KissMeData/007770/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185000	12616890	12350	12350	12350	12350	7
3	20241016	184900	12616890	12350	12350	12350	12350	0
4	20241016	184800	12616890	12350	12350	12350	12350	0
5	20241016	184700	12616890	12350	12350	12350	12350	0
6	20241016	184600	12616890	12350	12350	12350	12350	0
7	20241016	184500	12616890	12350	12350	12350	12350	0
8	20241016	184400	12616890	12350	12350	12350	12350	0
9	20241016	184300	12616890	12350	12350	12350	12350	0
10	20241016	184200	12616890	12350	12350	12350	12350	0
11	20241016	184100	12616890	12350	12350	12350	12350	0
12	20241016	184000	12616890	12350	12350	12350	12350	0
13	20241016	183900	12616890	12350	12350	12350	12350	0
14	20241016	183800	12616890	12350	12350	12350	12350	0
15	20241016	183700	12616890	12350	12350	12350	12350	0
16	20241016	183600	12616890	12350	12350	12350	12350	0
17	20241016	183500	12616890	12350	12350	12350	12350	0
18	20241016	183400	12616890	12350	12350	12350	12350	0
19	20241016	183300	12616890	12350	12350	12350	12350	0
20	20241016	183200	12616890	12350	12350	12350	12350	0
21	20241016	183100	12616890	12350	12350	12350	12350	0
22	20241016	183000	12616890	12350	12350	12350	12350	0
23	20241016	182900	12616890	12350	12350	12350	12350	0
24	20241016	182800	12616890	12350	12350	12350	12350	0
25	20241016	182700	12616890	12350	12350	12350	12350	0
26	20241016	182600	12616890	12350	12350	12350	12350	0
27	20241016	182500	12616890	12350	12350	12350	12350	0
28	20241016	182400	12616890	12350	12350	12350	12350	0
29	20241016	182300	12616890	12350	12350	12350	12350	0
30	20241016	182200	12616890	12350	12350	12350	12350	0
31	20241016	182100	12616890	12350	12350	12350	12350	0
32	20241016	182000	12616890	12350	12350	12350	12350	7
33	20241016	181900	12616890	12350	12350	12350	12350	0
34	20241016	181800	12616890	12350	12350	12350	12350	0
35	20241016	181700	12616890	12350	12350	12350	12350	0
36	20241016	181600	12616890	12350	12350	12350	12350	0
37	20241016	181500	12616890	12350	12350	12350	12350	0
38	20241016	181400	12616890	12350	12350	12350	12350	0
39	20241016	181300	12616890	12350	12350	12350	12350	0
40	20241016	181200	12616890	12350	12350	12350	12350	0
41	20241016	181100	12616890	12350	12350	12350	12350	0
42	20241016	181000	12616890	12350	12350	12350	12350	0
43	20241016	180900	12616890	12350	12350	12350	12350	0
44	20241016	180800	12616890	12350	12350	12350	12350	0
45	20241016	180700	12616890	12350	12350	12350	12350	0
46	20241016	180600	12616890	12350	12350	12350	12350	0
47	20241016	180500	12616890	12350	12350	12350	12350	0
48	20241016	180400	12616890	12350	12350	12350	12350	0
49	20241016	180300	12616890	12350	12350	12350	12350	0
50	20241016	180200	12616890	12350	12350	12350	12350	0
51	20241016	180100	12616890	12350	12350	12350	12350	0
52	20241016	180000	12616890	12350	12350	12350	12350	0
53	20241016	175900	12616890	12350	12350	12350	12350	0
54	20241016	175800	12616890	12350	12350	12350	12350	0
55	20241016	175700	12616890	12350	12350	12350	12350	0
56	20241016	175600	12616890	12350	12350	12350	12350	0
57	20241016	175500	12616890	12350	12350	12350	12350	0
58	20241016	175400	12616890	12350	12350	12350	12350	0
59	20241016	175300	12616890	12350	12350	12350	12350	0
60	20241016	175200	12616890	12350	12350	12350	12350	0
61	20241016	175100	12616890	12350	12350	12350	12350	0
62	20241016	175000	12616890	12350	12350	12350	12350	7
63	20241016	174900	12616890	12350	12350	12350	12350	0
64	20241016	174800	12616890	12350	12350	12350	12350	0
65	20241016	174700	12616890	12350	12350	12350	12350	0
66	20241016	174600	12616890	12350	12350	12350	12350	0
67	20241016	174500	12616890	12350	12350	12350	12350	0
68	20241016	174400	12616890	12350	12350	12350	12350	0
69	20241016	174300	12616890	12350	12350	12350	12350	0
70	20241016	174200	12616890	12350	12350	12350	12350	0
71	20241016	174100	12616890	12350	12350	12350	12350	0
72	20241016	174000	12616890	12350	12350	12350	12350	0
73	20241016	173900	12616890	12350	12350	12350	12350	0
74	20241016	173800	12616890	12350	12350	12350	12350	0
