KissMeData/007770/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185000	23619320	12330	12330	12330	12330	105
3	20241017	184900	23619320	12330	12330	12330	12330	0
4	20241017	184800	23619320	12330	12330	12330	12330	0
5	20241017	184700	23619320	12330	12330	12330	12330	0
6	20241017	184600	23619320	12330	12330	12330	12330	0
7	20241017	184500	23619320	12330	12330	12330	12330	0
8	20241017	184400	23619320	12330	12330	12330	12330	0
9	20241017	184300	23619320	12330	12330	12330	12330	0
10	20241017	184200	23619320	12330	12330	12330	12330	0
11	20241017	184100	23619320	12330	12330	12330	12330	0
12	20241017	184000	23619320	12330	12330	12330	12330	0
13	20241017	183900	23619320	12330	12330	12330	12330	0
14	20241017	183800	23619320	12330	12330	12330	12330	0
15	20241017	183700	23619320	12330	12330	12330	12330	0
16	20241017	183600	23619320	12330	12330	12330	12330	0
17	20241017	183500	23619320	12330	12330	12330	12330	0
18	20241017	183400	23619320	12330	12330	12330	12330	0
19	20241017	183300	23619320	12330	12330	12330	12330	0
20	20241017	183200	23619320	12330	12330	12330	12330	0
21	20241017	183100	23619320	12330	12330	12330	12330	0
22	20241017	183000	23619320	12330	12330	12330	12330	0
23	20241017	182900	23619320	12330	12330	12330	12330	0
24	20241017	182800	23619320	12330	12330	12330	12330	0
25	20241017	182700	23619320	12330	12330	12330	12330	0
26	20241017	182600	23619320	12330	12330	12330	12330	0
27	20241017	182500	23619320	12330	12330	12330	12330	0
28	20241017	182400	23619320	12330	12330	12330	12330	0
29	20241017	182300	23619320	12330	12330	12330	12330	0
30	20241017	182200	23619320	12330	12330	12330	12330	0
31	20241017	182100	23619320	12330	12330	12330	12330	0
32	20241017	182000	23619320	12330	12330	12330	12330	105
33	20241017	181900	23619320	12330	12330	12330	12330	0
34	20241017	181800	23619320	12330	12330	12330	12330	0
35	20241017	181700	23619320	12330	12330	12330	12330	0
36	20241017	181600	23619320	12330	12330	12330	12330	0
37	20241017	181500	23619320	12330	12330	12330	12330	0
38	20241017	181400	23619320	12330	12330	12330	12330	0
39	20241017	181300	23619320	12330	12330	12330	12330	0
40	20241017	181200	23619320	12330	12330	12330	12330	0
41	20241017	181100	23619320	12330	12330	12330	12330	0
42	20241017	181000	23619320	12330	12330	12330	12330	0
43	20241017	180900	23619320	12330	12330	12330	12330	0
44	20241017	180800	23619320	12330	12330	12330	12330	0
45	20241017	180700	23619320	12330	12330	12330	12330	0
46	20241017	180600	23619320	12330	12330	12330	12330	0
47	20241017	180500	23619320	12330	12330	12330	12330	0
48	20241017	180400	23619320	12330	12330	12330	12330	0
49	20241017	180300	23619320	12330	12330	12330	12330	0
50	20241017	180200	23619320	12330	12330	12330	12330	0
51	20241017	180100	23619320	12330	12330	12330	12330	0
52	20241017	180000	23619320	12330	12330	12330	12330	0
53	20241017	175900	23619320	12330	12330	12330	12330	0
54	20241017	175800	23619320	12330	12330	12330	12330	0
55	20241017	175700	23619320	12330	12330	12330	12330	0
56	20241017	175600	23619320	12330	12330	12330	12330	0
57	20241017	175500	23619320	12330	12330	12330	12330	0
58	20241017	175400	23619320	12330	12330	12330	12330	0
59	20241017	175300	23619320	12330	12330	12330	12330	0
60	20241017	175200	23619320	12330	12330	12330	12330	0
61	20241017	175100	23619320	12330	12330	12330	12330	0
62	20241017	175000	23619320	12330	12330	12330	12330	105
63	20241017	174900	23619320	12330	12330	12330	12330	0
64	20241017	174800	23619320	12330	12330	12330	12330	0
65	20241017	174700	23619320	12330	12330	12330	12330	0
66	20241017	174600	23619320	12330	12330	12330	12330	0
67	20241017	174500	23619320	12330	12330	12330	12330	0
68	20241017	174400	23619320	12330	12330	12330	12330	0
69	20241017	174300	23619320	12330	12330	12330	12330	0
70	20241017	174200	23619320	12330	12330	12330	12330	0
71	20241017	174100	23619320	12330	12330	12330	12330	0
72	20241017	174000	23619320	12330	12330	12330	12330	0
73	20241017	173900	23619320	12330	12330	12330	12330	0
74	20241017	173800	23619320	12330	12330	12330	12330	0
75	20241017	173700	23619320	12330	12330	12330	12330	0
