KissMeData/007770/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185000	40335430	12210	12210	12210	12210	11
3	20241021	184900	40335430	12210	12210	12210	12210	0
4	20241021	184800	40335430	12210	12210	12210	12210	0
5	20241021	184700	40335430	12210	12210	12210	12210	0
6	20241021	184600	40335430	12210	12210	12210	12210	0
7	20241021	184500	40335430	12210	12210	12210	12210	0
8	20241021	184400	40335430	12210	12210	12210	12210	0
9	20241021	184300	40335430	12210	12210	12210	12210	0
10	20241021	184200	40335430	12210	12210	12210	12210	0
11	20241021	184100	40335430	12210	12210	12210	12210	0
12	20241021	184000	40335430	12210	12210	12210	12210	0
13	20241021	183900	40335430	12210	12210	12210	12210	0
14	20241021	183800	40335430	12210	12210	12210	12210	0
15	20241021	183700	40335430	12210	12210	12210	12210	0
16	20241021	183600	40335430	12210	12210	12210	12210	0
17	20241021	183500	40335430	12210	12210	12210	12210	0
18	20241021	183400	40335430	12210	12210	12210	12210	0
19	20241021	183300	40335430	12210	12210	12210	12210	0
20	20241021	183200	40335430	12210	12210	12210	12210	0
21	20241021	183100	40335430	12210	12210	12210	12210	0
22	20241021	183000	40335430	12210	12210	12210	12210	0
23	20241021	182900	40335430	12210	12210	12210	12210	0
24	20241021	182800	40335430	12210	12210	12210	12210	0
25	20241021	182700	40335430	12210	12210	12210	12210	0
26	20241021	182600	40335430	12210	12210	12210	12210	0
27	20241021	182500	40335430	12210	12210	12210	12210	0
28	20241021	182400	40335430	12210	12210	12210	12210	0
29	20241021	182300	40335430	12210	12210	12210	12210	0
30	20241021	182200	40335430	12210	12210	12210	12210	0
31	20241021	182100	40335430	12210	12210	12210	12210	0
32	20241021	182000	40335430	12210	12210	12210	12210	11
33	20241021	181900	40335430	12210	12210	12210	12210	0
34	20241021	181800	40335430	12210	12210	12210	12210	0
35	20241021	181700	40335430	12210	12210	12210	12210	0
36	20241021	181600	40335430	12210	12210	12210	12210	0
37	20241021	181500	40335430	12210	12210	12210	12210	0
38	20241021	181400	40335430	12210	12210	12210	12210	0
39	20241021	181300	40335430	12210	12210	12210	12210	0
40	20241021	181200	40335430	12210	12210	12210	12210	0
41	20241021	181100	40335430	12210	12210	12210	12210	0
42	20241021	181000	40335430	12210	12210	12210	12210	0
43	20241021	180900	40335430	12210	12210	12210	12210	0
44	20241021	180800	40335430	12210	12210	12210	12210	0
45	20241021	180700	40335430	12210	12210	12210	12210	0
46	20241021	180600	40335430	12210	12210	12210	12210	0
47	20241021	180500	40335430	12210	12210	12210	12210	0
48	20241021	180400	40335430	12210	12210	12210	12210	0
49	20241021	180300	40335430	12210	12210	12210	12210	0
50	20241021	180200	40335430	12210	12210	12210	12210	0
51	20241021	180100	40335430	12210	12210	12210	12210	0
52	20241021	180000	40335430	12210	12210	12210	12210	0
53	20241021	175900	40335430	12210	12210	12210	12210	0
54	20241021	175800	40335430	12210	12210	12210	12210	0
55	20241021	175700	40335430	12210	12210	12210	12210	0
56	20241021	175600	40335430	12210	12210	12210	12210	0
57	20241021	175500	40335430	12210	12210	12210	12210	0
58	20241021	175400	40335430	12210	12210	12210	12210	0