75	20241016	173700	12616890	12350	12350	12350	12350	0
76	20241016	173600	12616890	12350	12350	12350	12350	0
77	20241016	173500	12616890	12350	12350	12350	12350	0
78	20241016	173400	12616890	12350	12350	12350	12350	0
79	20241016	173300	12616890	12350	12350	12350	12350	0
80	20241016	173200	12616890	12350	12350	12350	12350	0
81	20241016	173100	12616890	12350	12350	12350	12350	0
82	20241016	173000	12616890	12350	12350	12350	12350	0
83	20241016	172900	12616890	12350	12350	12350	12350	0
84	20241016	172800	12616890	12350	12350	12350	12350	0
85	20241016	172700	12616890	12350	12350	12350	12350	0
86	20241016	172600	12616890	12350	12350	12350	12350	0
87	20241016	172500	12616890	12350	12350	12350	12350	0
88	20241016	172400	12616890	12350	12350	12350	12350	0
89	20241016	172300	12616890	12350	12350	12350	12350	0
90	20241016	172200	12616890	12350	12350	12350	12350	0
91	20241016	172100	12616890	12350	12350	12350	12350	0
92	20241016	172000	12616890	12350	12350	12350	12350	7
93	20241016	171900	12616890	12350	12350	12350	12350	0
94	20241016	171800	12616890	12350	12350	12350	12350	0
95	20241016	171700	12616890	12350	12350	12350	12350	0
96	20241016	171600	12616890	12350	12350	12350	12350	0
97	20241016	171500	12616890	12350	12350	12350	12350	0
98	20241016	171400	12616890	12350	12350	12350	12350	0
99	20241016	171300	12616890	12350	12350	12350	12350	0
100	20241016	171200	12616890	12350	12350	12350	12350	0
101	20241016	171100	12616890	12350	12350	12350	12350	0
102	20241016	171000	12616890	12350	12350	12350	12350	0
103	20241016	170900	12616890	12350	12350	12350	12350	0
104	20241016	170800	12616890	12350	12350	12350	12350	0
105	20241016	170700	12616890	12350	12350	12350	12350	0
106	20241016	170600	12616890	12350	12350	12350	12350	0
107	20241016	170500	12616890	12350	12350	12350	12350	0
108	20241016	170400	12616890	12350	12350	12350	12350	0
109	20241016	170300	12616890	12350	12350	12350	12350	0
110	20241016	170200	12616890	12350	12350	12350	12350	0
111	20241016	170100	12616890	12350	12350	12350	12350	0
112	20241016	170000	12616890	12350	12350	12350	12350	0
113	20241016	165900	12616890	12350	12350	12350	12350	0
114	20241016	165800	12616890	12350	12350	12350	12350	0
115	20241016	165700	12616890	12350	12350	12350	12350	0
116	20241016	165600	12616890	12350	12350	12350	12350	0
117	20241016	165500	12616890	12350	12350	12350	12350	0
118	20241016	165400	12616890	12350	12350	12350	12350	0
119	20241016	165300	12616890	12350	12350	12350	12350	0
120	20241016	165200	12616890	12350	12350	12350	12350	0
121	20241016	165100	12616890	12350	12350	12350	12350	0
122	20241016	165000	12616890	12350	12350	12350	12350	7
123	20241016	164900	12616890	12350	12350	12350	12350	0
124	20241016	164800	12616890	12350	12350	12350	12350	0
125	20241016	164700	12616890	12350	12350	12350	12350	0
126	20241016	164600	12616890	12350	12350	12350	12350	0
127	20241016	164500	12616890	12350	12350	12350	12350	0
128	20241016	164400	12616890	12350	12350	12350	12350	0
129	20241016	164300	12616890	12350	12350	12350	12350	0
130	20241016	164200	12616890	12350	12350	12350	12350	0
131	20241016	164100	12616890	12350	12350	12350	12350	0
132	20241016	164000	12616890	12350	12350	12350	12350	0
133	20241016	163900	12616890	12350	12350	12350	12350	0
134	20241016	163800	12616890	12350	12350	12350	12350	0
135	20241016	163700	12616890	12350	12350	12350	12350	0
136	20241016	163600	12616890	12350	12350	12350	12350	0
137	20241016	163500	12616890	12350	12350	12350	12350	0
138	20241016	163400	12616890	12350	12350	12350	12350	0
139	20241016	163300	12616890	12350	12350	12350	12350	0
140	20241016	163200	12616890	12350	12350	12350	12350	0
141	20241016	163100	12616890	12350	12350	12350	12350	0
142	20241016	163000	12616890	12350	12350	12350	12350	0
143	20241016	162900	12616890	12350	12350	12350	12350	0
144	20241016	162800	12616890	12350	12350	12350	12350	0
145	20241016	162700	12616890	12350	12350	12350	12350	0
146	20241016	162600	12616890	12350	12350	12350	12350	0
147	20241016	162500	12616890	12350	12350	12350	12350	0
148	20241016	162400	12616890	12350	12350	12350	12350	0
