KissMeData/007770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185000	32481750	12380	12380	12380	12380	300
3	20241018	184900	32481750	12380	12380	12380	12380	0
4	20241018	184800	32481750	12380	12380	12380	12380	0
5	20241018	184700	32481750	12380	12380	12380	12380	0
6	20241018	184600	32481750	12380	12380	12380	12380	0
7	20241018	184500	32481750	12380	12380	12380	12380	0
8	20241018	184400	32481750	12380	12380	12380	12380	0
9	20241018	184300	32481750	12380	12380	12380	12380	0
10	20241018	184200	32481750	12380	12380	12380	12380	0
11	20241018	184100	32481750	12380	12380	12380	12380	0
12	20241018	184000	32481750	12380	12380	12380	12380	0
13	20241018	183900	32481750	12380	12380	12380	12380	0
14	20241018	183800	32481750	12380	12380	12380	12380	0
15	20241018	183700	32481750	12380	12380	12380	12380	0
16	20241018	183600	32481750	12380	12380	12380	12380	0
17	20241018	183500	32481750	12380	12380	12380	12380	0
18	20241018	183400	32481750	12380	12380	12380	12380	0
19	20241018	183300	32481750	12380	12380	12380	12380	0
20	20241018	183200	32481750	12380	12380	12380	12380	0
21	20241018	183100	32481750	12380	12380	12380	12380	0
22	20241018	183000	32481750	12380	12380	12380	12380	0
23	20241018	182900	32481750	12380	12380	12380	12380	0
24	20241018	182800	32481750	12380	12380	12380	12380	0
25	20241018	182700	32481750	12380	12380	12380	12380	0
26	20241018	182600	32481750	12380	12380	12380	12380	0
27	20241018	182500	32481750	12380	12380	12380	12380	0
28	20241018	182400	32481750	12380	12380	12380	12380	0
29	20241018	182300	32481750	12380	12380	12380	12380	0
30	20241018	182200	32481750	12380	12380	12380	12380	0
31	20241018	182100	32481750	12380	12380	12380	12380	0
32	20241018	182000	32481750	12380	12380	12380	12380	300
33	20241018	181900	32481750	12380	12380	12380	12380	0
34	20241018	181800	32481750	12380	12380	12380	12380	0
35	20241018	181700	32481750	12380	12380	12380	12380	0
36	20241018	181600	32481750	12380	12380	12380	12380	0
37	20241018	181500	32481750	12380	12380	12380	12380	0
38	20241018	181400	32481750	12380	12380	12380	12380	0
39	20241018	181300	32481750	12380	12380	12380	12380	0
40	20241018	181200	32481750	12380	12380	12380	12380	0
41	20241018	181100	32481750	12380	12380	12380	12380	0
42	20241018	181000	32481750	12380	12380	12380	12380	0
43	20241018	180900	32481750	12380	12380	12380	12380	0
44	20241018	180800	32481750	12380	12380	12380	12380	0
45	20241018	180700	32481750	12380	12380	12380	12380	0
46	20241018	180600	32481750	12380	12380	12380	12380	0
47	20241018	180500	32481750	12380	12380	12380	12380	0
48	20241018	180400	32481750	12380	12380	12380	12380	0
49	20241018	180300	32481750	12380	12380	12380	12380	0
50	20241018	180200	32481750	12380	12380	12380	12380	0
51	20241018	180100	32481750	12380	12380	12380	12380	0
52	20241018	180000	32481750	12380	12380	12380	12380	0
53	20241018	175900	32481750	12380	12380	12380	12380	0
54	20241018	175800	32481750	12380	12380	12380	12380	0
55	20241018	175700	32481750	12380	12380	12380	12380	0
56	20241018	175600	32481750	12380	12380	12380	12380	0
57	20241018	175500	32481750	12380	12380	12380	12380	0
58	20241018	175400	32481750	12380	12380	12380	12380	0
59	20241018	175300	32481750	12380	12380	12380	12380	0
60	20241018	175200	32481750	12380	12380	12380	12380	0
61	20241018	175100	32481750	12380	12380	12380	12380	0
62	20241018	175000	32481750	12380	12380	12380	12380	300
63	20241018	174900	32481750	12380	12380	12380	12380	0
64	20241018	174800	32481750	12380	12380	12380	12380	0
65	20241018	174700	32481750	12380	12380	12380	12380	0
66	20241018	174600	32481750	12380	12380	12380	12380	0
67	20241018	174500	32481750	12380	12380	12380	12380	0
68	20241018	174400	32481750	12380	12380	12380	12380	0
69	20241018	174300	32481750	12380	12380	12380	12380	0
70	20241018	174200	32481750	12380	12380	12380	12380	0
71	20241018	174100	32481750	12380	12380	12380	12380	0
72	20241018	174000	32481750	12380	12380	12380	12380	0
73	20241018	173900	32481750	12380	12380	12380	12380	0
74	20241018	173800	32481750	12380	12380	12380	12380	0