59	20241021	175300	40335430	12210	12210	12210	12210	0
60	20241021	175200	40335430	12210	12210	12210	12210	0
61	20241021	175100	40335430	12210	12210	12210	12210	0
62	20241021	175000	40335430	12210	12210	12210	12210	11
63	20241021	174900	40335430	12210	12210	12210	12210	0
64	20241021	174800	40335430	12210	12210	12210	12210	0
65	20241021	174700	40335430	12210	12210	12210	12210	0
66	20241021	174600	40335430	12210	12210	12210	12210	0
67	20241021	174500	40335430	12210	12210	12210	12210	0
68	20241021	174400	40335430	12210	12210	12210	12210	0
69	20241021	174300	40335430	12210	12210	12210	12210	0
70	20241021	174200	40335430	12210	12210	12210	12210	0
71	20241021	174100	40335430	12210	12210	12210	12210	0
72	20241021	174000	40335430	12210	12210	12210	12210	0
73	20241021	173900	40335430	12210	12210	12210	12210	0
74	20241021	173800	40335430	12210	12210	12210	12210	0
75	20241021	173700	40335430	12210	12210	12210	12210	0
76	20241021	173600	40335430	12210	12210	12210	12210	0
77	20241021	173500	40335430	12210	12210	12210	12210	0
78	20241021	173400	40335430	12210	12210	12210	12210	0
79	20241021	173300	40335430	12210	12210	12210	12210	0
80	20241021	173200	40335430	12210	12210	12210	12210	0
81	20241021	173100	40335430	12210	12210	12210	12210	0
82	20241021	173000	40335430	12210	12210	12210	12210	0
83	20241021	172900	40335430	12210	12210	12210	12210	0
84	20241021	172800	40335430	12210	12210	12210	12210	0
85	20241021	172700	40335430	12210	12210	12210	12210	0
86	20241021	172600	40335430	12210	12210	12210	12210	0
87	20241021	172500	40335430	12210	12210	12210	12210	0
88	20241021	172400	40335430	12210	12210	12210	12210	0
89	20241021	172300	40335430	12210	12210	12210	12210	0
90	20241021	172200	40335430	12210	12210	12210	12210	0
91	20241021	172100	40335430	12210	12210	12210	12210	0
92	20241021	172000	40335430	12210	12210	12210	12210	11
93	20241021	171900	40335430	12210	12210	12210	12210	0
94	20241021	171800	40335430	12210	12210	12210	12210	0
95	20241021	171700	40335430	12210	12210	12210	12210	0
96	20241021	171600	40335430	12210	12210	12210	12210	0
97	20241021	171500	40335430	12210	12210	12210	12210	0
98	20241021	171400	40335430	12210	12210	12210	12210	0
99	20241021	171300	40335430	12210	12210	12210	12210	0
100	20241021	171200	40335430	12210	12210	12210	12210	0
101	20241021	171100	40335430	12210	12210	12210	12210	0
102	20241021	171000	40335430	12210	12210	12210	12210	0
103	20241021	170900	40335430	12210	12210	12210	12210	0
104	20241021	170800	40335430	12210	12210	12210	12210	0
105	20241021	170700	40335430	12210	12210	12210	12210	0
106	20241021	170600	40335430	12210	12210	12210	12210	0
107	20241021	170500	40335430	12210	12210	12210	12210	0
108	20241021	170400	40335430	12210	12210	12210	12210	0
109	20241021	170300	40335430	12210	12210	12210	12210	0
110	20241021	170200	40335430	12210	12210	12210	12210	0
111	20241021	170100	40335430	12210	12210	12210	12210	0
112	20241021	170000	40335430	12210	12210	12210	12210	0
113	20241021	165900	40335430	12210	12210	12210	12210	0
114	20241021	165800	40335430	12210	12210	12210	12210	0
115	20241021	165700	40335430	12210	12210	12210	12210	0
116	20241021	165600	40335430	12210	12210	12210	12210	0
117	20241021	165500	40335430	12210	12210	12210	12210	0