149	20241016	162300	12616890	12350	12350	12350	12350	0
150	20241016	162200	12616890	12350	12350	12350	12350	0
151	20241016	162100	12616890	12350	12350	12350	12350	0
152	20241016	162000	12616890	12350	12350	12350	12350	7
153	20241016	161900	12616890	12350	12350	12350	12350	0
154	20241016	161800	12616890	12350	12350	12350	12350	0
155	20241016	161700	12616890	12350	12350	12350	12350	0
156	20241016	161600	12616890	12350	12350	12350	12350	0
157	20241016	161500	12616890	12350	12350	12350	12350	0
158	20241016	161400	12616890	12350	12350	12350	12350	0
159	20241016	161300	12616890	12350	12350	12350	12350	0
160	20241016	161200	12616890	12350	12350	12350	12350	0
161	20241016	161100	12616890	12350	12350	12350	12350	0
162	20241016	161000	12616890	12350	12350	12350	12350	0
163	20241016	160900	12616890	12350	12350	12350	12350	0
164	20241016	160800	12616890	12350	12350	12350	12350	0
165	20241016	160700	12616890	12350	12350	12350	12350	0
166	20241016	160600	12616890	12350	12350	12350	12350	0
167	20241016	160500	12616890	12350	12350	12350	12350	0
168	20241016	160400	12616890	12350	12350	12350	12350	0
169	20241016	160300	12616890	12350	12350	12350	12350	0
170	20241016	160200	12616890	12350	12350	12350	12350	0
171	20241016	160100	12616890	12350	12350	12350	12350	0
172	20241016	160000	12616890	12350	12350	12350	12350	0
173	20241016	155900	12616890	12350	12350	12350	12350	0
174	20241016	155800	12616890	12350	12350	12350	12350	0
175	20241016	155700	12616890	12350	12350	12350	12350	0
176	20241016	155600	12616890	12350	12350	12350	12350	0
177	20241016	155500	12616890	12350	12350	12350	12350	0
178	20241016	155400	12616890	12350	12350	12350	12350	0
179	20241016	155300	12616890	12350	12350	12350	12350	0
180	20241016	155200	12616890	12350	12350	12350	12350	0
181	20241016	155100	12616890	12350	12350	12350	12350	0
182	20241016	155000	12616890	12350	12350	12350	12350	7
183	20241016	154900	12616890	12350	12350	12350	12350	0
184	20241016	154800	12616890	12350	12350	12350	12350	0
185	20241016	154700	12616890	12350	12350	12350	12350	0
186	20241016	154600	12616890	12350	12350	12350	12350	0
187	20241016	154500	12616890	12350	12350	12350	12350	0
188	20241016	154400	12616890	12350	12350	12350	12350	0
189	20241016	154300	12616890	12350	12350	12350	12350	0
190	20241016	154200	12616890	12350	12350	12350	12350	0
191	20241016	154100	12616890	12350	12350	12350	12350	0
192	20241016	154000	12616890	12350	12350	12350	12350	0
193	20241016	153900	12616890	12350	12350	12350	12350	0
194	20241016	153800	12616890	12350	12350	12350	12350	0
195	20241016	153700	12616890	12350	12350	12350	12350	0
196	20241016	153600	12616890	12350	12350	12350	12350	0
197	20241016	153500	12616890	12350	12350	12350	12350	0
198	20241016	153400	12616890	12350	12350	12350	12350	0
199	20241016	153300	12616890	12350	12350	12350	12350	0
200	20241016	153200	12616890	12350	12350	12350	12350	0
201	20241016	153100	12616890	12350	12350	12350	12350	0
202	20241016	153000	12616890	12350	12350	12350	12350	7
203	20241016	152900	12530440	12380	12380	12380	12380	0
204	20241016	152800	12530440	12380	12380	12380	12380	0
205	20241016	152700	12530440	12380	12380	12380	12380	0
206	20241016	152600	12530440	12380	12380	12380	12380	0
207	20241016	152500	12530440	12380	12380	12380	12380	0
208	20241016	152400	12530440	12380	12380	12380	12380	0
209	20241016	152300	12530440	12380	12380	12380	12380	0
210	20241016	152200	12530440	12380	12380	12380	12380	0
211	20241016	152100	12530440	12380	12380	12380	12380	0
212	20241016	152000	12530440	12380	12380	12380	12380	0
213	20241016	151900	12530440	12380	12380	12380	12380	0
214	20241016	151800	12530440	12380	12380	12380	12380	0
215	20241016	151700	12530440	12380	12380	12380	12380	0
216	20241016	151600	12530440	12380	12380	12380	12380	1
217	20241016	151500	12518060	12390	12390	12390	12390	0
218	20241016	151400	12518060	12390	12390	12390	12390	0
219	20241016	151300	12518060	12390	12370	12390	12370	14
220	20241016	151200	12344860	12380	12380	12380	12380	0
221	20241016	151100	12344860	12380	12380	12380	12380	0