75	20241018	173700	32481750	12380	12380	12380	12380	0
76	20241018	173600	32481750	12380	12380	12380	12380	0
77	20241018	173500	32481750	12380	12380	12380	12380	0
78	20241018	173400	32481750	12380	12380	12380	12380	0
79	20241018	173300	32481750	12380	12380	12380	12380	0
80	20241018	173200	32481750	12380	12380	12380	12380	0
81	20241018	173100	32481750	12380	12380	12380	12380	0
82	20241018	173000	32481750	12380	12380	12380	12380	0
83	20241018	172900	32481750	12380	12380	12380	12380	0
84	20241018	172800	32481750	12380	12380	12380	12380	0
85	20241018	172700	32481750	12380	12380	12380	12380	0
86	20241018	172600	32481750	12380	12380	12380	12380	0
87	20241018	172500	32481750	12380	12380	12380	12380	0
88	20241018	172400	32481750	12380	12380	12380	12380	0
89	20241018	172300	32481750	12380	12380	12380	12380	0
90	20241018	172200	32481750	12380	12380	12380	12380	0
91	20241018	172100	32481750	12380	12380	12380	12380	0
92	20241018	172000	32481750	12380	12380	12380	12380	300
93	20241018	171900	32481750	12380	12380	12380	12380	0
94	20241018	171800	32481750	12380	12380	12380	12380	0
95	20241018	171700	32481750	12380	12380	12380	12380	0
96	20241018	171600	32481750	12380	12380	12380	12380	0
97	20241018	171500	32481750	12380	12380	12380	12380	0
98	20241018	171400	32481750	12380	12380	12380	12380	0
99	20241018	171300	32481750	12380	12380	12380	12380	0
100	20241018	171200	32481750	12380	12380	12380	12380	0
101	20241018	171100	32481750	12380	12380	12380	12380	0
102	20241018	171000	32481750	12380	12380	12380	12380	0
103	20241018	170900	32481750	12380	12380	12380	12380	0
104	20241018	170800	32481750	12380	12380	12380	12380	0
105	20241018	170700	32481750	12380	12380	12380	12380	0
106	20241018	170600	32481750	12380	12380	12380	12380	0
107	20241018	170500	32481750	12380	12380	12380	12380	0
108	20241018	170400	32481750	12380	12380	12380	12380	0
109	20241018	170300	32481750	12380	12380	12380	12380	0
110	20241018	170200	32481750	12380	12380	12380	12380	0
111	20241018	170100	32481750	12380	12380	12380	12380	0
112	20241018	170000	32481750	12380	12380	12380	12380	0
113	20241018	165900	32481750	12380	12380	12380	12380	0
114	20241018	165800	32481750	12380	12380	12380	12380	0
115	20241018	165700	32481750	12380	12380	12380	12380	0
116	20241018	165600	32481750	12380	12380	12380	12380	0
117	20241018	165500	32481750	12380	12380	12380	12380	0
118	20241018	165400	32481750	12380	12380	12380	12380	0
119	20241018	165300	32481750	12380	12380	12380	12380	0
120	20241018	165200	32481750	12380	12380	12380	12380	0
121	20241018	165100	32481750	12380	12380	12380	12380	0
122	20241018	165000	32481750	12380	12380	12380	12380	300
123	20241018	164900	32481750	12380	12380	12380	12380	0
124	20241018	164800	32481750	12380	12380	12380	12380	0
125	20241018	164700	32481750	12380	12380	12380	12380	0
126	20241018	164600	32481750	12380	12380	12380	12380	0
127	20241018	164500	32481750	12380	12380	12380	12380	0
128	20241018	164400	32481750	12380	12380	12380	12380	0
129	20241018	164300	32481750	12380	12380	12380	12380	0
130	20241018	164200	32481750	12380	12380	12380	12380	0
131	20241018	164100	32481750	12380	12380	12380	12380	0
132	20241018	164000	32481750	12380	12380	12380	12380	0
133	20241018	163900	32481750	12380	12380	12380	12380	0
134	20241018	163800	32481750	12380	12380	12380	12380	0
135	20241018	163700	32481750	12380	12380	12380	12380	0
136	20241018	163600	32481750	12380	12380	12380	12380	0
137	20241018	163500	32481750	12380	12380	12380	12380	0
138	20241018	163400	32481750	12380	12380	12380	12380	0
139	20241018	163300	32481750	12380	12380	12380	12380	0
140	20241018	163200	32481750	12380	12380	12380	12380	0
141	20241018	163100	32481750	12380	12380	12380	12380	0
142	20241018	163000	32481750	12380	12380	12380	12380	0
143	20241018	162900	32481750	12380	12380	12380	12380	0
144	20241018	162800	32481750	12380	12380	12380	12380	0
145	20241018	162700	32481750	12380	12380	12380	12380	0
146	20241018	162600	32481750	12380	12380	12380	12380	0
147	20241018	162500	32481750	12380	12380	12380	12380	0
148	20241018	162400	32481750	12380	12380	12380	12380	0
