KissMeData/000760/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183200	42104020	12350	12350	12350	12350	10
3	20241016	183100	42104020	12350	12350	12350	12350	0
4	20241016	183000	42104020	12350	12350	12350	12350	0
5	20241016	182900	42104020	12350	12350	12350	12350	0
6	20241016	182800	42104020	12350	12350	12350	12350	0
7	20241016	182700	42104020	12350	12350	12350	12350	0
8	20241016	182600	42104020	12350	12350	12350	12350	0
9	20241016	182500	42104020	12350	12350	12350	12350	0
10	20241016	182400	42104020	12350	12350	12350	12350	0
11	20241016	182300	42104020	12350	12350	12350	12350	0
12	20241016	182200	42104020	12350	12350	12350	12350	0
13	20241016	182100	42104020	12350	12350	12350	12350	0
14	20241016	182000	42104020	12350	12350	12350	12350	0
15	20241016	181900	42104020	12350	12350	12350	12350	0
16	20241016	181800	42104020	12350	12350	12350	12350	0
17	20241016	181700	42104020	12350	12350	12350	12350	0
18	20241016	181600	42104020	12350	12350	12350	12350	0
19	20241016	181500	42104020	12350	12350	12350	12350	0
20	20241016	181400	42104020	12350	12350	12350	12350	0
21	20241016	181300	42104020	12350	12350	12350	12350	0
22	20241016	181200	42104020	12350	12350	12350	12350	0
23	20241016	181100	42104020	12350	12350	12350	12350	0
24	20241016	181000	42104020	12350	12350	12350	12350	0
25	20241016	180900	42104020	12350	12350	12350	12350	0
26	20241016	180800	42104020	12350	12350	12350	12350	0
27	20241016	180700	42104020	12350	12350	12350	12350	0
28	20241016	180600	42104020	12350	12350	12350	12350	0
29	20241016	180500	42104020	12350	12350	12350	12350	0
30	20241016	180400	42104020	12350	12350	12350	12350	0
31	20241016	180300	42104020	12350	12350	12350	12350	0
32	20241016	180200	42104020	12350	12350	12350	12350	10
33	20241016	180100	42104020	12350	12350	12350	12350	0
34	20241016	180000	42104020	12350	12350	12350	12350	0
35	20241016	175900	42104020	12350	12350	12350	12350	0
36	20241016	175800	42104020	12350	12350	12350	12350	0
37	20241016	175700	42104020	12350	12350	12350	12350	0
38	20241016	175600	42104020	12350	12350	12350	12350	0
39	20241016	175500	42104020	12350	12350	12350	12350	0
40	20241016	175400	42104020	12350	12350	12350	12350	0
41	20241016	175300	42104020	12350	12350	12350	12350	0
42	20241016	175200	42104020	12350	12350	12350	12350	0
43	20241016	175100	42104020	12350	12350	12350	12350	0
44	20241016	175000	42104020	12350	12350	12350	12350	0
45	20241016	174900	42104020	12350	12350	12350	12350	0
46	20241016	174800	42104020	12350	12350	12350	12350	0
47	20241016	174700	42104020	12350	12350	12350	12350	0
48	20241016	174600	42104020	12350	12350	12350	12350	0
49	20241016	174500	42104020	12350	12350	12350	12350	0
50	20241016	174400	42104020	12350	12350	12350	12350	0
51	20241016	174300	42104020	12350	12350	12350	12350	0
52	20241016	174200	42104020	12350	12350	12350	12350	0
53	20241016	174100	42104020	12350	12350	12350	12350	0
54	20241016	174000	42104020	12350	12350	12350	12350	0
55	20241016	173900	42104020	12350	12350	12350	12350	0
56	20241016	173800	42104020	12350	12350	12350	12350	0
57	20241016	173700	42104020	12350	12350	12350	12350	0
58	20241016	173600	42104020	12350	12350	12350	12350	0
59	20241016	173500	42104020	12350	12350	12350	12350	0
60	20241016	173400	42104020	12350	12350	12350	12350	0
61	20241016	173300	42104020	12350	12350	12350	12350	0
62	20241016	173200	42104020	12350	12350	12350	12350	10
63	20241016	173100	42104020	12350	12350	12350	12350	0
64	20241016	173000	42104020	12350	12350	12350	12350	0
65	20241016	172900	42104020	12350	12350	12350	12350	0
66	20241016	172800	42104020	12350	12350	12350	12350	0
67	20241016	172700	42104020	12350	12350	12350	12350	0
68	20241016	172600	42104020	12350	12350	12350	12350	0
69	20241016	172500	42104020	12350	12350	12350	12350	0
70	20241016	172400	42104020	12350	12350	12350	12350	0
71	20241016	172300	42104020	12350	12350	12350	12350	0
72	20241016	172200	42104020	12350	12350	12350	12350	0