222	20241016	151000	12344860	12380	12380	12380	12380	1
223	20241016	150900	12332480	12280	12280	12280	12280	0
224	20241016	150800	12332480	12280	12280	12280	12280	0
225	20241016	150700	12332480	12280	12280	12280	12280	0
226	20241016	150600	12332480	12280	12280	12280	12280	1
227	20241016	150500	12320200	12270	12270	12270	12270	0
228	20241016	150400	12320200	12270	12270	12270	12270	0
229	20241016	150300	12320200	12270	12270	12270	12270	0
230	20241016	150200	12320200	12270	12270	12270	12270	0
231	20241016	150100	12320200	12270	12270	12270	12270	0
232	20241016	150000	12320200	12270	12270	12270	12270	0
233	20241016	145900	12320200	12270	12270	12270	12270	0
234	20241016	145800	12320200	12270	12270	12270	12270	0
235	20241016	145700	12320200	12270	12270	12270	12270	0
236	20241016	145600	12320200	12270	12270	12270	12270	0
237	20241016	145500	12320200	12270	12270	12270	12270	0
238	20241016	145400	12320200	12270	12270	12270	12270	0
239	20241016	145300	12320200	12270	12270	12270	12270	0
240	20241016	145200	12320200	12270	12270	12270	12270	0
241	20241016	145100	12320200	12270	12270	12270	12270	0
242	20241016	145000	12320200	12270	12270	12270	12270	0
243	20241016	144900	12320200	12270	12270	12270	12270	0
244	20241016	144800	12320200	12270	12270	12270	12270	0
245	20241016	144700	12320200	12270	12270	12270	12270	0
246	20241016	144600	12320200	12270	12270	12270	12270	0
247	20241016	144500	12320200	12270	12270	12270	12270	263
248	20241016	144400	9093190	12270	12270	12270	12270	0
249	20241016	144300	9093190	12270	12270	12270	12270	0
250	20241016	144200	9093190	12270	12270	12270	12270	0
251	20241016	144100	9093190	12270	12270	12270	12270	0
252	20241016	144000	9093190	12270	12270	12270	12270	0
253	20241016	143900	9093190	12270	12270	12270	12270	0
254	20241016	143800	9093190	12270	12270	12270	12270	0
255	20241016	143700	9093190	12270	12270	12270	12270	0
256	20241016	143600	9093190	12270	12270	12270	12270	0
257	20241016	143500	9093190	12270	12270	12270	12270	0
258	20241016	143400	9093190	12270	12270	12270	12270	0
259	20241016	143300	9093190	12270	12270	12270	12270	0
260	20241016	143200	9093190	12270	12270	12270	12270	0
261	20241016	143100	9093190	12270	12270	12270	12270	0
262	20241016	143000	9093190	12270	12270	12270	12270	0
263	20241016	142900	9093190	12270	12270	12270	12270	0
264	20241016	142800	9093190	12270	12270	12270	12270	0
265	20241016	142700	9093190	12270	12270	12270	12270	0
266	20241016	142600	9093190	12270	12270	12270	12270	0
267	20241016	142500	9093190	12270	12270	12270	12270	0
268	20241016	142400	9093190	12270	12270	12270	12270	0
269	20241016	142300	9093190	12270	12270	12270	12270	0
270	20241016	142200	9093190	12270	12270	12270	12270	0
271	20241016	142100	9093190	12270	12270	12270	12270	0
272	20241016	142000	9093190	12270	12270	12270	12270	0
273	20241016	141900	9093190	12270	12270	12270	12270	0
274	20241016	141800	9093190	12270	12270	12270	12270	0
275	20241016	141700	9093190	12270	12270	12270	12270	0
276	20241016	141600	9093190	12270	12270	12270	12270	0
277	20241016	141500	9093190	12270	12270	12270	12270	0
278	20241016	141400	9093190	12270	12270	12270	12270	0
279	20241016	141300	9093190	12270	12270	12270	12270	0
280	20241016	141200	9093190	12270	12270	12270	12270	1
281	20241016	141100	9080920	12250	12250	12250	12250	0
282	20241016	141000	9080920	12250	12250	12250	12250	0
283	20241016	140900	9080920	12250	12250	12250	12250	0
284	20241016	140800	9080920	12250	12250	12250	12250	0
285	20241016	140700	9080920	12250	12250	12250	12250	0
286	20241016	140600	9080920	12250	12250	12250	12250	0
287	20241016	140500	9080920	12250	12250	12250	12250	0
288	20241016	140400	9080920	12250	12250	12250	12250	0
289	20241016	140300	9080920	12250	12250	12250	12250	0
290	20241016	140200	9080920	12250	12250	12250	12250	0
291	20241016	140100	9080920	12250	12250	12250	12250	0
292	20241016	140000	9080920	12250	12250	12250	12250	0
293	20241016	135900	9080920	12250	12250	12250	12250	0
294	20241016	135800	9080920	12250	12250	12250	12250	0
295	20241016	135700	9080920	12250	12250	12250	12250	0
