	12430	12430	0
466	20241010	110900	12093600	12430	12430	12430	12430	0
467	20241010	110800	12093600	12430	12430	12430	12430	0
468	20241010	110700	12093600	12430	12430	12430	12430	0
469	20241010	110600	12093600	12430	12430	12430	12430	0
470	20241010	110500	12093600	12430	12430	12430	12430	5
471	20241010	110400	12031450	12430	12430	12430	12430	0
472	20241010	110300	12031450	12430	12430	12430	12430	0
473	20241010	110200	12031450	12430	12430	12430	12430	0
474	20241010	110100	12031450	12430	12430	12430	12430	0
475	20241010	110000	12031450	12430	12430	12430	12430	0
476	20241010	105900	12031450	12430	12430	12430	12430	0
477	20241010	105800	12031450	12430	12430	12430	12430	0
478	20241010	105700	12031450	12430	12430	12430	12430	0
479	20241010	105600	12031450	12430	12430	12430	12430	0
480	20241010	105500	12031450	12430	12430	12430	12430	0
481	20241010	105400	12031450	12430	12430	12430	12430	0
482	20241010	105300	12031450	12430	12430	12430	12430	0
483	20241010	105200	12031450	12430	12430	12430	12430	34
484	20241010	105100	11608830	12430	12430	12430	12430	0
485	20241010	105000	11608830	12430	12430	12430	12430	0
486	20241010	104900	11608830	12430	12430	12430	12430	0
487	20241010	104800	11608830	12430	12430	12430	12430	0
488	20241010	104700	11608830	12430	12430	12430	12430	0
489	20241010	104600	11608830	12430	12430	12430	12430	0
490	20241010	104500	11608830	12430	12430	12430	12430	0
491	20241010	104400	11608830	12430	12430	12430	12430	0
492	20241010	104300	11608830	12430	12430	12430	12430	0
493	20241010	104200	11608830	12430	12430	12430	12430	0
494	20241010	104100	11608830	12430	12430	12430	12430	0
495	20241010	104000	11608830	12430	12430	12430	12430	0
496	20241010	103900	11608830	12430	12430	12430	12430	0
497	20241010	103800	11608830	12430	12430	12430	12430	0
498	20241010	103700	11608830	12430	12430	12430	12430	0
499	20241010	103600	11608830	12430	12430	12430	12430	0
500	20241010	103500	11608830	12430	12430	12430	12430	0
501	20241010	103400	11608830	12430	12430	12430	12430	0
502	20241010	103300	11608830	12430	12430	12430	12430	0
503	20241010	103200	11608830	12430	12430	12430	12430	0
504	20241010	103100	11608830	12430	12430	12430	12430	0
505	20241010	103000	11608830	12430	12430	12430	12430	0
506	20241010	102900	11608830	12430	12430	12430	12430	2
507	20241010	102800	11583970	12430	12430	12430	12430	0
508	20241010	102700	11583970	12430	12430	12430	12430	1
509	20241010	102600	11571540	12440	12440	12440	12440	0
510	20241010	102500	11571540	12440	12440	12440	12440	0
511	20241010	102400	11571540	12440	12440	12440	12440	2
512	20241010	102300	11546660	12470	12470	12470	12470	0
513	20241010	102200	11546660	12470	12470	12470	12470	0
514	20241010	102100	11546660	12470	12470	12470	12470	0
515	20241010	102000	11546660	12470	12470	12470	12470	0
516	20241010	101900	11546660	12470	12470	12470	12470	0
517	20241010	101800	11546660	12470	12470	12470	12470	0
518	20241010	101700	11546660	12470	12470	12470	12470	0
519	20241010	101600	11546660	12470	12470	12470	12470	0
520	20241010	101500	11546660	12470	12470	12470	12470	0
521	20241010	101400	11546660	12470	12470	12470	12470	0
522	20241010	101300	11546660	12470	12470	12470	12470	0
523	20241010	101200	11546660	12470	12470	12470	12470	0
524	20241010	101100	11546660	12470	12470	12470	12470	0
525	20241010	101000	11546660	12470	12470	12470	12470	0
526	20241010	100900	11546660	12470	12470	12470	12470	0
527	20241010	100800	11546660	12470	12470	12470	12470	0
528	20241010	100700	11546660	12470	12470	12470	12470	0
529	20241010	100600	11546660	12470	12470	12470	12470	0
530	20241010	100500	11546660	12470	12470	12470	12470	1