73	20241016	172100	42104020	12350	12350	12350	12350	0
74	20241016	172000	42104020	12350	12350	12350	12350	0
75	20241016	171900	42104020	12350	12350	12350	12350	0
76	20241016	171800	42104020	12350	12350	12350	12350	0
77	20241016	171700	42104020	12350	12350	12350	12350	0
78	20241016	171600	42104020	12350	12350	12350	12350	0
79	20241016	171500	42104020	12350	12350	12350	12350	0
80	20241016	171400	42104020	12350	12350	12350	12350	0
81	20241016	171300	42104020	12350	12350	12350	12350	0
82	20241016	171200	42104020	12350	12350	12350	12350	0
83	20241016	171100	42104020	12350	12350	12350	12350	0
84	20241016	171000	42104020	12350	12350	12350	12350	0
85	20241016	170900	42104020	12350	12350	12350	12350	0
86	20241016	170800	42104020	12350	12350	12350	12350	0
87	20241016	170700	42104020	12350	12350	12350	12350	0
88	20241016	170600	42104020	12350	12350	12350	12350	0
89	20241016	170500	42104020	12350	12350	12350	12350	0
90	20241016	170400	42104020	12350	12350	12350	12350	0
91	20241016	170300	42104020	12350	12350	12350	12350	0
92	20241016	170200	42104020	12350	12350	12350	12350	10
93	20241016	170100	42104020	12350	12350	12350	12350	0
94	20241016	170000	42104020	12350	12350	12350	12350	0
95	20241016	165900	42104020	12350	12350	12350	12350	0
96	20241016	165800	42104020	12350	12350	12350	12350	0
97	20241016	165700	42104020	12350	12350	12350	12350	0
98	20241016	165600	42104020	12350	12350	12350	12350	0
99	20241016	165500	42104020	12350	12350	12350	12350	0
100	20241016	165400	42104020	12350	12350	12350	12350	0
101	20241016	165300	42104020	12350	12350	12350	12350	0
102	20241016	165200	42104020	12350	12350	12350	12350	0
103	20241016	165100	42104020	12350	12350	12350	12350	0
104	20241016	165000	42104020	12350	12350	12350	12350	0
105	20241016	164900	42104020	12350	12350	12350	12350	0
106	20241016	164800	42104020	12350	12350	12350	12350	0
107	20241016	164700	42104020	12350	12350	12350	12350	0
108	20241016	164600	42104020	12350	12350	12350	12350	0
109	20241016	164500	42104020	12350	12350	12350	12350	0
110	20241016	164400	42104020	12350	12350	12350	12350	0
111	20241016	164300	42104020	12350	12350	12350	12350	0
112	20241016	164200	42104020	12350	12350	12350	12350	0
113	20241016	164100	42104020	12350	12350	12350	12350	0
114	20241016	164000	42104020	12350	12350	12350	12350	0
115	20241016	163900	42104020	12350	12350	12350	12350	0
116	20241016	163800	42104020	12350	12350	12350	12350	0
117	20241016	163700	42104020	12350	12350	12350	12350	0
118	20241016	163600	42104020	12350	12350	12350	12350	0
119	20241016	163500	42104020	12350	12350	12350	12350	0
120	20241016	163400	42104020	12350	12350	12350	12350	0
121	20241016	163300	42104020	12350	12350	12350	12350	0
122	20241016	163200	42104020	12350	12350	12350	12350	10
123	20241016	163100	42104020	12350	12350	12350	12350	0
124	20241016	163000	42104020	12350	12350	12350	12350	0
125	20241016	162900	42104020	12350	12350	12350	12350	0
126	20241016	162800	42104020	12350	12350	12350	12350	0
127	20241016	162700	42104020	12350	12350	12350	12350	0
128	20241016	162600	42104020	12350	12350	12350	12350	0
129	20241016	162500	42104020	12350	12350	12350	12350	0
130	20241016	162400	42104020	12350	12350	12350	12350	0
131	20241016	162300	42104020	12350	12350	12350	12350	0
132	20241016	162200	42104020	12350	12350	12350	12350	0
133	20241016	162100	42104020	12350	12350	12350	12350	0
134	20241016	162000	42104020	12350	12350	12350	12350	0
135	20241016	161900	42104020	12350	12350	12350	12350	0
136	20241016	161800	42104020	12350	12350	12350	12350	0
137	20241016	161700	42104020	12350	12350	12350	12350	0
138	20241016	161600	42104020	12350	12350	12350	12350	0
139	20241016	161500	42104020	12350	12350	12350	12350	0
140	20241016	161400	42104020	12350	12350	12350	12350	0
141	20241016	161300	42104020	12350	12350	12350	12350	0
142	20241016	161200	42104020	12350	12350	12350	12350	0
143	20241016	161100	42104020	12350	12350	12350	12350	0
144	20241016	161000	42104020	12350	12350	12350	12350	0