296	20241016	135600	9080920	12250	12250	12250	12250	0
297	20241016	135500	9080920	12250	12250	12250	12250	0
298	20241016	135400	9080920	12250	12250	12250	12250	0
299	20241016	135300	9080920	12250	12250	12250	12250	0
300	20241016	135200	9080920	12250	12250	12250	12250	0
301	20241016	135100	9080920	12250	12250	12250	12250	0
302	20241016	135000	9080920	12250	12250	12250	12250	0
303	20241016	134900	9080920	12250	12250	12250	12250	0
304	20241016	134800	9080920	12250	12250	12250	12250	34
305	20241016	134700	8664420	12250	12250	12250	12250	0
306	20241016	134600	8664420	12250	12250	12250	12250	0
307	20241016	134500	8664420	12250	12250	12250	12250	0
308	20241016	134400	8664420	12250	12250	12250	12250	0
309	20241016	134300	8664420	12250	12250	12250	12250	0
310	20241016	134200	8664420	12250	12250	12250	12250	0
311	20241016	134100	8664420	12250	12250	12250	12250	0
312	20241016	134000	8664420	12250	12250	12250	12250	0
313	20241016	133900	8664420	12250	12250	12250	12250	0
314	20241016	133800	8664420	12250	12250	12250	12250	0
315	20241016	133700	8664420	12250	12250	12250	12250	0
316	20241016	133600	8664420	12250	12250	12250	12250	0
317	20241016	133500	8664420	12250	12250	12250	12250	0
318	20241016	133400	8664420	12250	12250	12250	12250	0
319	20241016	133300	8664420	12250	12250	12250	12250	0
320	20241016	133200	8664420	12250	12250	12250	12250	0
321	20241016	133100	8664420	12250	12250	12250	12250	0
322	20241016	133000	8664420	12250	12250	12250	12250	0
323	20241016	132900	8664420	12250	12250	12250	12250	0
324	20241016	132800	8664420	12250	12250	12250	12250	0
325	20241016	132700	8664420	12250	12250	12250	12250	0
326	20241016	132600	8664420	12250	12250	12250	12250	0
327	20241016	132500	8664420	12250	12250	12250	12250	0
328	20241016	132400	8664420	12250	12250	12250	12250	0
329	20241016	132300	8664420	12250	12250	12250	12250	0
330	20241016	132200	8664420	12250	12250	12250	12250	0
331	20241016	132100	8664420	12250	12250	12250	12250	0
332	20241016	132000	8664420	12250	12250	12250	12250	0
333	20241016	131900	8664420	12250	12250	12250	12250	0
334	20241016	131800	8664420	12250	12250	12250	12250	0
335	20241016	131700	8664420	12250	12250	12250	12250	0
336	20241016	131600	8664420	12250	12250	12250	12250	0
337	20241016	131500	8664420	12250	12250	12250	12250	0
338	20241016	131400	8664420	12250	12250	12250	12250	0
339	20241016	131300	8664420	12250	12250	12250	12250	20
340	20241016	131200	8419420	12400	12400	12400	12400	0
341	20241016	131100	8419420	12400	12400	12400	12400	0
342	20241016	131000	8419420	12400	12400	12400	12400	0
343	20241016	130900	8419420	12400	12400	12400	12400	0
344	20241016	130800	8419420	12400	12400	12400	12400	0
345	20241016	130700	8419420	12400	12400	12400	12400	0
346	20241016	130600	8419420	12400	12400	12400	12400	0
347	20241016	130500	8419420	12400	12400	12400	12400	0
348	20241016	130400	8419420	12400	12400	12400	12400	0
349	20241016	130300	8419420	12400	12370	12400	12370	140
350	20241016	130200	6685830	12250	12250	12250	12250	0
351	20241016	130100	6685830	12250	12250	12250	12250	0
352	20241016	130000	6685830	12250	12250	12250	12250	1
353	20241016	125900	6673580	12360	12360	12360	12360	0
354	20241016	125800	6673580	12360	12360	12360	12360	0
355	20241016	125700	6673580	12360	12360	12360	12360	0
356	20241016	125600	6673580	12360	12360	12360	12360	0
357	20241016	125500	6673580	12360	12360	12360	12360	0
358	20241016	125400	6673580	12360	12360	12360	12360	0
359	20241016	125300	6673580	12360	12360	12360	12360	0
360	20241016	125200	6673580	12360	12360	12360	12360	0
361	20241016	125100	6673580	12360	12360	12360	12360	0
362	20241016	125000	6673580	12360	12360	12360	12360	0
363	20241016	124900	6673580	12360	12360	12360	12360	0
364	20241016	124800	6673580	12360	12360	12360	12360	3
365	20241016	124700	6636500	12360	12360	12360	12360	0
366	20241016	124600	6636500	12360	12360	12360	12360	0
367	20241016	124500	6636500	12360	12360	12360	12360	0
368	20241016	124400	6636500	12360	12360	12360	12360	0
369	20241016	124300	6636500	12360	12350	12360	12350	90