118	20241021	165400	40335430	12210	12210	12210	12210	0
119	20241021	165300	40335430	12210	12210	12210	12210	0
120	20241021	165200	40335430	12210	12210	12210	12210	0
121	20241021	165100	40335430	12210	12210	12210	12210	0
122	20241021	165000	40335430	12210	12210	12210	12210	11
123	20241021	164900	40335430	12210	12210	12210	12210	0
124	20241021	164800	40335430	12210	12210	12210	12210	0
125	20241021	164700	40335430	12210	12210	12210	12210	0
126	20241021	164600	40335430	12210	12210	12210	12210	0
127	20241021	164500	40335430	12210	12210	12210	12210	0
128	20241021	164400	40335430	12210	12210	12210	12210	0
129	20241021	164300	40335430	12210	12210	12210	12210	0
130	20241021	164200	40335430	12210	12210	12210	12210	0
131	20241021	164100	40335430	12210	12210	12210	12210	0
132	20241021	164000	40335430	12210	12210	12210	12210	0
133	20241021	163900	40335430	12210	12210	12210	12210	0
134	20241021	163800	40335430	12210	12210	12210	12210	0
135	20241021	163700	40335430	12210	12210	12210	12210	0
136	20241021	163600	40335430	12210	12210	12210	12210	0
137	20241021	163500	40335430	12210	12210	12210	12210	0
138	20241021	163400	40335430	12210	12210	12210	12210	0
139	20241021	163300	40335430	12210	12210	12210	12210	0
140	20241021	163200	40335430	12210	12210	12210	12210	0
141	20241021	163100	40335430	12210	12210	12210	12210	0
142	20241021	163000	40335430	12210	12210	12210	12210	0
143	20241021	162900	40335430	12210	12210	12210	12210	0
144	20241021	162800	40335430	12210	12210	12210	12210	0
145	20241021	162700	40335430	12210	12210	12210	12210	0
146	20241021	162600	40335430	12210	12210	12210	12210	0
147	20241021	162500	40335430	12210	12210	12210	12210	0
148	20241021	162400	40335430	12210	12210	12210	12210	0
149	20241021	162300	40335430	12210	12210	12210	12210	0
150	20241021	162200	40335430	12210	12210	12210	12210	0
151	20241021	162100	40335430	12210	12210	12210	12210	0
152	20241021	162000	40335430	12210	12210	12210	12210	11
153	20241021	161900	40335430	12210	12210	12210	12210	0
154	20241021	161800	40335430	12210	12210	12210	12210	0
155	20241021	161700	40335430	12210	12210	12210	12210	0
156	20241021	161600	40335430	12210	12210	12210	12210	0
157	20241021	161500	40335430	12210	12210	12210	12210	0
158	20241021	161400	40335430	12210	12210	12210	12210	0
159	20241021	161300	40335430	12210	12210	12210	12210	0
160	20241021	161200	40335430	12210	12210	12210	12210	0
161	20241021	161100	40335430	12210	12210	12210	12210	0
162	20241021	161000	40335430	12210	12210	12210	12210	0
163	20241021	160900	40335430	12210	12210	12210	12210	0
164	20241021	160800	40335430	12210	12210	12210	12210	0
165	20241021	160700	40335430	12210	12210	12210	12210	0
166	20241021	160600	40335430	12210	12210	12210	12210	0
167	20241021	160500	40335430	12210	12210	12210	12210	0
168	20241021	160400	40335430	12210	12210	12210	12210	0
169	20241021	160300	40335430	12210	12210	12210	12210	0
170	20241021	160200	40335430	12210	12210	12210	12210	0
171	20241021	160100	40335430	12210	12210	12210	12210	0
172	20241021	160000	40335430	12210	12210	12210	12210	0
173	20241021	155900	40335430	12210	12210	12210	12210	0
174	20241021	155800	40335430	12210	12210	12210	12210	0