149	20241018	162300	32481750	12380	12380	12380	12380	0
150	20241018	162200	32481750	12380	12380	12380	12380	0
151	20241018	162100	32481750	12380	12380	12380	12380	0
152	20241018	162000	32481750	12380	12380	12380	12380	300
153	20241018	161900	32481750	12380	12380	12380	12380	0
154	20241018	161800	32481750	12380	12380	12380	12380	0
155	20241018	161700	32481750	12380	12380	12380	12380	0
156	20241018	161600	32481750	12380	12380	12380	12380	0
157	20241018	161500	32481750	12380	12380	12380	12380	0
158	20241018	161400	32481750	12380	12380	12380	12380	0
159	20241018	161300	32481750	12380	12380	12380	12380	0
160	20241018	161200	32481750	12380	12380	12380	12380	0
161	20241018	161100	32481750	12380	12380	12380	12380	0
162	20241018	161000	32481750	12380	12380	12380	12380	0
163	20241018	160900	32481750	12380	12380	12380	12380	0
164	20241018	160800	32481750	12380	12380	12380	12380	0
165	20241018	160700	32481750	12380	12380	12380	12380	0
166	20241018	160600	32481750	12380	12380	12380	12380	0
167	20241018	160500	32481750	12380	12380	12380	12380	0
168	20241018	160400	32481750	12380	12380	12380	12380	0
169	20241018	160300	32481750	12380	12380	12380	12380	0
170	20241018	160200	32481750	12380	12380	12380	12380	0
171	20241018	160100	32481750	12380	12380	12380	12380	0
172	20241018	160000	32481750	12380	12380	12380	12380	0
173	20241018	155900	32481750	12380	12380	12380	12380	0
174	20241018	155800	32481750	12380	12380	12380	12380	0
175	20241018	155700	32481750	12380	12380	12380	12380	0
176	20241018	155600	32481750	12380	12380	12380	12380	0
177	20241018	155500	32481750	12380	12380	12380	12380	0
178	20241018	155400	32481750	12380	12380	12380	12380	0
179	20241018	155300	32481750	12380	12380	12380	12380	0
180	20241018	155200	32481750	12380	12380	12380	12380	0
181	20241018	155100	32481750	12380	12380	12380	12380	0
182	20241018	155000	32481750	12380	12380	12380	12380	300
183	20241018	154900	32481750	12380	12380	12380	12380	0
184	20241018	154800	32481750	12380	12380	12380	12380	0
185	20241018	154700	32481750	12380	12380	12380	12380	0
186	20241018	154600	32481750	12380	12380	12380	12380	0
187	20241018	154500	32481750	12380	12380	12380	12380	0
188	20241018	154400	32481750	12380	12380	12380	12380	0
189	20241018	154300	32481750	12380	12380	12380	12380	0
190	20241018	154200	32481750	12380	12380	12380	12380	0
191	20241018	154100	32481750	12380	12380	12380	12380	0
192	20241018	154000	32481750	12380	12380	12380	12380	0
193	20241018	153900	32481750	12380	12380	12380	12380	0
194	20241018	153800	32481750	12380	12380	12380	12380	0
195	20241018	153700	32481750	12380	12380	12380	12380	0
196	20241018	153600	32481750	12380	12380	12380	12380	0
197	20241018	153500	32481750	12380	12380	12380	12380	0
198	20241018	153400	32481750	12380	12380	12380	12380	0
199	20241018	153300	32481750	12380	12380	12380	12380	0
200	20241018	153200	32481750	12380	12380	12380	12380	0
201	20241018	153100	32481750	12380	12380	12380	12380	0
202	20241018	153000	32481750	12380	12380	12380	12380	300
203	20241018	152900	28767750	12170	12170	12170	12170	0
204	20241018	152800	28767750	12170	12170	12170	12170	0
205	20241018	152700	28767750	12170	12170	12170	12170	0
206	20241018	152600	28767750	12170	12170	12170	12170	0
207	20241018	152500	28767750	12170	12170	12170	12170	0
208	20241018	152400	28767750	12170	12170	12170	12170	0
209	20241018	152300	28767750	12170	12170	12170	12170	0
210	20241018	152200	28767750	12170	12170	12170	12170	0
211	20241018	152100	28767750	12170	12170	12170	12170	0
212	20241018	152000	28767750	12170	12170	12170	12170	0
213	20241018	151900	28767750	12170	12170	12320	12170	72
214	20241018	151800	27882640	12320	12260	12320	12260	70
215	20241018	151700	27021650	12180	12180	12180	12180	0
216	20241018	151600	27021650	12180	12180	12180	12180	0
217	20241018	151500	27021650	12180	12180	12180	12180	0
218	20241018	151400	27021650	12180	12180	12180	12180	0
219	20241018	151300	27021650	12180	12180	12180	12180	0
220	20241018	151200	27021650	12180	12180	12180	12180	0