76	20241017	173600	23619320	12330	12330	12330	12330	0
77	20241017	173500	23619320	12330	12330	12330	12330	0
78	20241017	173400	23619320	12330	12330	12330	12330	0
79	20241017	173300	23619320	12330	12330	12330	12330	0
80	20241017	173200	23619320	12330	12330	12330	12330	0
81	20241017	173100	23619320	12330	12330	12330	12330	0
82	20241017	173000	23619320	12330	12330	12330	12330	0
83	20241017	172900	23619320	12330	12330	12330	12330	0
84	20241017	172800	23619320	12330	12330	12330	12330	0
85	20241017	172700	23619320	12330	12330	12330	12330	0
86	20241017	172600	23619320	12330	12330	12330	12330	0
87	20241017	172500	23619320	12330	12330	12330	12330	0
88	20241017	172400	23619320	12330	12330	12330	12330	0
89	20241017	172300	23619320	12330	12330	12330	12330	0
90	20241017	172200	23619320	12330	12330	12330	12330	0
91	20241017	172100	23619320	12330	12330	12330	12330	0
92	20241017	172000	23619320	12330	12330	12330	12330	105
93	20241017	171900	23619320	12330	12330	12330	12330	0
94	20241017	171800	23619320	12330	12330	12330	12330	0
95	20241017	171700	23619320	12330	12330	12330	12330	0
96	20241017	171600	23619320	12330	12330	12330	12330	0
97	20241017	171500	23619320	12330	12330	12330	12330	0
98	20241017	171400	23619320	12330	12330	12330	12330	0
99	20241017	171300	23619320	12330	12330	12330	12330	0
100	20241017	171200	23619320	12330	12330	12330	12330	0
101	20241017	171100	23619320	12330	12330	12330	12330	0
102	20241017	171000	23619320	12330	12330	12330	12330	0
103	20241017	170900	23619320	12330	12330	12330	12330	0
104	20241017	170800	23619320	12330	12330	12330	12330	0
105	20241017	170700	23619320	12330	12330	12330	12330	0
106	20241017	170600	23619320	12330	12330	12330	12330	0
107	20241017	170500	23619320	12330	12330	12330	12330	0
108	20241017	170400	23619320	12330	12330	12330	12330	0
109	20241017	170300	23619320	12330	12330	12330	12330	0
110	20241017	170200	23619320	12330	12330	12330	12330	0
111	20241017	170100	23619320	12330	12330	12330	12330	0
112	20241017	170000	23619320	12330	12330	12330	12330	0
113	20241017	165900	23619320	12330	12330	12330	12330	0
114	20241017	165800	23619320	12330	12330	12330	12330	0
115	20241017	165700	23619320	12330	12330	12330	12330	0
116	20241017	165600	23619320	12330	12330	12330	12330	0
117	20241017	165500	23619320	12330	12330	12330	12330	0
118	20241017	165400	23619320	12330	12330	12330	12330	0
119	20241017	165300	23619320	12330	12330	12330	12330	0
120	20241017	165200	23619320	12330	12330	12330	12330	0
121	20241017	165100	23619320	12330	12330	12330	12330	0
122	20241017	165000	23619320	12330	12330	12330	12330	105
123	20241017	164900	23619320	12330	12330	12330	12330	0
124	20241017	164800	23619320	12330	12330	12330	12330	0
125	20241017	164700	23619320	12330	12330	12330	12330	0
126	20241017	164600	23619320	12330	12330	12330	12330	0
127	20241017	164500	23619320	12330	12330	12330	12330	0
128	20241017	164400	23619320	12330	12330	12330	12330	0
129	20241017	164300	23619320	12330	12330	12330	12330	0
130	20241017	164200	23619320	12330	12330	12330	12330	0
131	20241017	164100	23619320	12330	12330	12330	12330	0
132	20241017	164000	23619320	12330	12330	12330	12330	0
133	20241017	163900	23619320	12330	12330	12330	12330	0
134	20241017	163800	23619320	12330	12330	12330	12330	0
135	20241017	163700	23619320	12330	12330	12330	12330	0
136	20241017	163600	23619320	12330	12330	12330	12330	0
137	20241017	163500	23619320	12330	12330	12330	12330	0
138	20241017	163400	23619320	12330	12330	12330	12330	0
139	20241017	163300	23619320	12330	12330	12330	12330	0
140	20241017	163200	23619320	12330	12330	12330	12330	0
141	20241017	163100	23619320	12330	12330	12330	12330	0
142	20241017	163000	23619320	12330	12330	12330	12330	0
143	20241017	162900	23619320	12330	12330	12330	12330	0
144	20241017	162800	23619320	12330	12330	12330	12330	0
145	20241017	162700	23619320	12330	12330	12330	12330	0
146	20241017	162600	23619320	12330	12330	12330	12330	0
147	20241017	162500	23619320	12330	12330	12330	12330	0
148	20241017	162400	23619320	12330	12330	12330	12330	0
149	20241017	162300	23619320	12330	12330	12330	12330	0