145	20241016	160900	42104020	12350	12350	12350	12350	0
146	20241016	160800	42104020	12350	12350	12350	12350	0
147	20241016	160700	42104020	12350	12350	12350	12350	0
148	20241016	160600	42104020	12350	12350	12350	12350	0
149	20241016	160500	42104020	12350	12350	12350	12350	0
150	20241016	160400	42104020	12350	12350	12350	12350	0
151	20241016	160300	42104020	12350	12350	12350	12350	0
152	20241016	160200	42104020	12350	12350	12350	12350	10
153	20241016	160100	42104020	12350	12350	12350	12350	0
154	20241016	160000	42104020	12350	12350	12350	12350	0
155	20241016	155900	42104020	12350	12350	12350	12350	0
156	20241016	155800	42104020	12350	12350	12350	12350	0
157	20241016	155700	42104020	12350	12350	12350	12350	0
158	20241016	155600	42104020	12350	12350	12350	12350	0
159	20241016	155500	42104020	12350	12350	12350	12350	0
160	20241016	155400	42104020	12350	12350	12350	12350	0
161	20241016	155300	42104020	12350	12350	12350	12350	0
162	20241016	155200	42104020	12350	12350	12350	12350	0
163	20241016	155100	42104020	12350	12350	12350	12350	0
164	20241016	155000	42104020	12350	12350	12350	12350	0
165	20241016	154900	42104020	12350	12350	12350	12350	0
166	20241016	154800	42104020	12350	12350	12350	12350	0
167	20241016	154700	42104020	12350	12350	12350	12350	0
168	20241016	154600	42104020	12350	12350	12350	12350	0
169	20241016	154500	42104020	12350	12350	12350	12350	0
170	20241016	154400	42104020	12350	12350	12350	12350	0
171	20241016	154300	42104020	12350	12350	12350	12350	0
172	20241016	154200	42104020	12350	12350	12350	12350	0
173	20241016	154100	42104020	12350	12350	12350	12350	0
174	20241016	154000	42104020	12350	12350	12350	12350	0
175	20241016	153900	42104020	12350	12350	12350	12350	0
176	20241016	153800	42104020	12350	12350	12350	12350	0
177	20241016	153700	42104020	12350	12350	12350	12350	0
178	20241016	153600	42104020	12350	12350	12350	12350	0
179	20241016	153500	42104020	12350	12350	12350	12350	0
180	20241016	153400	42104020	12350	12350	12350	12350	0
181	20241016	153300	42104020	12350	12350	12350	12350	0
182	20241016	153200	42104020	12350	12350	12350	12350	10
183	20241016	153100	42104020	12350	12350	12350	12350	0
184	20241016	153000	42104020	12350	12350	12350	12350	10
185	20241016	152900	41980520	12500	12500	12500	12500	0
186	20241016	152800	41980520	12500	12500	12500	12500	0
187	20241016	152700	41980520	12500	12500	12500	12500	0
188	20241016	152600	41980520	12500	12500	12500	12500	0
189	20241016	152500	41980520	12500	12500	12500	12500	0
190	20241016	152400	41980520	12500	12500	12500	12500	0
191	20241016	152300	41980520	12500	12500	12500	12500	0
192	20241016	152200	41980520	12500	12500	12500	12500	0
193	20241016	152100	41980520	12500	12500	12500	12500	0
194	20241016	152000	41980520	12500	12500	12500	12500	0
195	20241016	151900	41980520	12500	12320	12500	12320	750
196	20241016	151800	32646480	12320	12320	12320	12320	0
197	20241016	151700	32646480	12320	12320	12320	12320	0
198	20241016	151600	32646480	12320	12280	12320	12250	188
199	20241016	151500	30340280	12270	12270	12270	12270	0
200	20241016	151400	30340280	12270	12270	12270	12270	0
201	20241016	151300	30340280	12270	12270	12270	12270	0
202	20241016	151200	30340280	12270	12270	12270	12270	0
203	20241016	151100	30340280	12270	12270	12270	12270	0
204	20241016	151000	30340280	12270	12310	12310	12270	100
205	20241016	150900	29109740	12330	12330	12330	12330	2
206	20241016	150800	29085080	12310	12310	12310	12310	0
207	20241016	150700	29085080	12310	12310	12310	12310	0
208	20241016	150600	29085080	12310	12310	12310	12310	38
209	20241016	150500	28617300	12330	12330	12330	12330	0
210	20241016	150400	28617300	12330	12330	12330	12330	0
211	20241016	150300	28617300	12330	12330	12330	12330	0
212	20241016	150200	28617300	12330	12330	12330	12330	0
213	20241016	150100	28617300	12330	12330	12330	12330	0
214	20241016	150000	28617300	12330	12330	12330	12330	0