370	20241016	124200	5524290	12360	12360	12360	12360	0
371	20241016	124100	5524290	12360	12360	12360	12360	0
372	20241016	124000	5524290	12360	12360	12360	12360	0
373	20241016	123900	5524290	12360	12360	12360	12360	0
374	20241016	123800	5524290	12360	12360	12360	12360	0
375	20241016	123700	5524290	12360	12360	12360	12360	0
376	20241016	123600	5524290	12360	12360	12360	12360	0
377	20241016	123500	5524290	12360	12360	12360	12360	0
378	20241016	123400	5524290	12360	12360	12360	12360	0
379	20241016	123300	5524290	12360	12360	12360	12360	0
380	20241016	123200	5524290	12360	12360	12360	12360	0
381	20241016	123100	5524290	12360	12360	12360	12360	2
382	20241016	123000	5499570	12250	12250	12250	12250	0
383	20241016	122900	5499570	12250	12250	12250	12250	0
384	20241016	122800	5499570	12250	12250	12250	12250	0
385	20241016	122700	5499570	12250	12250	12250	12250	0
386	20241016	122600	5499570	12250	12250	12250	12250	1
387	20241016	122500	5487320	12380	12380	12380	12380	0
388	20241016	122400	5487320	12380	12380	12380	12380	0
389	20241016	122300	5487320	12380	12380	12380	12380	0
390	20241016	122200	5487320	12380	12380	12380	12380	0
391	20241016	122100	5487320	12380	12380	12380	12380	0
392	20241016	122000	5487320	12380	12380	12380	12380	0
393	20241016	121900	5487320	12380	12380	12380	12380	0
394	20241016	121800	5487320	12380	12380	12380	12380	0
395	20241016	121700	5487320	12380	12380	12380	12380	0
396	20241016	121600	5487320	12380	12380	12380	12380	0
397	20241016	121500	5487320	12380	12380	12380	12380	0
398	20241016	121400	5487320	12380	12380	12380	12380	0
399	20241016	121300	5487320	12380	12380	12380	12380	0
400	20241016	121200	5487320	12380	12380	12380	12380	0
401	20241016	121100	5487320	12380	12380	12380	12380	0
402	20241016	121000	5487320	12380	12380	12380	12380	0
403	20241016	120900	5487320	12380	12380	12380	12380	0
404	20241016	120800	5487320	12380	12380	12380	12380	0
405	20241016	120700	5487320	12380	12380	12380	12380	0
406	20241016	120600	5487320	12380	12380	12380	12380	1
407	20241016	120500	5474940	12390	12390	12390	12390	0
408	20241016	120400	5474940	12390	12390	12390	12390	0
409	20241016	120300	5474940	12390	12390	12390	12390	0
410	20241016	120200	5474940	12390	12390	12390	12390	0
411	20241016	120100	5474940	12390	12390	12390	12390	0
412	20241016	120000	5474940	12390	12390	12390	12390	0
413	20241016	115900	5474940	12390	12390	12390	12390	0
414	20241016	115800	5474940	12390	12390	12390	12390	0
415	20241016	115700	5474940	12390	12390	12390	12390	0
416	20241016	115600	5474940	12390	12390	12390	12390	0
417	20241016	115500	5474940	12390	12390	12390	12390	0
418	20241016	115400	5474940	12390	12390	12390	12390	0
419	20241016	115300	5474940	12390	12390	12390	12390	0
420	20241016	115200	5474940	12390	12390	12390	12390	0
421	20241016	115100	5474940	12390	12390	12390	12390	0
422	20241016	115000	5474940	12390	12390	12390	12390	0
423	20241016	114900	5474940	12390	12390	12390	12390	0
424	20241016	114800	5474940	12390	12390	12390	12390	0
425	20241016	114700	5474940	12390	12390	12390	12390	0
426	20241016	114600	5474940	12390	12390	12390	12390	0
427	20241016	114500	5474940	12390	12390	12390	12390	0
428	20241016	114400	5474940	12390	12390	12390	12390	0
429	20241016	114300	5474940	12390	12390	12390	12390	0
430	20241016	114200	5474940	12390	12390	12390	12390	0
431	20241016	114100	5474940	12390	12390	12390	12390	0
432	20241016	114000	5474940	12390	12390	12390	12390	0
433	20241016	113900	5474940	12390	12390	12390	12390	0
434	20241016	113800	5474940	12390	12390	12390	12390	0
435	20241016	113700	5474940	12390	12390	12390	12390	0
436	20241016	113600	5474940	12390	12390	12390	12390	0
437	20241016	113500	5474940	12390	12390	12390	12390	0
438	20241016	113400	5474940	12390	12390	12390	12390	0
439	20241016	113300	5474940	12390	12390	12390	12390	0
440	20241016	113200	5474940	12390	12390	12390	12390	0
441	20241016	113100	5474940	12390	12390	12390	12390	0
442	20241016	113000	5474940	12390	12390	12390	12390	0
443	20241016	112900	5474940	12390	12390	12390	12390	0