150	20241017	162200	23619320	12330	12330	12330	12330	0
151	20241017	162100	23619320	12330	12330	12330	12330	0
152	20241017	162000	23619320	12330	12330	12330	12330	105
153	20241017	161900	23619320	12330	12330	12330	12330	0
154	20241017	161800	23619320	12330	12330	12330	12330	0
155	20241017	161700	23619320	12330	12330	12330	12330	0
156	20241017	161600	23619320	12330	12330	12330	12330	0
157	20241017	161500	23619320	12330	12330	12330	12330	0
158	20241017	161400	23619320	12330	12330	12330	12330	0
159	20241017	161300	23619320	12330	12330	12330	12330	0
160	20241017	161200	23619320	12330	12330	12330	12330	0
161	20241017	161100	23619320	12330	12330	12330	12330	0
162	20241017	161000	23619320	12330	12330	12330	12330	0
163	20241017	160900	23619320	12330	12330	12330	12330	0
164	20241017	160800	23619320	12330	12330	12330	12330	0
165	20241017	160700	23619320	12330	12330	12330	12330	0
166	20241017	160600	23619320	12330	12330	12330	12330	0
167	20241017	160500	23619320	12330	12330	12330	12330	0
168	20241017	160400	23619320	12330	12330	12330	12330	0
169	20241017	160300	23619320	12330	12330	12330	12330	0
170	20241017	160200	23619320	12330	12330	12330	12330	0
171	20241017	160100	23619320	12330	12330	12330	12330	0
172	20241017	160000	23619320	12330	12330	12330	12330	0
173	20241017	155900	23619320	12330	12330	12330	12330	0
174	20241017	155800	23619320	12330	12330	12330	12330	0
175	20241017	155700	23619320	12330	12330	12330	12330	0
176	20241017	155600	23619320	12330	12330	12330	12330	0
177	20241017	155500	23619320	12330	12330	12330	12330	0
178	20241017	155400	23619320	12330	12330	12330	12330	0
179	20241017	155300	23619320	12330	12330	12330	12330	0
180	20241017	155200	23619320	12330	12330	12330	12330	0
181	20241017	155100	23619320	12330	12330	12330	12330	0
182	20241017	155000	23619320	12330	12330	12330	12330	105
183	20241017	154900	23619320	12330	12330	12330	12330	0
184	20241017	154800	23619320	12330	12330	12330	12330	0
185	20241017	154700	23619320	12330	12330	12330	12330	0
186	20241017	154600	23619320	12330	12330	12330	12330	0
187	20241017	154500	23619320	12330	12330	12330	12330	0
188	20241017	154400	23619320	12330	12330	12330	12330	0
189	20241017	154300	23619320	12330	12330	12330	12330	0
190	20241017	154200	23619320	12330	12330	12330	12330	0
191	20241017	154100	23619320	12330	12330	12330	12330	0
192	20241017	154000	23619320	12330	12330	12330	12330	0
193	20241017	153900	23619320	12330	12330	12330	12330	0
194	20241017	153800	23619320	12330	12330	12330	12330	0
195	20241017	153700	23619320	12330	12330	12330	12330	0
196	20241017	153600	23619320	12330	12330	12330	12330	0
197	20241017	153500	23619320	12330	12330	12330	12330	0
198	20241017	153400	23619320	12330	12330	12330	12330	0
199	20241017	153300	23619320	12330	12330	12330	12330	0
200	20241017	153200	23619320	12330	12330	12330	12330	0
201	20241017	153100	23619320	12330	12330	12330	12330	0
202	20241017	153000	23619320	12330	12330	12330	12330	105
203	20241017	152900	22324670	12340	12340	12340	12340	0
204	20241017	152800	22324670	12340	12340	12340	12340	0
205	20241017	152700	22324670	12340	12340	12340	12340	0
206	20241017	152600	22324670	12340	12340	12340	12340	0
207	20241017	152500	22324670	12340	12340	12340	12340	0
208	20241017	152400	22324670	12340	12340	12340	12340	0
209	20241017	152300	22324670	12340	12340	12340	12340	0
210	20241017	152200	22324670	12340	12340	12340	12340	0
211	20241017	152100	22324670	12340	12340	12340	12340	0
212	20241017	152000	22324670	12340	12340	12340	12340	0
213	20241017	151900	22324670	12340	12340	12340	12340	30
214	20241017	151800	21954470	12340	12340	12340	12340	0
215	20241017	151700	21954470	12340	12340	12340	12340	0
216	20241017	151600	21954470	12340	12340	12340	12340	0
217	20241017	151500	21954470	12340	12340	12340	12340	0
218	20241017	151400	21954470	12340	12340	12340	12340	0
219	20241017	151300	21954470	12340	12340	12340	12340	0
220	20241017	151200	21954470	12340	12340	12340	12340	0
221	20241017	151100	21954470	12340	12340	12340	12340	0
222	20241017	151000	21954470	12340	12340	12340	12340	0