531	20241010	100400	11534190	12480	12480	12480	12480	0
532	20241010	100300	11534190	12480	12480	12480	12480	0
533	20241010	100200	11534190	12480	12480	12480	12480	0
534	20241010	100100	11534190	12480	12480	12480	12480	0
535	20241010	100000	11534190	12480	12480	12480	12480	1
536	20241010	095900	11521710	12490	12410	12490	12410	30
537	20241010	095800	11148410	12490	12490	12490	12490	0
538	20241010	095700	11148410	12490	12490	12490	12490	0
539	20241010	095600	11148410	12490	12490	12490	12490	0
540	20241010	095500	11148410	12490	12490	12490	12490	0
541	20241010	095400	11148410	12490	12490	12490	12490	0
542	20241010	095300	11148410	12490	12490	12490	12490	0
543	20241010	095200	11148410	12490	12490	12490	12490	0
544	20241010	095100	11148410	12490	12490	12490	12490	0
545	20241010	095000	11148410	12490	12490	12490	12490	0
546	20241010	094900	11148410	12490	12490	12490	12490	0
547	20241010	094800	11148410	12490	12490	12490	12490	0
548	20241010	094700	11148410	12490	12490	12490	12490	0
549	20241010	094600	11148410	12490	12490	12490	12490	0
550	20241010	094500	11148410	12490	12490	12490	12490	0
551	20241010	094400	11148410	12490	12490	12490	12490	0
552	20241010	094300	11148410	12490	12490	12490	12490	0
553	20241010	094200	11148410	12490	12490	12490	12490	0
554	20241010	094100	11148410	12490	12490	12490	12490	0
555	20241010	094000	11148410	12490	12490	12490	12490	0
556	20241010	093900	11148410	12490	12490	12490	12490	0
557	20241010	093800	11148410	12490	12490	12490	12490	0
558	20241010	093700	11148410	12490	12490	12490	12490	0
559	20241010	093600	11148410	12490	12490	12490	12490	0
560	20241010	093500	11148410	12490	12490	12490	12490	0
561	20241010	093400	11148410	12490	12490	12490	12490	0
562	20241010	093300	11148410	12490	12490	12490	12490	0
563	20241010	093200	11148410	12490	12490	12490	12490	0
564	20241010	093100	11148410	12490	12490	12490	12490	1
565	20241010	093000	11135920	12330	12330	12330	12330	0
566	20241010	092900	11135920	12330	12330	12330	12330	0
567	20241010	092800	11135920	12330	12330	12330	12330	0
568	20241010	092700	11135920	12330	12330	12330	12330	0
569	20241010	092600	11135920	12330	12330	12330	12330	0
570	20241010	092500	11135920	12330	12330	12330	12330	0
571	20241010	092400	11135920	12330	12330	12330	12330	0
572	20241010	092300	11135920	12330	12330	12330	12330	0
573	20241010	092200	11135920	12330	12330	12330	12330	0
574	20241010	092100	11135920	12330	12330	12330	12330	0
575	20241010	092000	11135920	12330	12330	12330	12330	0
576	20241010	091900	11135920	12330	12330	12330	12330	0
577	20241010	091800	11135920	12330	12330	12330	12330	0
578	20241010	091700	11135920	12330	12330	12330	12330	0
579	20241010	091600	11135920	12330	12330	12330	12330	0
580	20241010	091500	11135920	12330	12330	12560	12330	332
581	20241010	091400	7014690	12210	12210	12210	12210	0
582	20241010	091300	7014690	12210	12240	12240	12210	200
583	20241010	091200	4572470	12240	12240	12240	12240	0
584	20241010	091100	4572470	12240	12240	12240	12240	96
585	20241010	091000	3397430	12360	12360	12360	12360	0
586	20241010	090900	3397430	12360	12360	12360	12360	4
587	20241010	090800	3347990	12390	12390	12390	12390	0
588	20241010	090700	3347990	12390	12390	12390	12390	0
589	20241010	090600	3347990	12390	12390	12390	12390	0
590	20241010	090500	3347990	12390	12390	12390	12390	1
591	20241010	090400	3335600	12400	12400	12400	12400	0
592	20241010	090300	3335600	12400	12400	12400	12400	1
593	20241010	090200	3323200	12400	12400	12400	12400	0
594	20241010	090100	3323200	12400	12400	12400	12400	0
595	20241010	090000	3323200	12400	12400	12400	12400	268