221	20241018	151100	27021650	12180	12180	12180	12180	0
222	20241018	151000	27021650	12180	12250	12250	12180	2
223	20241018	150900	26997220	12360	12260	12360	12260	350
224	20241018	150800	22686380	12210	12210	12210	12210	0
225	20241018	150700	22686380	12210	12210	12210	12210	0
226	20241018	150600	22686380	12210	12210	12210	12210	0
227	20241018	150500	22686380	12210	12210	12210	12210	0
228	20241018	150400	22686380	12210	12210	12210	12210	0
229	20241018	150300	22686380	12210	12210	12210	12210	0
230	20241018	150200	22686380	12210	12210	12210	12210	0
231	20241018	150100	22686380	12210	12210	12210	12210	0
232	20241018	150000	22686380	12210	12210	12210	12210	21
233	20241018	145900	22429970	12210	12210	12210	12210	2
234	20241018	145800	22405550	12380	12380	12380	12380	0
235	20241018	145700	22405550	12380	12380	12380	12380	0
236	20241018	145600	22405550	12380	12380	12380	12380	0
237	20241018	145500	22405550	12380	12380	12380	12380	0
238	20241018	145400	22405550	12380	12380	12380	12380	0
239	20241018	145300	22405550	12380	12380	12380	12380	0
240	20241018	145200	22405550	12380	12380	12380	12380	0
241	20241018	145100	22405550	12380	12380	12380	12380	0
242	20241018	145000	22405550	12380	12380	12380	12380	0
243	20241018	144900	22405550	12380	12380	12380	12380	0
244	20241018	144800	22405550	12380	12380	12380	12380	0
245	20241018	144700	22405550	12380	12210	12380	12210	500
246	20241018	144600	16275830	12210	12210	12210	12210	0
247	20241018	144500	16275830	12210	12210	12210	12210	0
248	20241018	144400	16275830	12210	12210	12210	12210	0
249	20241018	144300	16275830	12210	12210	12210	12210	0
250	20241018	144200	16275830	12210	12210	12210	12210	0
251	20241018	144100	16275830	12210	12210	12210	12210	0
252	20241018	144000	16275830	12210	12210	12210	12210	0
253	20241018	143900	16275830	12210	12210	12210	12210	0
254	20241018	143800	16275830	12210	12210	12210	12210	0
255	20241018	143700	16275830	12210	12210	12210	12210	0
256	20241018	143600	16275830	12210	12210	12210	12210	0
257	20241018	143500	16275830	12210	12210	12210	12210	0
258	20241018	143400	16275830	12210	12210	12210	12210	0
259	20241018	143300	16275830	12210	12150	12210	12150	50
260	20241018	143200	15668150	12150	12150	12150	12150	0
261	20241018	143100	15668150	12150	12150	12150	12150	3
262	20241018	143000	15631700	12210	12210	12210	12210	0
263	20241018	142900	15631700	12210	12210	12210	12210	0
264	20241018	142800	15631700	12210	12210	12210	12210	0
265	20241018	142700	15631700	12210	12210	12210	12210	100
266	20241018	142600	14410700	12210	12210	12210	12210	0
267	20241018	142500	14410700	12210	12210	12210	12210	0
268	20241018	142400	14410700	12210	12210	12210	12210	0
269	20241018	142300	14410700	12210	12210	12210	12210	0
270	20241018	142200	14410700	12210	12210	12210	12210	0
271	20241018	142100	14410700	12210	12210	12210	12210	0
272	20241018	142000	14410700	12210	12210	12210	12210	0
273	20241018	141900	14410700	12210	12210	12210	12210	3
274	20241018	141800	14374070	12210	12210	12210	12210	0
275	20241018	141700	14374070	12210	12210	12210	12210	0
276	20241018	141600	14374070	12210	12210	12210	12210	0
277	20241018	141500	14374070	12210	12210	12210	12210	0
278	20241018	141400	14374070	12210	12210	12210	12210	0
279	20241018	141300	14374070	12210	12210	12210	12210	0
280	20241018	141200	14374070	12210	12210	12210	12210	0
281	20241018	141100	14374070	12210	12210	12210	12210	0
282	20241018	141000	14374070	12210	12210	12210	12210	0
283	20241018	140900	14374070	12210	12210	12210	12210	0
284	20241018	140800	14374070	12210	12210	12210	12210	0
285	20241018	140700	14374070	12210	12210	12210	12210	0
286	20241018	140600	14374070	12210	12210	12210	12210	0
287	20241018	140500	14374070	12210	12210	12210	12210	0
288	20241018	140400	14374070	12210	12210	12210	12210	0
289	20241018	140300	14374070	12210	12210	12210	12210	0
290	20241018	140200	14374070	12210	12210	12210	12210	0
291	20241018	140100	14374070	12210	12210	12210	12210	0
292	20241018	140000	14374070	12210	12210	12210	12210	0
293	20241018	135900	14374070	12210	12210	12210	12210	0