223	20241017	150900	21954470	12340	12340	12340	12340	0
224	20241017	150800	21954470	12340	12340	12340	12340	0
225	20241017	150700	21954470	12340	12340	12340	12340	0
226	20241017	150600	21954470	12340	12340	12340	12340	0
227	20241017	150500	21954470	12340	12340	12340	12340	0
228	20241017	150400	21954470	12340	12340	12340	12340	0
229	20241017	150300	21954470	12340	12340	12340	12340	0
230	20241017	150200	21954470	12340	12340	12340	12340	0
231	20241017	150100	21954470	12340	12340	12340	12340	0
232	20241017	150000	21954470	12340	12340	12340	12340	1
233	20241017	145900	21942130	12350	12350	12350	12350	0
234	20241017	145800	21942130	12350	12350	12350	12350	0
235	20241017	145700	21942130	12350	12350	12350	12350	0
236	20241017	145600	21942130	12350	12350	12350	12350	0
237	20241017	145500	21942130	12350	12350	12350	12350	0
238	20241017	145400	21942130	12350	12350	12350	12350	0
239	20241017	145300	21942130	12350	12350	12350	12350	0
240	20241017	145200	21942130	12350	12350	12350	12350	0
241	20241017	145100	21942130	12350	12350	12350	12350	0
242	20241017	145000	21942130	12350	12350	12350	12350	0
243	20241017	144900	21942130	12350	12350	12350	12350	0
244	20241017	144800	21942130	12350	12350	12350	12350	0
245	20241017	144700	21942130	12350	12350	12350	12350	0
246	20241017	144600	21942130	12350	12350	12350	12350	0
247	20241017	144500	21942130	12350	12350	12350	12350	0
248	20241017	144400	21942130	12350	12350	12350	12350	0
249	20241017	144300	21942130	12350	12350	12350	12350	0
250	20241017	144200	21942130	12350	12350	12350	12350	0
251	20241017	144100	21942130	12350	12350	12350	12350	0
252	20241017	144000	21942130	12350	12350	12350	12350	0
253	20241017	143900	21942130	12350	12350	12350	12350	0
254	20241017	143800	21942130	12350	12350	12350	12350	0
255	20241017	143700	21942130	12350	12350	12350	12350	0
256	20241017	143600	21942130	12350	12350	12350	12350	0
257	20241017	143500	21942130	12350	12350	12350	12350	0
258	20241017	143400	21942130	12350	12350	12350	12350	0
259	20241017	143300	21942130	12350	12350	12350	12350	0
260	20241017	143200	21942130	12350	12350	12350	12350	0
261	20241017	143100	21942130	12350	12350	12350	12350	0
262	20241017	143000	21942130	12350	12350	12350	12350	0
263	20241017	142900	21942130	12350	12350	12350	12350	0
264	20241017	142800	21942130	12350	12240	12350	12240	40
265	20241017	142700	21451390	12180	12180	12180	12180	0
266	20241017	142600	21451390	12180	12180	12180	12180	0
267	20241017	142500	21451390	12180	12180	12180	12180	0
268	20241017	142400	21451390	12180	12180	12180	12180	0
269	20241017	142300	21451390	12180	12180	12180	12180	130
270	20241017	142200	19867990	12180	12180	12180	12180	0
271	20241017	142100	19867990	12180	12180	12180	12180	0
272	20241017	142000	19867990	12180	12180	12180	12180	0
273	20241017	141900	19867990	12180	12180	12180	12180	0
274	20241017	141800	19867990	12180	12180	12180	12180	0
275	20241017	141700	19867990	12180	12180	12180	12180	0
276	20241017	141600	19867990	12180	12180	12180	12180	0
277	20241017	141500	19867990	12180	12230	12230	12180	194
278	20241017	141400	17502870	12350	12350	12350	12350	0
279	20241017	141300	17502870	12350	12350	12350	12350	0
280	20241017	141200	17502870	12350	12350	12350	12350	0
281	20241017	141100	17502870	12350	12350	12350	12350	0
282	20241017	141000	17502870	12350	12350	12350	12350	0
283	20241017	140900	17502870	12350	12350	12350	12350	0
284	20241017	140800	17502870	12350	12350	12350	12350	0
285	20241017	140700	17502870	12350	12350	12350	12350	0
286	20241017	140600	17502870	12350	12350	12350	12350	0
287	20241017	140500	17502870	12350	12350	12350	12350	0
288	20241017	140400	17502870	12350	12350	12350	12350	0
289	20241017	140300	17502870	12350	12350	12350	12350	0
290	20241017	140200	17502870	12350	12350	12350	12350	0
291	20241017	140100	17502870	12350	12350	12350	12350	0
292	20241017	140000	17502870	12350	12350	12350	12350	0
293	20241017	135900	17502870	12350	12350	12350	12350	0
294	20241017	135800	17502870	12350	12350	12350	12350	0
295	20241017	135700	17502870	12350	12350	12350	12350	0
296	20241017	135600	17502870	12350	12350	12350	12350	0