215	20241016	145900	28617300	12330	12330	12330	12330	0
216	20241016	145800	28617300	12330	12330	12330	12330	44
217	20241016	145700	28074780	12330	12330	12330	12330	56
218	20241016	145600	27384300	12330	12330	12330	12330	0
219	20241016	145500	27384300	12330	12330	12330	12330	23
220	20241016	145400	27100710	12330	12330	12330	12330	0
221	20241016	145300	27100710	12330	12330	12330	12330	0
222	20241016	145200	27100710	12330	12330	12330	12330	6
223	20241016	145100	27026730	12330	12330	12330	12330	0
224	20241016	145000	27026730	12330	12330	12330	12330	15
225	20241016	144900	26841780	12340	12340	12340	12340	0
226	20241016	144800	26841780	12340	12340	12340	12340	0
227	20241016	144700	26841780	12340	12340	12340	12340	51
228	20241016	144600	26212440	12340	12340	12340	12340	0
229	20241016	144500	26212440	12340	12340	12340	12340	0
230	20241016	144400	26212440	12340	12340	12340	12340	0
231	20241016	144300	26212440	12340	12340	12340	12340	0
232	20241016	144200	26212440	12340	12340	12340	12340	0
233	20241016	144100	26212440	12340	12340	12340	12340	0
234	20241016	144000	26212440	12340	12340	12340	12340	0
235	20241016	143900	26212440	12340	12340	12340	12340	0
236	20241016	143800	26212440	12340	12340	12340	12340	0
237	20241016	143700	26212440	12340	12340	12340	12340	0
238	20241016	143600	26212440	12340	12340	12340	12340	0
239	20241016	143500	26212440	12340	12340	12340	12340	0
240	20241016	143400	26212440	12340	12340	12340	12340	0
241	20241016	143300	26212440	12340	12340	12340	12340	0
242	20241016	143200	26212440	12340	12340	12340	12340	0
243	20241016	143100	26212440	12340	12340	12340	12340	0
244	20241016	143000	26212440	12340	12340	12340	12340	0
245	20241016	142900	26212440	12340	12340	12340	12340	0
246	20241016	142800	26212440	12340	12340	12340	12340	7
247	20241016	142700	26126060	12330	12330	12330	12330	0
248	20241016	142600	26126060	12330	12330	12330	12330	0
249	20241016	142500	26126060	12330	12330	12330	12330	0
250	20241016	142400	26126060	12330	12330	12330	12330	0
251	20241016	142300	26126060	12330	12330	12330	12330	0
252	20241016	142200	26126060	12330	12330	12330	12330	0
253	20241016	142100	26126060	12330	12330	12330	12330	0
254	20241016	142000	26126060	12330	12330	12330	12330	0
255	20241016	141900	26126060	12330	12330	12330	12330	0
256	20241016	141800	26126060	12330	12330	12330	12330	0
257	20241016	141700	26126060	12330	12330	12330	12330	1
258	20241016	141600	26113730	12330	12330	12330	12330	0
259	20241016	141500	26113730	12330	12330	12330	12330	0
260	20241016	141400	26113730	12330	12340	12340	12330	79
261	20241016	141300	25139260	12380	12380	12380	12380	0
262	20241016	141200	25139260	12380	12380	12380	12380	0
263	20241016	141100	25139260	12380	12380	12380	12380	0
264	20241016	141000	25139260	12380	12380	12380	12380	0
265	20241016	140900	25139260	12380	12380	12380	12380	0
266	20241016	140800	25139260	12380	12380	12380	12380	0
267	20241016	140700	25139260	12380	12380	12380	12380	0
268	20241016	140600	25139260	12380	12380	12380	12380	0
269	20241016	140500	25139260	12380	12380	12380	12380	0
270	20241016	140400	25139260	12380	12380	12380	12380	0
271	20241016	140300	25139260	12380	12380	12380	12380	0
272	20241016	140200	25139260	12380	12380	12380	12380	0
273	20241016	140100	25139260	12380	12380	12380	12380	0
274	20241016	140000	25139260	12380	12380	12380	12380	0
275	20241016	135900	25139260	12380	12380	12380	12380	0
276	20241016	135800	25139260	12380	12380	12380	12380	0
277	20241016	135700	25139260	12380	12380	12380	12380	0
278	20241016	135600	25139260	12380	12380	12380	12380	0
279	20241016	135500	25139260	12380	12380	12380	12380	0
280	20241016	135400	25139260	12380	12380	12380	12380	0
281	20241016	135300	25139260	12380	12380	12380	12380	0
282	20241016	135200	25139260	12380	12380	12380	12380	0
283	20241016	135100	25139260	12380	12380	12380	12380	0
284	20241016	135000	25139260	12380	12380	12380	12380	0
285	20241016	134900	25139260	12380	12380	12380	12380	0