175	20241021	155700	40335430	12210	12210	12210	12210	0
176	20241021	155600	40335430	12210	12210	12210	12210	0
177	20241021	155500	40335430	12210	12210	12210	12210	0
178	20241021	155400	40335430	12210	12210	12210	12210	0
179	20241021	155300	40335430	12210	12210	12210	12210	0
180	20241021	155200	40335430	12210	12210	12210	12210	0
181	20241021	155100	40335430	12210	12210	12210	12210	0
182	20241021	155000	40335430	12210	12210	12210	12210	11
183	20241021	154900	40335430	12210	12210	12210	12210	0
184	20241021	154800	40335430	12210	12210	12210	12210	0
185	20241021	154700	40335430	12210	12210	12210	12210	0
186	20241021	154600	40335430	12210	12210	12210	12210	0
187	20241021	154500	40335430	12210	12210	12210	12210	0
188	20241021	154400	40335430	12210	12210	12210	12210	0
189	20241021	154300	40335430	12210	12210	12210	12210	0
190	20241021	154200	40335430	12210	12210	12210	12210	0
191	20241021	154100	40335430	12210	12210	12210	12210	0
192	20241021	154000	40335430	12210	12210	12210	12210	0
193	20241021	153900	40335430	12210	12210	12210	12210	0
194	20241021	153800	40335430	12210	12210	12210	12210	0
195	20241021	153700	40335430	12210	12210	12210	12210	0
196	20241021	153600	40335430	12210	12210	12210	12210	0
197	20241021	153500	40335430	12210	12210	12210	12210	0
198	20241021	153400	40335430	12210	12210	12210	12210	0
199	20241021	153300	40335430	12210	12210	12210	12210	0
200	20241021	153200	40335430	12210	12210	12210	12210	0
201	20241021	153100	40335430	12210	12210	12210	12210	0
202	20241021	153000	40335430	12210	12210	12210	12210	11
203	20241021	152900	40201120	12250	12250	12250	12250	0
204	20241021	152800	40201120	12250	12250	12250	12250	0
205	20241021	152700	40201120	12250	12250	12250	12250	0
206	20241021	152600	40201120	12250	12250	12250	12250	0
207	20241021	152500	40201120	12250	12250	12250	12250	0
208	20241021	152400	40201120	12250	12250	12250	12250	0
209	20241021	152300	40201120	12250	12250	12250	12250	0
210	20241021	152200	40201120	12250	12250	12250	12250	0
211	20241021	152100	40201120	12250	12250	12250	12250	0
212	20241021	152000	40201120	12250	12250	12250	12250	0
213	20241021	151900	40201120	12250	12250	12250	12250	0
214	20241021	151800	40201120	12250	12250	12250	12250	40
215	20241021	151700	39711120	12260	12260	12260	12260	0
216	20241021	151600	39711120	12260	12260	12260	12260	0
217	20241021	151500	39711120	12260	12260	12260	12260	0
218	20241021	151400	39711120	12260	12260	12260	12260	0
219	20241021	151300	39711120	12260	12260	12260	12260	0
220	20241021	151200	39711120	12260	12260	12260	12260	0
221	20241021	151100	39711120	12260	12260	12260	12260	0
222	20241021	151000	39711120	12260	12260	12260	12260	1
223	20241021	150900	39698860	12250	12250	12250	12250	0
224	20241021	150800	39698860	12250	12250	12250	12250	22
225	20241021	150700	39429360	12260	12260	12260	12260	0
226	20241021	150600	39429360	12260	12260	12260	12260	0
227	20241021	150500	39429360	12260	12250	12260	12250	100
228	20241021	150400	38203860	12240	12240	12240	12240	0
229	20241021	150300	38203860	12240	12240	12240	12240	0
230	20241021	150200	38203860	12240	12240	12240	12240	0
231	20241021	150100	38203860	12240	12240	12240	12240	0