297	20241017	135500	17502870	12350	12350	12350	12350	0
298	20241017	135400	17502870	12350	12350	12350	12350	0
299	20241017	135300	17502870	12350	12350	12350	12350	0
300	20241017	135200	17502870	12350	12350	12350	12350	0
301	20241017	135100	17502870	12350	12350	12350	12350	0
302	20241017	135000	17502870	12350	12350	12350	12350	0
303	20241017	134900	17502870	12350	12350	12350	12350	0
304	20241017	134800	17502870	12350	12350	12350	12350	0
305	20241017	134700	17502870	12350	12350	12350	12350	0
306	20241017	134600	17502870	12350	12350	12350	12350	0
307	20241017	134500	17502870	12350	12350	12350	12350	0
308	20241017	134400	17502870	12350	12350	12350	12350	0
309	20241017	134300	17502870	12350	12350	12350	12350	0
310	20241017	134200	17502870	12350	12350	12350	12350	0
311	20241017	134100	17502870	12350	12350	12350	12350	0
312	20241017	134000	17502870	12350	12270	12350	12270	16
313	20241017	133900	17305580	12260	12260	12260	12260	0
314	20241017	133800	17305580	12260	12260	12260	12260	0
315	20241017	133700	17305580	12260	12260	12260	12260	0
316	20241017	133600	17305580	12260	12260	12260	12260	0
317	20241017	133500	17305580	12260	12260	12260	12260	0
318	20241017	133400	17305580	12260	12260	12260	12260	0
319	20241017	133300	17305580	12260	12260	12260	12260	0
320	20241017	133200	17305580	12260	12260	12260	12260	0
321	20241017	133100	17305580	12260	12260	12260	12260	0
322	20241017	133000	17305580	12260	12260	12260	12260	0
323	20241017	132900	17305580	12260	12260	12260	12260	0
324	20241017	132800	17305580	12260	12260	12260	12260	0
325	20241017	132700	17305580	12260	12260	12260	12260	0
326	20241017	132600	17305580	12260	12260	12260	12260	0
327	20241017	132500	17305580	12260	12260	12260	12260	0
328	20241017	132400	17305580	12260	12260	12260	12260	0
329	20241017	132300	17305580	12260	12260	12260	12260	0
330	20241017	132200	17305580	12260	12260	12260	12260	0
331	20241017	132100	17305580	12260	12260	12260	12260	0
332	20241017	132000	17305580	12260	12260	12260	12260	0
333	20241017	131900	17305580	12260	12260	12260	12260	0
334	20241017	131800	17305580	12260	12260	12260	12260	0
335	20241017	131700	17305580	12260	12260	12260	12260	0
336	20241017	131600	17305580	12260	12260	12260	12260	0
337	20241017	131500	17305580	12260	12260	12260	12260	0
338	20241017	131400	17305580	12260	12260	12260	12260	0
339	20241017	131300	17305580	12260	12260	12260	12260	0
340	20241017	131200	17305580	12260	12260	12260	12260	0
341	20241017	131100	17305580	12260	12260	12260	12260	0
342	20241017	131000	17305580	12260	12260	12260	12260	0
343	20241017	130900	17305580	12260	12260	12260	12260	0
344	20241017	130800	17305580	12260	12260	12260	12260	18
345	20241017	130700	17084900	12180	12180	12180	12180	0
346	20241017	130600	17084900	12180	12240	12240	12180	170
347	20241017	130500	15011080	12220	12220	12220	12220	0
348	20241017	130400	15011080	12220	12220	12220	12220	0
349	20241017	130300	15011080	12220	12220	12220	12220	0
350	20241017	130200	15011080	12220	12220	12220	12220	0
351	20241017	130100	15011080	12220	12220	12220	12220	0
352	20241017	130000	15011080	12220	12220	12220	12220	1
353	20241017	125900	14998860	12360	12360	12360	12360	0
354	20241017	125800	14998860	12360	12360	12360	12360	0
355	20241017	125700	14998860	12360	12360	12360	12360	0
356	20241017	125600	14998860	12360	12360	12360	12360	0
357	20241017	125500	14998860	12360	12360	12360	12360	0
358	20241017	125400	14998860	12360	12360	12360	12360	0
359	20241017	125300	14998860	12360	12360	12360	12360	0
360	20241017	125200	14998860	12360	12360	12360	12360	0
361	20241017	125100	14998860	12360	12360	12360	12360	0
362	20241017	125000	14998860	12360	12360	12360	12360	5
363	20241017	124900	14937060	12380	12380	12380	12380	0
364	20241017	124800	14937060	12380	12380	12380	12380	0
365	20241017	124700	14937060	12380	12380	12380	12380	0
366	20241017	124600	14937060	12380	12380	12380	12380	0
367	20241017	124500	14937060	12380	12380	12380	12380	0
368	20241017	124400	14937060	12380	12380	12380	12380	0
369	20241017	124300	14937060	12380	12380	12380	12380	0
370	20241017	124200	14937060	12380	12380	12380	12380	8