286	20241016	134800	25139260	12380	12380	12380	12380	0
287	20241016	134700	25139260	12380	12380	12380	12380	0
288	20241016	134600	25139260	12380	12380	12380	12380	0
289	20241016	134500	25139260	12380	12380	12380	12380	0
290	20241016	134400	25139260	12380	12380	12380	12380	0
291	20241016	134300	25139260	12380	12380	12380	12380	0
292	20241016	134200	25139260	12380	12380	12380	12380	0
293	20241016	134100	25139260	12380	12380	12380	12380	0
294	20241016	134000	25139260	12380	12380	12380	12380	175
295	20241016	133900	22972760	12380	12380	12380	12380	0
296	20241016	133800	22972760	12380	12380	12380	12380	0
297	20241016	133700	22972760	12380	12380	12380	12380	0
298	20241016	133600	22972760	12380	12380	12380	12380	0
299	20241016	133500	22972760	12380	12380	12380	12380	0
300	20241016	133400	22972760	12380	12380	12380	12380	0
301	20241016	133300	22972760	12380	12380	12380	12380	0
302	20241016	133200	22972760	12380	12380	12380	12380	0
303	20241016	133100	22972760	12380	12380	12380	12380	0
304	20241016	133000	22972760	12380	12380	12380	12380	0
305	20241016	132900	22972760	12380	12380	12380	12380	0
306	20241016	132800	22972760	12380	12380	12380	12380	0
307	20241016	132700	22972760	12380	12380	12380	12380	0
308	20241016	132600	22972760	12380	12380	12380	12380	0
309	20241016	132500	22972760	12380	12380	12380	12380	0
310	20241016	132400	22972760	12380	12380	12380	12380	0
311	20241016	132300	22972760	12380	12380	12380	12380	0
312	20241016	132200	22972760	12380	12380	12380	12380	0
313	20241016	132100	22972760	12380	12380	12380	12380	0
314	20241016	132000	22972760	12380	12380	12380	12380	0
315	20241016	131900	22972760	12380	12380	12380	12380	0
316	20241016	131800	22972760	12380	12380	12380	12380	0
317	20241016	131700	22972760	12380	12380	12380	12380	0
318	20241016	131600	22972760	12380	12380	12380	12380	0
319	20241016	131500	22972760	12380	12380	12380	12380	0
320	20241016	131400	22972760	12380	12380	12380	12380	0
321	20241016	131300	22972760	12380	12380	12380	12380	0
322	20241016	131200	22972760	12380	12380	12380	12380	0
323	20241016	131100	22972760	12380	12380	12380	12380	25
324	20241016	131000	22663260	12380	12380	12380	12380	0
325	20241016	130900	22663260	12380	12380	12380	12380	0
326	20241016	130800	22663260	12380	12380	12380	12380	0
327	20241016	130700	22663260	12380	12380	12380	12380	0
328	20241016	130600	22663260	12380	12380	12380	12380	0
329	20241016	130500	22663260	12380	12380	12380	12380	0
330	20241016	130400	22663260	12380	12380	12380	12380	0
331	20241016	130300	22663260	12380	12380	12380	12380	0
332	20241016	130200	22663260	12380	12380	12380	12380	0
333	20241016	130100	22663260	12380	12380	12380	12380	0
334	20241016	130000	22663260	12380	12380	12380	12380	0
335	20241016	125900	22663260	12380	12380	12380	12380	0
336	20241016	125800	22663260	12380	12380	12380	12380	1
337	20241016	125700	22650880	12330	12330	12330	12330	0
338	20241016	125600	22650880	12330	12330	12330	12330	0
339	20241016	125500	22650880	12330	12330	12330	12330	0
340	20241016	125400	22650880	12330	12330	12330	12330	0
341	20241016	125300	22650880	12330	12330	12330	12330	0
342	20241016	125200	22650880	12330	12330	12330	12330	0
343	20241016	125100	22650880	12330	12370	12370	12330	141
344	20241016	125000	20911070	12370	12370	12370	12370	2
345	20241016	124900	20886330	12370	12370	12370	12370	0
346	20241016	124800	20886330	12370	12370	12370	12370	0
347	20241016	124700	20886330	12370	12370	12370	12370	0
348	20241016	124600	20886330	12370	12360	12370	12360	2
349	20241016	124500	20861600	12350	12350	12350	12350	0
350	20241016	124400	20861600	12350	12350	12350	12350	0
351	20241016	124300	20861600	12350	12350	12350	12350	0
352	20241016	124200	20861600	12350	12350	12350	12350	0
353	20241016	124100	20861600	12350	12350	12350	12350	0
354	20241016	124000	20861600	12350	12350	12350	12350	0
355	20241016	123900	20861600	12350	12350	12350	12350	0
356	20241016	123800	20861600	12350	12350	12350	12350	0