232	20241021	150000	38203860	12240	12240	12240	12240	0
233	20241021	145900	38203860	12240	12240	12240	12240	0
234	20241021	145800	38203860	12240	12240	12240	12240	0
235	20241021	145700	38203860	12240	12240	12240	12240	0
236	20241021	145600	38203860	12240	12240	12240	12240	0
237	20241021	145500	38203860	12240	12240	12240	12240	0
238	20241021	145400	38203860	12240	12240	12240	12240	0
239	20241021	145300	38203860	12240	12240	12240	12240	0
240	20241021	145200	38203860	12240	12240	12240	12240	0
241	20241021	145100	38203860	12240	12240	12240	12240	0
242	20241021	145000	38203860	12240	12240	12240	12240	0
243	20241021	144900	38203860	12240	12240	12240	12240	0
244	20241021	144800	38203860	12240	12240	12240	12240	0
245	20241021	144700	38203860	12240	12240	12240	12240	0
246	20241021	144600	38203860	12240	12240	12240	12240	100
247	20241021	144500	36979860	12260	12260	12260	12260	0
248	20241021	144400	36979860	12260	12260	12260	12260	0
249	20241021	144300	36979860	12260	12260	12260	12260	0
250	20241021	144200	36979860	12260	12260	12260	12260	0
251	20241021	144100	36979860	12260	12260	12260	12260	0
252	20241021	144000	36979860	12260	12260	12260	12260	0
253	20241021	143900	36979860	12260	12260	12260	12260	0
254	20241021	143800	36979860	12260	12260	12260	12260	0
255	20241021	143700	36979860	12260	12260	12260	12260	0
256	20241021	143600	36979860	12260	12260	12260	12260	0
257	20241021	143500	36979860	12260	12260	12260	12260	0
258	20241021	143400	36979860	12260	12260	12260	12260	0
259	20241021	143300	36979860	12260	12260	12260	12260	0
260	20241021	143200	36979860	12260	12260	12260	12260	0
261	20241021	143100	36979860	12260	12260	12260	12260	10
262	20241021	143000	36857260	12180	12180	12180	12180	0
263	20241021	142900	36857260	12180	12180	12180	12180	0
264	20241021	142800	36857260	12180	12180	12180	12180	0
265	20241021	142700	36857260	12180	12180	12180	12180	0
266	20241021	142600	36857260	12180	12180	12180	12180	0
267	20241021	142500	36857260	12180	12180	12180	12180	0
268	20241021	142400	36857260	12180	12180	12180	12180	0
269	20241021	142300	36857260	12180	12180	12180	12180	0
270	20241021	142200	36857260	12180	12180	12180	12180	0
271	20241021	142100	36857260	12180	12200	12200	12180	300
272	20241021	142000	33200180	12200	12220	12220	12200	250
273	20241021	141900	30147910	12330	12330	12330	12330	0
274	20241021	141800	30147910	12330	12330	12330	12330	0
275	20241021	141700	30147910	12330	12330	12330	12330	0
276	20241021	141600	30147910	12330	12330	12330	12330	0
277	20241021	141500	30147910	12330	12330	12330	12330	0
278	20241021	141400	30147910	12330	12330	12330	12330	0
279	20241021	141300	30147910	12330	12330	12330	12330	0
280	20241021	141200	30147910	12330	12330	12330	12330	0
281	20241021	141100	30147910	12330	12330	12330	12330	0
282	20241021	141000	30147910	12330	12330	12330	12330	0
283	20241021	140900	30147910	12330	12330	12330	12330	0
284	20241021	140800	30147910	12330	12330	12330	12330	0
285	20241021	140700	30147910	12330	12330	12330	12330	0
286	20241021	140600	30147910	12330	12330	12330	12330	0
287	20241021	140500	30147910	12330	12330	12330	12330	0
288	20241021	140400	30147910	12330	12330	12330	12330	0