371	20241017	124100	14838020	12390	12390	12390	12390	0
372	20241017	124000	14838020	12390	12390	12390	12390	0
373	20241017	123900	14838020	12390	12390	12390	12390	0
374	20241017	123800	14838020	12390	12390	12390	12390	0
375	20241017	123700	14838020	12390	12390	12390	12390	0
376	20241017	123600	14838020	12390	12390	12390	12390	0
377	20241017	123500	14838020	12390	12390	12390	12390	0
378	20241017	123400	14838020	12390	12390	12390	12390	0
379	20241017	123300	14838020	12390	12390	12390	12390	0
380	20241017	123200	14838020	12390	12390	12390	12390	0
381	20241017	123100	14838020	12390	12390	12390	12390	0
382	20241017	123000	14838020	12390	12390	12390	12390	0
383	20241017	122900	14838020	12390	12390	12390	12390	0
384	20241017	122800	14838020	12390	12390	12390	12390	0
385	20241017	122700	14838020	12390	12390	12390	12390	0
386	20241017	122600	14838020	12390	12390	12390	12390	0
387	20241017	122500	14838020	12390	12390	12390	12390	0
388	20241017	122400	14838020	12390	12390	12390	12390	0
389	20241017	122300	14838020	12390	12390	12390	12390	0
390	20241017	122200	14838020	12390	12390	12390	12390	0
391	20241017	122100	14838020	12390	12390	12390	12390	0
392	20241017	122000	14838020	12390	12390	12390	12390	0
393	20241017	121900	14838020	12390	12390	12390	12390	0
394	20241017	121800	14838020	12390	12390	12390	12390	0
395	20241017	121700	14838020	12390	12390	12390	12390	0
396	20241017	121600	14838020	12390	12390	12390	12390	0
397	20241017	121500	14838020	12390	12390	12390	12390	0
398	20241017	121400	14838020	12390	12390	12390	12390	0
399	20241017	121300	14838020	12390	12390	12390	12390	0
400	20241017	121200	14838020	12390	12390	12390	12390	0
401	20241017	121100	14838020	12390	12390	12390	12390	0
402	20241017	121000	14838020	12390	12390	12390	12390	0
403	20241017	120900	14838020	12390	12390	12390	12390	0
404	20241017	120800	14838020	12390	12390	12390	12390	0
405	20241017	120700	14838020	12390	12390	12390	12390	0
406	20241017	120600	14838020	12390	12390	12390	12390	0
407	20241017	120500	14838020	12390	12390	12390	12390	0
408	20241017	120400	14838020	12390	12390	12390	12390	0
409	20241017	120300	14838020	12390	12390	12390	12390	0
410	20241017	120200	14838020	12390	12390	12390	12390	0
411	20241017	120100	14838020	12390	12390	12390	12390	0
412	20241017	120000	14838020	12390	12390	12390	12390	0
413	20241017	115900	14838020	12390	12390	12390	12390	0
414	20241017	115800	14838020	12390	12390	12390	12390	0
415	20241017	115700	14838020	12390	12390	12390	12390	0
416	20241017	115600	14838020	12390	12390	12390	12390	0
417	20241017	115500	14838020	12390	12390	12390	12390	0
418	20241017	115400	14838020	12390	12390	12390	12390	0
419	20241017	115300	14838020	12390	12390	12390	12390	0
420	20241017	115200	14838020	12390	12390	12390	12390	0
421	20241017	115100	14838020	12390	12390	12390	12390	0
422	20241017	115000	14838020	12390	12390	12390	12390	0
423	20241017	114900	14838020	12390	12390	12390	12390	0
424	20241017	114800	14838020	12390	12390	12390	12390	0
425	20241017	114700	14838020	12390	12390	12390	12390	0
426	20241017	114600	14838020	12390	12390	12390	12390	0
427	20241017	114500	14838020	12390	12390	12390	12390	0
428	20241017	114400	14838020	12390	12390	12390	12390	0
429	20241017	114300	14838020	12390	12390	12390	12390	0
430	20241017	114200	14838020	12390	12390	12390	12390	0
431	20241017	114100	14838020	12390	12390	12390	12390	0
432	20241017	114000	14838020	12390	12390	12390	12390	0
433	20241017	113900	14838020	12390	12390	12390	12390	0
434	20241017	113800	14838020	12390	12390	12390	12390	0
435	20241017	113700	14838020	12390	12390	12390	12390	0
436	20241017	113600	14838020	12390	12390	12390	12390	0
437	20241017	113500	14838020	12390	12390	12390	12390	0
438	20241017	113400	14838020	12390	12390	12390	12390	0
439	20241017	113300	14838020	12390	12390	12390	12390	0
440	20241017	113200	14838020	12390	12390	12390	12390	0
441	20241017	113100	14838020	12390	12390	12390	12390	0
442	20241017	113000	14838020	12390	12390	12390	12390	0
443	20241017	112900	14838020	12390	12390	12390	12390	0