294	20241018	135800	14374070	12210	12210	12210	12210	0
295	20241018	135700	14374070	12210	12210	12210	12210	0
296	20241018	135600	14374070	12210	12210	12210	12210	0
297	20241018	135500	14374070	12210	12210	12210	12210	0
298	20241018	135400	14374070	12210	12210	12210	12210	0
299	20241018	135300	14374070	12210	12210	12210	12210	0
300	20241018	135200	14374070	12210	12210	12210	12210	0
301	20241018	135100	14374070	12210	12210	12210	12210	0
302	20241018	135000	14374070	12210	12210	12210	12210	0
303	20241018	134900	14374070	12210	12210	12210	12210	0
304	20241018	134800	14374070	12210	12210	12210	12210	0
305	20241018	134700	14374070	12210	12210	12210	12210	0
306	20241018	134600	14374070	12210	12210	12210	12210	0
307	20241018	134500	14374070	12210	12210	12210	12210	0
308	20241018	134400	14374070	12210	12210	12210	12210	0
309	20241018	134300	14374070	12210	12210	12210	12210	0
310	20241018	134200	14374070	12210	12210	12210	12210	0
311	20241018	134100	14374070	12210	12210	12210	12210	0
312	20241018	134000	14374070	12210	12210	12210	12210	0
313	20241018	133900	14374070	12210	12210	12210	12210	0
314	20241018	133800	14374070	12210	12210	12210	12210	0
315	20241018	133700	14374070	12210	12210	12210	12210	0
316	20241018	133600	14374070	12210	12210	12210	12210	0
317	20241018	133500	14374070	12210	12210	12210	12210	0
318	20241018	133400	14374070	12210	12210	12210	12210	0
319	20241018	133300	14374070	12210	12210	12210	12210	1
320	20241018	133200	14361860	12210	12210	12210	12210	0
321	20241018	133100	14361860	12210	12210	12210	12210	0
322	20241018	133000	14361860	12210	12210	12210	12210	0
323	20241018	132900	14361860	12210	12210	12210	12210	0
324	20241018	132800	14361860	12210	12210	12210	12210	0
325	20241018	132700	14361860	12210	12210	12210	12210	0
326	20241018	132600	14361860	12210	12210	12210	12210	25
327	20241018	132500	14056610	12210	12210	12210	12210	0
328	20241018	132400	14056610	12210	12210	12210	12210	0
329	20241018	132300	14056610	12210	12210	12210	12210	0
330	20241018	132200	14056610	12210	12210	12210	12210	1
331	20241018	132100	14044400	12160	12160	12160	12160	0
332	20241018	132000	14044400	12160	12160	12160	12160	0
333	20241018	131900	14044400	12160	12150	12160	12150	64
334	20241018	131800	13266430	12090	12090	12090	12090	86
335	20241018	131700	12226690	12090	12090	12090	12090	0
336	20241018	131600	12226690	12090	12090	12090	12090	0
337	20241018	131500	12226690	12090	12090	12090	12090	0
338	20241018	131400	12226690	12090	12090	12090	12090	1
339	20241018	131300	12214600	12090	12090	12090	12090	0
340	20241018	131200	12214600	12090	12090	12090	12090	0
341	20241018	131100	12214600	12090	12090	12090	12090	0
342	20241018	131000	12214600	12090	12090	12090	12090	0
343	20241018	130900	12214600	12090	12100	12100	12090	13
344	20241018	130800	12057400	12090	12090	12090	12090	0
345	20241018	130700	12057400	12090	12090	12090	12090	0
346	20241018	130600	12057400	12090	12090	12090	12090	0
347	20241018	130500	12057400	12090	12090	12090	12090	0
348	20241018	130400	12057400	12090	12090	12090	12090	0
349	20241018	130300	12057400	12090	12090	12090	12090	0
350	20241018	130200	12057400	12090	12090	12090	12090	0
351	20241018	130100	12057400	12090	12090	12090	12090	0
352	20241018	130000	12057400	12090	12090	12090	12090	0
353	20241018	125900	12057400	12090	12090	12090	12090	0
354	20241018	125800	12057400	12090	12090	12090	12090	0
355	20241018	125700	12057400	12090	12090	12090	12090	0
356	20241018	125600	12057400	12090	12090	12090	12090	0
357	20241018	125500	12057400	12090	12090	12090	12090	0
358	20241018	125400	12057400	12090	12090	12090	12090	0
359	20241018	125300	12057400	12090	12090	12090	12090	0
360	20241018	125200	12057400	12090	12090	12090	12090	0
361	20241018	125100	12057400	12090	12090	12090	12090	0
362	20241018	125000	12057400	12090	12090	12090	12090	0
363	20241018	124900	12057400	12090	12090	12090	12090	18
364	20241018	124800	11839780	12020	12020	12020	12020	0
365	20241018	124700	11839780	12020	12020	12020	12020	0
366	20241018	124600	11839780	12020	12020	12020	12020	50