289	20241021	140300	30147910	12330	12330	12330	12330	0
290	20241021	140200	30147910	12330	12330	12330	12330	0
291	20241021	140100	30147910	12330	12330	12330	12330	0
292	20241021	140000	30147910	12330	12330	12330	12330	0
293	20241021	135900	30147910	12330	12330	12330	12330	0
294	20241021	135800	30147910	12330	12330	12330	12330	0
295	20241021	135700	30147910	12330	12330	12330	12330	0
296	20241021	135600	30147910	12330	12330	12330	12330	0
297	20241021	135500	30147910	12330	12330	12330	12330	0
298	20241021	135400	30147910	12330	12330	12330	12330	0
299	20241021	135300	30147910	12330	12330	12330	12330	0
300	20241021	135200	30147910	12330	12330	12330	12330	0
301	20241021	135100	30147910	12330	12330	12330	12330	0
302	20241021	135000	30147910	12330	12330	12330	12330	0
303	20241021	134900	30147910	12330	12330	12330	12330	0
304	20241021	134800	30147910	12330	12330	12330	12330	0
305	20241021	134700	30147910	12330	12330	12330	12330	0
306	20241021	134600	30147910	12330	12330	12330	12330	0
307	20241021	134500	30147910	12330	12330	12330	12330	0
308	20241021	134400	30147910	12330	12330	12330	12330	0
309	20241021	134300	30147910	12330	12330	12330	12330	0
310	20241021	134200	30147910	12330	12330	12330	12330	0
311	20241021	134100	30147910	12330	12330	12330	12330	0
312	20241021	134000	30147910	12330	12330	12330	12330	0
313	20241021	133900	30147910	12330	12330	12330	12330	0
314	20241021	133800	30147910	12330	12330	12330	12330	0
315	20241021	133700	30147910	12330	12330	12330	12330	0
316	20241021	133600	30147910	12330	12330	12330	12330	0
317	20241021	133500	30147910	12330	12330	12330	12330	0
318	20241021	133400	30147910	12330	12330	12330	12330	0
319	20241021	133300	30147910	12330	12330	12330	12330	0
320	20241021	133200	30147910	12330	12330	12330	12330	0
321	20241021	133100	30147910	12330	12330	12330	12330	0
322	20241021	133000	30147910	12330	12290	12330	12290	60
323	20241021	132900	29409230	12220	12220	12220	12220	0
324	20241021	132800	29409230	12220	12220	12220	12220	0
325	20241021	132700	29409230	12220	12220	12220	12220	0
326	20241021	132600	29409230	12220	12220	12220	12220	0
327	20241021	132500	29409230	12220	12220	12220	12220	0
328	20241021	132400	29409230	12220	12220	12220	12220	0
329	20241021	132300	29409230	12220	12220	12220	12220	0
330	20241021	132200	29409230	12220	12220	12220	12220	0
331	20241021	132100	29409230	12220	12220	12220	12220	0
332	20241021	132000	29409230	12220	12220	12220	12220	0
333	20241021	131900	29409230	12220	12220	12220	12220	0
334	20241021	131800	29409230	12220	12220	12220	12220	1
335	20241021	131700	29397010	12350	12350	12350	12350	0
336	20241021	131600	29397010	12350	12350	12350	12350	0
337	20241021	131500	29397010	12350	12350	12350	12350	0
338	20241021	131400	29397010	12350	12350	12350	12350	0
339	20241021	131300	29397010	12350	12350	12350	12350	0
340	20241021	131200	29397010	12350	12350	12350	12350	0
341	20241021	131100	29397010	12350	12350	12350	12350	0
342	20241021	131000	29397010	12350	12350	12350	12350	0
343	20241021	130900	29397010	12350	12350	12350	12350	0
344	20241021	130800	29397010	12350	12350	12350	12350	0
345	20241021	130700	29397010	12350	12350	12350	12350	0
346	20241021	130600	29397010	12350	12350	12350	12350	0