357	20241016	123700	20861600	12350	12350	12350	12350	0
358	20241016	123600	20861600	12350	12350	12350	12350	0
359	20241016	123500	20861600	12350	12350	12350	12350	0
360	20241016	123400	20861600	12350	12350	12350	12350	7
361	20241016	123300	20775150	12350	12350	12350	12350	18
362	20241016	123200	20552850	12310	12310	12310	12310	0
363	20241016	123100	20552850	12310	12310	12310	12310	0
364	20241016	123000	20552850	12310	12310	12310	12310	0
365	20241016	122900	20552850	12310	12310	12310	12310	0
366	20241016	122800	20552850	12310	12310	12310	12310	0
367	20241016	122700	20552850	12310	12310	12310	12310	0
368	20241016	122600	20552850	12310	12310	12310	12310	0
369	20241016	122500	20552850	12310	12310	12310	12310	0
370	20241016	122400	20552850	12310	12310	12310	12310	0
371	20241016	122300	20552850	12310	12310	12310	12310	0
372	20241016	122200	20552850	12310	12310	12310	12310	0
373	20241016	122100	20552850	12310	12310	12310	12310	141
374	20241016	122000	18817140	12310	12310	12310	12310	45
375	20241016	121900	18263190	12310	12310	12310	12310	0
376	20241016	121800	18263190	12310	12310	12310	12310	0
377	20241016	121700	18263190	12310	12310	12310	12310	0
378	20241016	121600	18263190	12310	12310	12310	12310	2
379	20241016	121500	18238570	12310	12310	12310	12310	2
380	20241016	121400	18213950	12310	12310	12310	12310	0
381	20241016	121300	18213950	12310	12310	12310	12310	0
382	20241016	121200	18213950	12310	12310	12310	12310	0
383	20241016	121100	18213950	12310	12310	12310	12310	0
384	20241016	121000	18213950	12310	12340	12340	12310	92
385	20241016	120900	17080750	12350	12350	12350	12350	0
386	20241016	120800	17080750	12350	12350	12350	12350	0
387	20241016	120700	17080750	12350	12350	12350	12350	0
388	20241016	120600	17080750	12350	12350	12350	12350	0
389	20241016	120500	17080750	12350	12350	12350	12350	0
390	20241016	120400	17080750	12350	12350	12350	12350	1
391	20241016	120300	17068400	12350	12350	12350	12350	0
392	20241016	120200	17068400	12350	12350	12350	12350	0
393	20241016	120100	17068400	12350	12350	12350	12350	0
394	20241016	120000	17068400	12350	12350	12350	12350	53
395	20241016	115900	16413850	12350	12350	12350	12350	0
396	20241016	115800	16413850	12350	12350	12350	12350	0
397	20241016	115700	16413850	12350	12350	12350	12350	65
398	20241016	115600	15611100	12380	12380	12380	12380	0
399	20241016	115500	15611100	12380	12380	12380	12380	0
400	20241016	115400	15611100	12380	12380	12380	12380	0
401	20241016	115300	15611100	12380	12380	12380	12380	0
402	20241016	115200	15611100	12380	12380	12380	12380	0
403	20241016	115100	15611100	12380	12380	12380	12380	0
404	20241016	115000	15611100	12380	12380	12380	12380	0
405	20241016	114900	15611100	12380	12380	12380	12380	0
406	20241016	114800	15611100	12380	12380	12380	12380	0
407	20241016	114700	15611100	12380	12380	12380	12380	0
408	20241016	114600	15611100	12380	12380	12380	12380	0
409	20241016	114500	15611100	12380	12380	12380	12380	0
410	20241016	114400	15611100	12380	12380	12380	12380	0
411	20241016	114300	15611100	12380	12380	12380	12380	0
412	20241016	114200	15611100	12380	12380	12380	12380	0
413	20241016	114100	15611100	12380	12380	12380	12380	0
414	20241016	114000	15611100	12380	12380	12380	12380	0
415	20241016	113900	15611100	12380	12380	12380	12380	1
416	20241016	113800	15598720	12350	12350	12350	12350	0
417	20241016	113700	15598720	12350	12350	12350	12350	0
418	20241016	113600	15598720	12350	12350	12350	12350	0
419	20241016	113500	15598720	12350	12350	12350	12350	0
420	20241016	113400	15598720	12350	12350	12350	12350	0
421	20241016	113300	15598720	12350	12350	12350	12350	0
422	20241016	113200	15598720	12350	12350	12350	12350	0
423	20241016	113100	15598720	12350	12350	12350	12350	0
424	20241016	113000	15598720	12350	12350	12350	12350	0
425	20241016	112900	15598720	12350	12350	12350	12350	1
426	20241016	112800	15586370	12380	12380	12380	12380	0
427	20241016	112700	15586370	12380	12380	12380	12380	0