367	20241018	124500	11238780	12020	12070	12070	12020	350
368	20241018	124400	7028110	12070	12070	12070	12070	0
369	20241018	124300	7028110	12070	12070	12070	12070	0
370	20241018	124200	7028110	12070	12070	12070	12070	0
371	20241018	124100	7028110	12070	12070	12070	12070	0
372	20241018	124000	7028110	12070	12070	12070	12070	0
373	20241018	123900	7028110	12070	12070	12070	12070	0
374	20241018	123800	7028110	12070	12070	12070	12070	0
375	20241018	123700	7028110	12070	12070	12070	12070	0
376	20241018	123600	7028110	12070	12070	12070	12070	0
377	20241018	123500	7028110	12070	12180	12180	12070	40
378	20241018	123400	6542520	12200	12200	12200	12200	0
379	20241018	123300	6542520	12200	12200	12200	12200	0
380	20241018	123200	6542520	12200	12200	12200	12200	0
381	20241018	123100	6542520	12200	12200	12200	12200	0
382	20241018	123000	6542520	12200	12200	12200	12200	0
383	20241018	122900	6542520	12200	12200	12200	12200	0
384	20241018	122800	6542520	12200	12200	12200	12200	0
385	20241018	122700	6542520	12200	12200	12200	12200	0
386	20241018	122600	6542520	12200	12200	12200	12200	0
387	20241018	122500	6542520	12200	12200	12200	12200	0
388	20241018	122400	6542520	12200	12200	12200	12200	0
389	20241018	122300	6542520	12200	12200	12200	12200	0
390	20241018	122200	6542520	12200	12200	12200	12200	0
391	20241018	122100	6542520	12200	12200	12200	12200	0
392	20241018	122000	6542520	12200	12200	12200	12200	0
393	20241018	121900	6542520	12200	12200	12200	12200	0
394	20241018	121800	6542520	12200	12200	12200	12200	0
395	20241018	121700	6542520	12200	12200	12200	12200	0
396	20241018	121600	6542520	12200	12200	12200	12200	0
397	20241018	121500	6542520	12200	12230	12230	12200	90
398	20241018	121400	5441940	12230	12230	12230	12230	0
399	20241018	121300	5441940	12230	12230	12230	12230	0
400	20241018	121200	5441940	12230	12240	12240	12230	58
401	20241018	121100	4732530	12370	12370	12370	12370	0
402	20241018	121000	4732530	12370	12370	12370	12370	0
403	20241018	120900	4732530	12370	12370	12370	12370	0
404	20241018	120800	4732530	12370	12370	12370	12370	0
405	20241018	120700	4732530	12370	12370	12370	12370	0
406	20241018	120600	4732530	12370	12370	12370	12370	0
407	20241018	120500	4732530	12370	12370	12370	12370	0
408	20241018	120400	4732530	12370	12370	12370	12370	0
409	20241018	120300	4732530	12370	12370	12370	12370	0
410	20241018	120200	4732530	12370	12370	12370	12370	0
411	20241018	120100	4732530	12370	12370	12370	12370	0
412	20241018	120000	4732530	12370	12370	12370	12370	0
413	20241018	115900	4732530	12370	12370	12370	12370	0
414	20241018	115800	4732530	12370	12370	12370	12370	0
415	20241018	115700	4732530	12370	12370	12370	12370	0
416	20241018	115600	4732530	12370	12370	12370	12370	0
417	20241018	115500	4732530	12370	12370	12370	12370	0
418	20241018	115400	4732530	12370	12370	12370	12370	0
419	20241018	115300	4732530	12370	12370	12370	12370	0
420	20241018	115200	4732530	12370	12370	12370	12370	0
421	20241018	115100	4732530	12370	12370	12370	12370	0
422	20241018	115000	4732530	12370	12370	12370	12370	0
423	20241018	114900	4732530	12370	12370	12370	12370	0
424	20241018	114800	4732530	12370	12370	12370	12370	0
425	20241018	114700	4732530	12370	12370	12370	12370	0
426	20241018	114600	4732530	12370	12370	12370	12370	0
427	20241018	114500	4732530	12370	12370	12370	12370	0
428	20241018	114400	4732530	12370	12370	12370	12370	0
429	20241018	114300	4732530	12370	12370	12370	12370	0
430	20241018	114200	4732530	12370	12370	12370	12370	0
431	20241018	114100	4732530	12370	12370	12370	12370	2
432	20241018	114000	4707790	12400	12400	12400	12400	0
433	20241018	113900	4707790	12400	12400	12400	12400	0
434	20241018	113800	4707790	12400	12400	12400	12400	0
435	20241018	113700	4707790	12400	12400	12400	12400	0
436	20241018	113600	4707790	12400	12400	12400	12400	0
437	20241018	113500	4707790	12400	12400	12400	12400	0
438	20241018	113400	4707790	12400	12400	12400	12400	0
439	20241018	113300	4707790	12400	12400	12400	12400	0
440	20241018	113200	4707790	12400	12400	12400	12400	0