444	20241016	112800	5474940	12390	12390	12390	12390	0
445	20241016	112700	5474940	12390	12390	12390	12390	0
446	20241016	112600	5474940	12390	12390	12390	12390	0
447	20241016	112500	5474940	12390	12390	12390	12390	0
448	20241016	112400	5474940	12390	12390	12390	12390	0
449	20241016	112300	5474940	12390	12390	12390	12390	0
450	20241016	112200	5474940	12390	12390	12390	12390	0
451	20241016	112100	5474940	12390	12390	12390	12390	0
452	20241016	112000	5474940	12390	12390	12390	12390	0
453	20241016	111900	5474940	12390	12390	12390	12390	0
454	20241016	111800	5474940	12390	12390	12390	12390	0
455	20241016	111700	5474940	12390	12390	12390	12390	0
456	20241016	111600	5474940	12390	12390	12390	12390	0
457	20241016	111500	5474940	12390	12390	12390	12390	0
458	20241016	111400	5474940	12390	12390	12390	12390	1
459	20241016	111300	5462550	12400	12400	12400	12400	0
460	20241016	111200	5462550	12400	12400	12400	12400	0
461	20241016	111100	5462550	12400	12400	12400	12400	0
462	20241016	111000	5462550	12400	12400	12400	12400	0
463	20241016	110900	5462550	12400	12400	12400	12400	0
464	20241016	110800	5462550	12400	12400	12400	12400	0
465	20241016	110700	5462550	12400	12400	12400	12400	0
466	20241016	110600	5462550	12400	12400	12400	12400	0
467	20241016	110500	5462550	12400	12400	12400	12400	0
468	20241016	110400	5462550	12400	12400	12400	12400	0
469	20241016	110300	5462550	12400	12400	12400	12400	0
470	20241016	110200	5462550	12400	12400	12400	12400	0
471	20241016	110100	5462550	12400	12400	12400	12400	0
472	20241016	110000	5462550	12400	12400	12400	12400	0
473	20241016	105900	5462550	12400	12400	12400	12400	0
474	20241016	105800	5462550	12400	12400	12400	12400	0
475	20241016	105700	5462550	12400	12400	12400	12400	0
476	20241016	105600	5462550	12400	12400	12400	12400	0
477	20241016	105500	5462550	12400	12400	12400	12400	0
478	20241016	105400	5462550	12400	12300	12400	12300	290
479	20241016	105300	1885480	12310	12310	12310	12310	0
480	20241016	105200	1885480	12310	12310	12310	12310	0
481	20241016	105100	1885480	12310	12310	12310	12310	0
482	20241016	105000	1885480	12310	12310	12310	12310	0
483	20241016	104900	1885480	12310	12310	12310	12310	0
484	20241016	104800	1885480	12310	12310	12310	12310	0
485	20241016	104700	1885480	12310	12310	12310	12310	0
486	20241016	104600	1885480	12310	12310	12310	12310	0
487	20241016	104500	1885480	12310	12310	12310	12310	0
488	20241016	104400	1885480	12310	12310	12310	12310	0
489	20241016	104300	1885480	12310	12310	12310	12310	0
490	20241016	104200	1885480	12310	12310	12310	12310	0
491	20241016	104100	1885480	12310	12310	12310	12310	0
492	20241016	104000	1885480	12310	12310	12310	12310	0
493	20241016	103900	1885480	12310	12310	12310	12310	0
494	20241016	103800	1885480	12310	12310	12310	12310	0
495	20241016	103700	1885480	12310	12310	12310	12310	0
496	20241016	103600	1885480	12310	12310	12310	12310	0
497	20241016	103500	1885480	12310	12310	12310	12310	0
498	20241016	103400	1885480	12310	12310	12310	12310	0
499	20241016	103300	1885480	12310	12310	12310	12310	0
500	20241016	103200	1885480	12310	12310	12310	12310	0
501	20241016	103100	1885480	12310	12310	12310	12310	0
502	20241016	103000	1885480	12310	12310	12310	12310	0
503	20241016	102900	1885480	12310	12310	12310	12310	0
504	20241016	102800	1885480	12310	12310	12310	12310	0
505	20241016	102700	1885480	12310	12310	12310	12310	0
506	20241016	102600	1885480	12310	12310	12310	12310	0
507	20241016	102500	1885480	12310	12310	12310	12310	0
508	20241016	102400	1885480	12310	12310	12310	12310	0
509	20241016	102300	1885480	12310	12310	12310	12310	0
510	20241016	102200	1885480	12310	12310	12310	12310	0
511	20241016	102100	1885480	12310	12310	12310	12310	0
512	20241016	102000	1885480	12310	12310	12310	12310	0
513	20241016	101900	1885480	12310	12310	12310	12310	0
514	20241016	101800	1885480	12310	12310	12310	12310	0
515	20241016	101700	1885480	12310	12310	12310	12310	0
516	20241016	101600	1885480	12310	12310	12310	12310	0
517	20241016	101500	1885480	12310	12310	12310	12310	0