428	20241016	112600	15586370	12380	12380	12380	12380	0
429	20241016	112500	15586370	12380	12380	12380	12380	0
430	20241016	112400	15586370	12380	12380	12380	12380	0
431	20241016	112300	15586370	12380	12380	12380	12380	0
432	20241016	112200	15586370	12380	12380	12380	12380	0
433	20241016	112100	15586370	12380	12380	12380	12380	0
434	20241016	112000	15586370	12380	12380	12380	12380	0
435	20241016	111900	15586370	12380	12380	12380	12380	0
436	20241016	111800	15586370	12380	12380	12380	12380	0
437	20241016	111700	15586370	12380	12380	12380	12380	0
438	20241016	111600	15586370	12380	12370	12380	12350	314
439	20241016	111500	11704750	12370	12370	12370	12370	0
440	20241016	111400	11704750	12370	12370	12370	12370	0
441	20241016	111300	11704750	12370	12370	12370	12370	0
442	20241016	111200	11704750	12370	12370	12370	12370	0
443	20241016	111100	11704750	12370	12370	12370	12370	0
444	20241016	111000	11704750	12370	12370	12370	12370	0
445	20241016	110900	11704750	12370	12370	12370	12370	21
446	20241016	110800	11444980	12370	12370	12370	12370	0
447	20241016	110700	11444980	12370	12370	12370	12370	0
448	20241016	110600	11444980	12370	12380	12380	12370	54
449	20241016	110500	10776960	12490	12490	12490	12490	0
450	20241016	110400	10776960	12490	12490	12490	12490	0
451	20241016	110300	10776960	12490	12490	12490	12490	0
452	20241016	110200	10776960	12490	12490	12490	12490	0
453	20241016	110100	10776960	12490	12490	12490	12490	0
454	20241016	110000	10776960	12490	12490	12490	12490	0
455	20241016	105900	10776960	12490	12490	12490	12490	0
456	20241016	105800	10776960	12490	12490	12490	12490	0
457	20241016	105700	10776960	12490	12490	12490	12490	0
458	20241016	105600	10776960	12490	12490	12490	12490	0
459	20241016	105500	10776960	12490	12490	12490	12490	0
460	20241016	105400	10776960	12490	12490	12490	12490	0
461	20241016	105300	10776960	12490	12490	12490	12490	0
462	20241016	105200	10776960	12490	12490	12490	12490	0
463	20241016	105100	10776960	12490	12490	12490	12490	0
464	20241016	105000	10776960	12490	12490	12490	12490	20
465	20241016	104900	10527160	12480	12480	12480	12480	141
466	20241016	104800	8767480	12360	12360	12360	12360	0
467	20241016	104700	8767480	12360	12360	12360	12350	88
468	20241016	104600	7679880	12360	12400	12400	12360	61
469	20241016	104500	6925880	12400	12400	12400	12400	0
470	20241016	104400	6925880	12400	12400	12400	12400	0
471	20241016	104300	6925880	12400	12400	12400	12400	0
472	20241016	104200	6925880	12400	12400	12400	12400	0
473	20241016	104100	6925880	12400	12400	12400	12400	1
474	20241016	104000	6913480	12400	12400	12400	12400	0
475	20241016	103900	6913480	12400	12400	12400	12400	0
476	20241016	103800	6913480	12400	12400	12400	12400	0
477	20241016	103700	6913480	12400	12400	12400	12400	0
478	20241016	103600	6913480	12400	12400	12400	12400	0
479	20241016	103500	6913480	12400	12420	12420	12400	400
480	20241016	103400	1953360	12490	12490	12490	12490	10
481	20241016	103300	1828460	12490	12490	12490	12490	0
482	20241016	103200	1828460	12490	12490	12490	12490	0
483	20241016	103100	1828460	12490	12490	12490	12490	0
484	20241016	103000	1828460	12490	12490	12490	12490	0
485	20241016	102900	1828460	12490	12490	12490	12490	0
486	20241016	102800	1828460	12490	12490	12490	12490	36
487	20241016	102700	1378820	12680	12680	12680	12680	0
488	20241016	102600	1378820	12680	12680	12680	12680	0
489	20241016	102500	1378820	12680	12680	12680	12680	0
490	20241016	102400	1378820	12680	12680	12680	12680	0
491	20241016	102300	1378820	12680	12680	12680	12680	0
492	20241016	102200	1378820	12680	12680	12680	12680	0
493	20241016	102100	1378820	12680	12680	12680	12680	0
494	20241016	102000	1378820	12680	12680	12680	12680	0
495	20241016	101900	1378820	12680	12680	12680	12680	0
496	20241016	101800	1378820	12680	12680	12680	12680	0
497	20241016	101700	1378820	12680	12680	12680	12680	0
498	20241016	101600	1378820	12680	12680	12680	12680	0