441	20241018	113100	4707790	12400	12400	12400	12400	0
442	20241018	113000	4707790	12400	12400	12400	12400	0
443	20241018	112900	4707790	12400	12400	12400	12400	0
444	20241018	112800	4707790	12400	12400	12400	12400	0
445	20241018	112700	4707790	12400	12400	12400	12400	0
446	20241018	112600	4707790	12400	12400	12400	12400	0
447	20241018	112500	4707790	12400	12400	12400	12400	0
448	20241018	112400	4707790	12400	12400	12400	12400	0
449	20241018	112300	4707790	12400	12400	12400	12400	0
450	20241018	112200	4707790	12400	12400	12400	12400	0
451	20241018	112100	4707790	12400	12400	12400	12400	0
452	20241018	112000	4707790	12400	12400	12400	12400	0
453	20241018	111900	4707790	12400	12400	12400	12400	0
454	20241018	111800	4707790	12400	12390	12400	12390	6
455	20241018	111700	4633440	12210	12210	12400	12210	320
456	20241018	111600	689890	12320	12320	12320	12320	0
457	20241018	111500	689890	12320	12320	12320	12320	0
458	20241018	111400	689890	12320	12320	12320	12320	0
459	20241018	111300	689890	12320	12320	12320	12320	0
460	20241018	111200	689890	12320	12320	12320	12320	0
461	20241018	111100	689890	12320	12320	12320	12320	0
462	20241018	111000	689890	12320	12320	12320	12320	0
463	20241018	110900	689890	12320	12320	12320	12320	0
464	20241018	110800	689890	12320	12320	12320	12320	0
465	20241018	110700	689890	12320	12320	12320	12320	0
466	20241018	110600	689890	12320	12320	12320	12320	0
467	20241018	110500	689890	12320	12320	12320	12320	0
468	20241018	110400	689890	12320	12320	12320	12320	0
469	20241018	110300	689890	12320	12320	12320	12320	0
470	20241018	110200	689890	12320	12320	12320	12320	0
471	20241018	110100	689890	12320	12320	12320	12320	0
472	20241018	110000	689890	12320	12320	12320	12320	0
473	20241018	105900	689890	12320	12320	12320	12320	0
474	20241018	105800	689890	12320	12320	12320	12320	0
475	20241018	105700	689890	12320	12320	12320	12320	0
476	20241018	105600	689890	12320	12320	12320	12320	0
477	20241018	105500	689890	12320	12320	12320	12320	0
478	20241018	105400	689890	12320	12320	12320	12320	0
479	20241018	105300	689890	12320	12320	12320	12320	0
480	20241018	105200	689890	12320	12320	12320	12320	0
481	20241018	105100	689890	12320	12320	12320	12320	0
482	20241018	105000	689890	12320	12320	12320	12320	0
483	20241018	104900	689890	12320	12320	12320	12320	0
484	20241018	104800	689890	12320	12320	12320	12320	0
485	20241018	104700	689890	12320	12320	12320	12320	0
486	20241018	104600	689890	12320	12320	12320	12320	13
487	20241018	104500	529730	12320	12320	12320	12320	0
488	20241018	104400	529730	12320	12320	12320	12320	0
489	20241018	104300	529730	12320	12320	12320	12320	0
490	20241018	104200	529730	12320	12320	12320	12320	0
491	20241018	104100	529730	12320	12320	12320	12320	0
492	20241018	104000	529730	12320	12320	12320	12320	0
493	20241018	103900	529730	12320	12320	12320	12320	0
494	20241018	103800	529730	12320	12320	12320	12320	0
495	20241018	103700	529730	12320	12320	12320	12320	0
496	20241018	103600	529730	12320	12320	12320	12320	0
497	20241018	103500	529730	12320	12320	12320	12320	0
498	20241018	103400	529730	12320	12320	12320	12320	0
499	20241018	103300	529730	12320	12320	12320	12320	0
500	20241018	103200	529730	12320	12320	12320	12320	0
501	20241018	103100	529730	12320	12320	12320	12320	0
502	20241018	103000	529730	12320	12320	12320	12320	0
503	20241018	102900	529730	12320	12320	12320	12320	0
504	20241018	102800	529730	12320	12320	12320	12320	0
505	20241018	102700	529730	12320	12320	12320	12320	0
506	20241018	102600	529730	12320	12320	12320	12320	0
507	20241018	102500	529730	12320	12320	12320	12320	0
508	20241018	102400	529730	12320	12320	12320	12320	0
509	20241018	102300	529730	12320	12320	12320	12320	0
510	20241018	102200	529730	12320	12320	12320	12320	0
511	20241018	102100	529730	12320	12320	12320	12320	0
512	20241018	102000	529730	12320	12320	12320	12320	0
513	20241018	101900	529730	12320	12320	12320	12320	0
514	20241018	101800	529730	12320	12320	12320	12320	0
515	20241018	101700	529730	12320	12320	12320	12320	0
516	20241018	101600	529730	12320	12320	12320	12320	0