444	20241017	112800	14838020	12390	12390	12390	12390	0
445	20241017	112700	14838020	12390	12390	12390	12390	0
446	20241017	112600	14838020	12390	12390	12390	12390	0
447	20241017	112500	14838020	12390	12390	12390	12390	0
448	20241017	112400	14838020	12390	12390	12390	12390	0
449	20241017	112300	14838020	12390	12390	12390	12390	0
450	20241017	112200	14838020	12390	12390	12390	12390	0
451	20241017	112100	14838020	12390	12390	12390	12390	0
452	20241017	112000	14838020	12390	12390	12390	12390	0
453	20241017	111900	14838020	12390	12390	12390	12390	0
454	20241017	111800	14838020	12390	12390	12390	12390	0
455	20241017	111700	14838020	12390	12390	12390	12390	0
456	20241017	111600	14838020	12390	12280	12390	12280	100
457	20241017	111500	13608220	12220	12220	12220	12220	0
458	20241017	111400	13608220	12220	12220	12220	12220	0
459	20241017	111300	13608220	12220	12220	12220	12220	0
460	20241017	111200	13608220	12220	12220	12220	12220	0
461	20241017	111100	13608220	12220	12220	12220	12220	0
462	20241017	111000	13608220	12220	12220	12220	12220	0
463	20241017	110900	13608220	12220	12220	12220	12220	0
464	20241017	110800	13608220	12220	12220	12220	12220	0
465	20241017	110700	13608220	12220	12220	12220	12220	0
466	20241017	110600	13608220	12220	12220	12220	12220	0
467	20241017	110500	13608220	12220	12220	12220	12220	0
468	20241017	110400	13608220	12220	12220	12220	12220	0
469	20241017	110300	13608220	12220	12220	12220	12220	0
470	20241017	110200	13608220	12220	12220	12220	12220	0
471	20241017	110100	13608220	12220	12220	12220	12220	0
472	20241017	110000	13608220	12220	12220	12220	12220	0
473	20241017	105900	13608220	12220	12220	12220	12220	0
474	20241017	105800	13608220	12220	12220	12220	12220	0
475	20241017	105700	13608220	12220	12220	12220	12220	0
476	20241017	105600	13608220	12220	12220	12220	12220	0
477	20241017	105500	13608220	12220	12220	12220	12220	0
478	20241017	105400	13608220	12220	12220	12220	12220	0
479	20241017	105300	13608220	12220	12220	12220	12220	0
480	20241017	105200	13608220	12220	12220	12220	12220	0
481	20241017	105100	13608220	12220	12220	12220	12220	0
482	20241017	105000	13608220	12220	12220	12220	12220	0
483	20241017	104900	13608220	12220	12220	12220	12220	0
484	20241017	104800	13608220	12220	12220	12220	12220	0
485	20241017	104700	13608220	12220	12220	12220	12220	0
486	20241017	104600	13608220	12220	12220	12220	12220	0
487	20241017	104500	13608220	12220	12220	12220	12220	0
488	20241017	104400	13608220	12220	12220	12220	12220	0
489	20241017	104300	13608220	12220	12220	12220	12220	0
490	20241017	104200	13608220	12220	12220	12220	12220	0
491	20241017	104100	13608220	12220	12220	12220	12220	0
492	20241017	104000	13608220	12220	12220	12220	12220	0
493	20241017	103900	13608220	12220	12220	12220	12220	0
494	20241017	103800	13608220	12220	12220	12220	12220	0
495	20241017	103700	13608220	12220	12220	12220	12220	0
496	20241017	103600	13608220	12220	12220	12220	12220	0
497	20241017	103500	13608220	12220	12220	12220	12220	0
498	20241017	103400	13608220	12220	12220	12220	12220	0
499	20241017	103300	13608220	12220	12260	12260	12220	773
500	20241017	103200	4151860	12380	12380	12380	12380	0
501	20241017	103100	4151860	12380	12380	12380	12380	0
502	20241017	103000	4151860	12380	12380	12380	12380	0
503	20241017	102900	4151860	12380	12380	12380	12380	0
504	20241017	102800	4151860	12380	12380	12380	12380	1
505	20241017	102700	4139480	12230	12230	12230	12230	0
506	20241017	102600	4139480	12230	12230	12230	12230	0
507	20241017	102500	4139480	12230	12230	12230	12230	0
508	20241017	102400	4139480	12230	12230	12230	12230	0
509	20241017	102300	4139480	12230	12230	12230	12230	0
510	20241017	102200	4139480	12230	12230	12230	12230	0
511	20241017	102100	4139480	12230	12230	12230	12230	0
512	20241017	102000	4139480	12230	12230	12230	12230	0
513	20241017	101900	4139480	12230	12230	12230	12230	0
514	20241017	101800	4139480	12230	12230	12230	12230	0
515	20241017	101700	4139480	12230	12230	12230	12230	0
516	20241017	101600	4139480	12230	12230	12230	12230	0
517	20241017	101500	4139480	12230	12230	12230	12230	0