499	20241016	101500	1378820	12680	12680	12680	12680	0
500	20241016	101400	1378820	12680	12680	12680	12680	0
501	20241016	101300	1378820	12680	12680	12680	12680	0
502	20241016	101200	1378820	12680	12680	12680	12680	0
503	20241016	101100	1378820	12680	12680	12680	12680	0
504	20241016	101000	1378820	12680	12680	12680	12680	0
505	20241016	100900	1378820	12680	12680	12680	12680	0
506	20241016	100800	1378820	12680	12680	12680	12680	0
507	20241016	100700	1378820	12680	12680	12680	12680	0
508	20241016	100600	1378820	12680	12680	12680	12680	0
509	20241016	100500	1378820	12680	12680	12680	12680	0
510	20241016	100400	1378820	12680	12680	12680	12680	0
511	20241016	100300	1378820	12680	12680	12680	12680	0
512	20241016	100200	1378820	12680	12680	12680	12680	0
513	20241016	100100	1378820	12680	12680	12680	12680	1
514	20241016	100000	1366140	12420	12420	12420	12420	0
515	20241016	095900	1366140	12420	12420	12420	12420	1
516	20241016	095800	1353720	12410	12410	12410	12410	0
517	20241016	095700	1353720	12410	12420	12420	12410	9
518	20241016	095600	1241950	12400	12400	12400	12400	0
519	20241016	095500	1241950	12400	12400	12400	12400	0
520	20241016	095400	1241950	12400	12400	12400	12400	0
521	20241016	095300	1241950	12400	12400	12400	12400	0
522	20241016	095200	1241950	12400	12400	12400	12400	0
523	20241016	095100	1241950	12400	12400	12400	12400	0
524	20241016	095000	1241950	12400	12400	12400	12400	0
525	20241016	094900	1241950	12400	12400	12400	12400	0
526	20241016	094800	1241950	12400	12400	12400	12400	0
527	20241016	094700	1241950	12400	12400	12400	12400	0
528	20241016	094600	1241950	12400	12400	12400	12400	0
529	20241016	094500	1241950	12400	12400	12400	12400	0
530	20241016	094400	1241950	12400	12400	12400	12400	0
531	20241016	094300	1241950	12400	12400	12400	12400	0
532	20241016	094200	1241950	12400	12400	12400	12400	0
533	20241016	094100	1241950	12400	12400	12400	12400	0
534	20241016	094000	1241950	12400	12400	12400	12400	0
535	20241016	093900	1241950	12400	12400	12400	12400	0
536	20241016	093800	1241950	12400	12400	12400	12400	13
537	20241016	093700	1080750	12400	12400	12400	12400	0
538	20241016	093600	1080750	12400	12400	12400	12400	0
539	20241016	093500	1080750	12400	12460	12460	12400	87
540	20241016	093400	0	12680	12680	12680	12680	0
541	20241016	093300	0	12680	12680	12680	12680	0
542	20241016	093200	0	12680	12680	12680	12680	0
543	20241016	093100	0	12680	12680	12680	12680	0
544	20241016	093000	0	12680	12680	12680	12680	0
545	20241016	092900	0	12680	12680	12680	12680	0
546	20241016	092800	0	12680	12680	12680	12680	0
547	20241016	092700	0	12680	12680	12680	12680	0
548	20241016	092600	0	12680	12680	12680	12680	0
549	20241016	092500	0	12680	12680	12680	12680	0
550	20241016	092400	0	12680	12680	12680	12680	0
551	20241016	092300	0	12680	12680	12680	12680	0
552	20241016	092200	0	12680	12680	12680	12680	0
553	20241016	092100	0	12680	12680	12680	12680	0
554	20241016	092000	0	12680	12680	12680	12680	0
555	20241016	091900	0	12680	12680	12680	12680	0
556	20241016	091800	0	12680	12680	12680	12680	0
557	20241016	091700	0	12680	12680	12680	12680	0
558	20241016	091600	0	12680	12680	12680	12680	0
559	20241016	091500	0	12680	12680	12680	12680	0
560	20241016	091400	0	12680	12680	12680	12680	0
561	20241016	091300	0	12680	12680	12680	12680	0
562	20241016	091200	0	12680	12680	12680	12680	0
563	20241016	091100	0	12680	12680	12680	12680	0
564	20241016	091000	0	12680	12680	12680	12680	0
565	20241016	090900	0	12680	12680	12680	12680	0
566	20241016	090800	0	12680	12680	12680	12680	0
567	20241016	090700	0	12680	12680	12680	12680	0
568	20241016	090600	0	12680	12680	12680	12680	0
569	20241016	090500	0	12680	12680	12680	12680	0
570	20241016	090400	0	12680	12680	12680	12680	0
571	20241016	090300	0	12680	12680	12680	12680	0
572	20241016	090200	0	12680	12680	12680	12680	0
573	20241016	090100	0	12680	12680	12680	12680	0
574	20241016	090000	0	12680	12680	12680	12680	0