517	20241018	101500	529730	12320	12320	12320	12320	0
518	20241018	101400	529730	12320	12320	12320	12320	0
519	20241018	101300	529730	12320	12320	12320	12320	0
520	20241018	101200	529730	12320	12320	12320	12320	0
521	20241018	101100	529730	12320	12320	12320	12320	0
522	20241018	101000	529730	12320	12320	12320	12320	0
523	20241018	100900	529730	12320	12320	12320	12320	0
524	20241018	100800	529730	12320	12320	12320	12320	0
525	20241018	100700	529730	12320	12320	12320	12320	0
526	20241018	100600	529730	12320	12320	12320	12320	0
527	20241018	100500	529730	12320	12320	12320	12320	0
528	20241018	100400	529730	12320	12320	12320	12320	0
529	20241018	100300	529730	12320	12320	12320	12320	0
530	20241018	100200	529730	12320	12320	12320	12320	1
531	20241018	100100	517410	12200	12200	12200	12200	0
532	20241018	100000	517410	12200	12200	12200	12200	1
533	20241018	095900	505210	12330	12330	12330	12330	0
534	20241018	095800	505210	12330	12330	12330	12330	0
535	20241018	095700	505210	12330	12330	12330	12330	0
536	20241018	095600	505210	12330	12330	12330	12330	0
537	20241018	095500	505210	12330	12330	12330	12330	0
538	20241018	095400	505210	12330	12330	12330	12330	0
539	20241018	095300	505210	12330	12330	12330	12330	0
540	20241018	095200	505210	12330	12330	12330	12330	0
541	20241018	095100	505210	12330	12330	12330	12330	0
542	20241018	095000	505210	12330	12330	12330	12330	0
543	20241018	094900	505210	12330	12330	12330	12330	0
544	20241018	094800	505210	12330	12330	12330	12330	0
545	20241018	094700	505210	12330	12330	12330	12330	0
546	20241018	094600	505210	12330	12330	12330	12330	0
547	20241018	094500	505210	12330	12330	12330	12330	0
548	20241018	094400	505210	12330	12330	12330	12330	0
549	20241018	094300	505210	12330	12330	12330	12330	0
550	20241018	094200	505210	12330	12330	12330	12330	0
551	20241018	094100	505210	12330	12330	12330	12330	0
552	20241018	094000	505210	12330	12330	12330	12330	0
553	20241018	093900	505210	12330	12330	12330	12330	0
554	20241018	093800	505210	12330	12330	12330	12330	0
555	20241018	093700	505210	12330	12330	12330	12330	0
556	20241018	093600	505210	12330	12330	12330	12330	0
557	20241018	093500	505210	12330	12330	12330	12330	0
558	20241018	093400	505210	12330	12330	12330	12330	0
559	20241018	093300	505210	12330	12330	12330	12330	0
560	20241018	093200	505210	12330	12330	12330	12330	0
561	20241018	093100	505210	12330	12330	12330	12330	0
562	20241018	093000	505210	12330	12330	12330	12330	0
563	20241018	092900	505210	12330	12330	12330	12330	0
564	20241018	092800	505210	12330	12330	12330	12330	0
565	20241018	092700	505210	12330	12330	12330	12330	0
566	20241018	092600	505210	12330	12330	12330	12330	0
567	20241018	092500	505210	12330	12330	12330	12330	0
568	20241018	092400	505210	12330	12330	12330	12330	0
569	20241018	092300	505210	12330	12330	12330	12330	0
570	20241018	092200	505210	12330	12320	12330	12320	40
571	20241018	092100	12320	12320	12320	12320	12320	0
572	20241018	092000	12320	12320	12320	12320	12320	0
573	20241018	091900	12320	12320	12320	12320	12320	0
574	20241018	091800	12320	12320	12320	12320	12320	0
575	20241018	091700	12320	12320	12320	12320	12320	0
576	20241018	091600	12320	12320	12320	12320	12320	0
577	20241018	091500	12320	12320	12320	12320	12320	0
578	20241018	091400	12320	12320	12320	12320	12320	0
579	20241018	091300	12320	12320	12320	12320	12320	0
580	20241018	091200	12320	12320	12320	12320	12320	0
581	20241018	091100	12320	12320	12320	12320	12320	0
582	20241018	091000	12320	12320	12320	12320	12320	0
583	20241018	090900	12320	12320	12320	12320	12320	0
584	20241018	090800	12320	12320	12320	12320	12320	0
585	20241018	090700	12320	12320	12320	12320	12320	0
586	20241018	090600	12320	12320	12320	12320	12320	0
587	20241018	090500	12320	12320	12320	12320	12320	0
588	20241018	090400	12320	12320	12320	12320	12320	0
589	20241018	090300	12320	12320	12320	12320	12320	0
590	20241018	090200	12320	12320	12320	12320	12320	0
591	20241018	090100	12320	12320	12320	12320	12320	0
592	20241018	090000	12320	12320	12320	12320	12320	1