518	20241017	101400	4139480	12230	12230	12230	12230	0
519	20241017	101300	4139480	12230	12280	12280	12230	30
520	20241017	101200	3772530	12450	12450	12450	12450	0
521	20241017	101100	3772530	12450	12450	12450	12450	0
522	20241017	101000	3772530	12450	12450	12450	12450	0
523	20241017	100900	3772530	12450	12450	12450	12450	0
524	20241017	100800	3772530	12450	12450	12450	12450	0
525	20241017	100700	3772530	12450	12450	12450	12450	0
526	20241017	100600	3772530	12450	12450	12450	12450	0
527	20241017	100500	3772530	12450	12450	12450	12450	0
528	20241017	100400	3772530	12450	12450	12450	12450	0
529	20241017	100300	3772530	12450	12380	12460	12380	41
530	20241017	100200	3262500	12380	12380	12380	12380	0
531	20241017	100100	3262500	12380	12380	12380	12380	1
532	20241017	100000	3250120	12230	12230	12230	12230	0
533	20241017	095900	3250120	12230	12230	12230	12230	0
534	20241017	095800	3250120	12230	12230	12230	12230	0
535	20241017	095700	3250120	12230	12230	12230	12230	0
536	20241017	095600	3250120	12230	12230	12230	12230	0
537	20241017	095500	3250120	12230	12230	12230	12230	0
538	20241017	095400	3250120	12230	12230	12230	12230	0
539	20241017	095300	3250120	12230	12230	12230	12230	0
540	20241017	095200	3250120	12230	12230	12230	12230	0
541	20241017	095100	3250120	12230	12230	12230	12230	0
542	20241017	095000	3250120	12230	12230	12230	12230	0
543	20241017	094900	3250120	12230	12230	12230	12230	0
544	20241017	094800	3250120	12230	12230	12230	12230	0
545	20241017	094700	3250120	12230	12230	12230	12230	0
546	20241017	094600	3250120	12230	12230	12230	12230	0
547	20241017	094500	3250120	12230	12230	12230	12230	0
548	20241017	094400	3250120	12230	12230	12230	12230	0
549	20241017	094300	3250120	12230	12230	12230	12230	0
550	20241017	094200	3250120	12230	12230	12230	12230	12
551	20241017	094100	3103360	12230	12230	12230	12230	0
552	20241017	094000	3103360	12230	12230	12230	12230	0
553	20241017	093900	3103360	12230	12230	12230	12230	0
554	20241017	093800	3103360	12230	12230	12230	12230	0
555	20241017	093700	3103360	12230	12230	12230	12230	0
556	20241017	093600	3103360	12230	12230	12230	12230	1
557	20241017	093500	3091130	12390	12390	12390	12390	0
558	20241017	093400	3091130	12390	12390	12390	12390	0
559	20241017	093300	3091130	12390	12390	12390	12390	0
560	20241017	093200	3091130	12390	12390	12390	12390	0
561	20241017	093100	3091130	12390	12390	12390	12390	0
562	20241017	093000	3091130	12390	12390	12390	12390	0
563	20241017	092900	3091130	12390	12390	12390	12390	0
564	20241017	092800	3091130	12390	12390	12390	12390	0
565	20241017	092700	3091130	12390	12390	12390	12390	0
566	20241017	092600	3091130	12390	12390	12390	12390	0
567	20241017	092500	3091130	12390	12390	12390	12390	0
568	20241017	092400	3091130	12390	12390	12390	12390	0
569	20241017	092300	3091130	12390	12390	12390	12390	0
570	20241017	092200	3091130	12390	12390	12390	12390	0
571	20241017	092100	3091130	12390	12390	12390	12390	0
572	20241017	092000	3091130	12390	12390	12390	12390	0
573	20241017	091900	3091130	12390	12390	12390	12390	2
574	20241017	091800	3066350	12450	12450	12450	12450	0
575	20241017	091700	3066350	12450	12350	12460	12350	71
576	20241017	091600	2186250	12350	12350	12350	12350	10
577	20241017	091500	2062750	12430	12430	12430	12430	0
578	20241017	091400	2062750	12430	12430	12430	12430	0
579	20241017	091300	2062750	12430	12320	12430	12320	70
580	20241017	091200	1198270	12330	12330	12330	12330	0
581	20241017	091100	1198270	12330	12330	12330	12330	0
582	20241017	091000	1198270	12330	12330	12330	12330	0
583	20241017	090900	1198270	12330	12330	12330	12330	0
584	20241017	090800	1198270	12330	12330	12330	12330	0
585	20241017	090700	1198270	12330	12330	12330	12330	0
586	20241017	090600	1198270	12330	12330	12330	12330	0
587	20241017	090500	1198270	12330	12330	12330	12330	1
588	20241017	090400	1185940	12340	12340	12340	12340	0
589	20241017	090300	1185940	12340	12340	12340	12340	0
590	20241017	090200	1185940	12340	12340	12340	12340	0
591	20241017	090100	1185940	12340	12340	12340	12340	0
592	20241017	090000	1185940	12340	12220	12340	12220	97