518	20241016	101400	1885480	12310	12310	12310	12310	0
519	20241016	101300	1885480	12310	12310	12310	12310	0
520	20241016	101200	1885480	12310	12310	12310	12310	0
521	20241016	101100	1885480	12310	12310	12310	12310	0
522	20241016	101000	1885480	12310	12310	12310	12310	0
523	20241016	100900	1885480	12310	12310	12310	12310	0
524	20241016	100800	1885480	12310	12310	12310	12310	0
525	20241016	100700	1885480	12310	12310	12310	12310	0
526	20241016	100600	1885480	12310	12310	12310	12310	0
527	20241016	100500	1885480	12310	12310	12310	12310	0
528	20241016	100400	1885480	12310	12310	12310	12310	0
529	20241016	100300	1885480	12310	12310	12310	12310	0
530	20241016	100200	1885480	12310	12310	12310	12310	1
531	20241016	100100	1873170	12150	12150	12150	12150	0
532	20241016	100000	1873170	12150	12150	12150	12150	0
533	20241016	095900	1873170	12150	12150	12150	12150	0
534	20241016	095800	1873170	12150	12150	12150	12150	0
535	20241016	095700	1873170	12150	12150	12150	12150	0
536	20241016	095600	1873170	12150	12150	12150	12150	0
537	20241016	095500	1873170	12150	12150	12150	12150	0
538	20241016	095400	1873170	12150	12150	12150	12150	0
539	20241016	095300	1873170	12150	12150	12150	12150	0
540	20241016	095200	1873170	12150	12150	12150	12150	0
541	20241016	095100	1873170	12150	12150	12150	12150	30
542	20241016	095000	1508670	12090	12090	12090	12090	0
543	20241016	094900	1508670	12090	12090	12090	12090	0
544	20241016	094800	1508670	12090	12090	12090	12090	0
545	20241016	094700	1508670	12090	12090	12090	12090	0
546	20241016	094600	1508670	12090	12090	12090	12090	0
547	20241016	094500	1508670	12090	12090	12090	12090	0
548	20241016	094400	1508670	12090	12090	12090	12090	0
549	20241016	094300	1508670	12090	12090	12090	12090	0
550	20241016	094200	1508670	12090	12090	12090	12090	0
551	20241016	094100	1508670	12090	12090	12090	12090	0
552	20241016	094000	1508670	12090	12090	12090	12090	0
553	20241016	093900	1508670	12090	12090	12090	12090	0
554	20241016	093800	1508670	12090	12090	12090	12090	0
555	20241016	093700	1508670	12090	12090	12090	12090	0
556	20241016	093600	1508670	12090	12090	12090	12090	0
557	20241016	093500	1508670	12090	12090	12090	12090	0
558	20241016	093400	1508670	12090	12090	12090	12090	0
559	20241016	093300	1508670	12090	12090	12090	12090	0
560	20241016	093200	1508670	12090	12090	12090	12090	0
561	20241016	093100	1508670	12090	12090	12090	12090	0
562	20241016	093000	1508670	12090	12090	12090	12090	0
563	20241016	092900	1508670	12090	12090	12090	12090	0
564	20241016	092800	1508670	12090	12090	12090	12090	0
565	20241016	092700	1508670	12090	12090	12090	12090	0
566	20241016	092600	1508670	12090	12090	12090	12090	0
567	20241016	092500	1508670	12090	12090	12090	12090	0
568	20241016	092400	1508670	12090	12090	12090	12090	0
569	20241016	092300	1508670	12090	12090	12090	12090	0
570	20241016	092200	1508670	12090	12090	12090	12090	0
571	20241016	092100	1508670	12090	12090	12090	12090	0
572	20241016	092000	1508670	12090	12090	12090	12090	0
573	20241016	091900	1508670	12090	12090	12090	12090	0
574	20241016	091800	1508670	12090	12090	12090	12090	0
575	20241016	091700	1508670	12090	12090	12090	12090	0
576	20241016	091600	1508670	12090	12090	12090	12090	0
577	20241016	091500	1508670	12090	12090	12090	12090	0
578	20241016	091400	1508670	12090	12090	12090	12090	0
579	20241016	091300	1508670	12090	12140	12140	12090	105
580	20241016	091200	234250	12140	12140	12140	12140	0
581	20241016	091100	234250	12140	12140	12140	12140	0
582	20241016	091000	234250	12140	12140	12140	12140	0
583	20241016	090900	234250	12140	12140	12140	12140	0
584	20241016	090800	234250	12140	12140	12140	12140	0
585	20241016	090700	234250	12140	12140	12140	12140	0
586	20241016	090600	234250	12140	12140	12140	12140	1
587	20241016	090500	222110	12330	12330	12330	12330	0
588	20241016	090400	222110	12330	12330	12330	12330	0
589	20241016	090300	222110	12330	12330	12330	12330	0
590	20241016	090200	222110	12330	12330	12330	12330	0
591	20241016	090100	222110	12330	12330	12330	12330	0
592	20241016	090000	222110	12330	12340	12340	12330	18