347	20241021	130500	29397010	12350	12350	12350	12350	0
348	20241021	130400	29397010	12350	12350	12350	12350	0
349	20241021	130300	29397010	12350	12350	12350	12350	0
350	20241021	130200	29397010	12350	12350	12350	12350	0
351	20241021	130100	29397010	12350	12350	12350	12350	0
352	20241021	130000	29397010	12350	12350	12350	12350	0
353	20241021	125900	29397010	12350	12350	12350	12350	0
354	20241021	125800	29397010	12350	12350	12350	12350	0
355	20241021	125700	29397010	12350	12350	12350	12350	0
356	20241021	125600	29397010	12350	12350	12350	12350	0
357	20241021	125500	29397010	12350	12350	12350	12350	0
358	20241021	125400	29397010	12350	12350	12350	12350	0
359	20241021	125300	29397010	12350	12350	12350	12350	0
360	20241021	125200	29397010	12350	12350	12350	12350	0
361	20241021	125100	29397010	12350	12350	12350	12350	0
362	20241021	125000	29397010	12350	12350	12350	12350	0
363	20241021	124900	29397010	12350	12350	12350	12350	0
364	20241021	124800	29397010	12350	12350	12350	12350	0
365	20241021	124700	29397010	12350	12350	12350	12350	0
366	20241021	124600	29397010	12350	12350	12350	12350	0
367	20241021	124500	29397010	12350	12350	12350	12350	0
368	20241021	124400	29397010	12350	12350	12350	12350	0
369	20241021	124300	29397010	12350	12350	12350	12350	0
370	20241021	124200	29397010	12350	12350	12350	12350	0
371	20241021	124100	29397010	12350	12350	12350	12350	0
372	20241021	124000	29397010	12350	12350	12350	12350	111
373	20241021	123900	28026160	12340	12340	12340	12340	136
374	20241021	123800	26347920	12380	12380	12380	12380	0
375	20241021	123700	26347920	12380	12380	12380	12380	0
376	20241021	123600	26347920	12380	12380	12380	12380	0
377	20241021	123500	26347920	12380	12380	12380	12380	0
378	20241021	123400	26347920	12380	12370	12380	12370	10
379	20241021	123300	26224210	12220	12220	12220	12220	0
380	20241021	123200	26224210	12220	12220	12220	12220	102
381	20241021	123100	24977770	12400	12400	12400	12400	0
382	20241021	123000	24977770	12400	12400	12400	12400	0
383	20241021	122900	24977770	12400	12400	12400	12400	0
384	20241021	122800	24977770	12400	12400	12400	12400	0
385	20241021	122700	24977770	12400	12400	12400	12400	0
386	20241021	122600	24977770	12400	12400	12400	12400	0
387	20241021	122500	24977770	12400	12400	12400	12400	0
388	20241021	122400	24977770	12400	12400	12400	12400	0
389	20241021	122300	24977770	12400	12400	12400	12400	0
390	20241021	122200	24977770	12400	12270	12400	12270	210
391	20241021	122100	22393140	12210	12210	12210	12210	0
392	20241021	122000	22393140	12210	12210	12210	12210	0
393	20241021	121900	22393140	12210	12210	12210	12210	0
394	20241021	121800	22393140	12210	12210	12210	12210	0
395	20241021	121700	22393140	12210	12210	12210	12210	0
396	20241021	121600	22393140	12210	12210	12210	12210	0
397	20241021	121500	22393140	12210	12210	12210	12210	0
398	20241021	121400	22393140	12210	12210	12210	12210	0
399	20241021	121300	22393140	12210	12210	12210	12210	0
400	20241021	121200	22393140	12210	12210	12210	12210	0
401	20241021	121100	22393140	12210	12210	12210	12210	0
402	20241021	121000	22393140	12210	12210	12210	12210	0
403	20241021	120900	22393140	12210	12210	12210	12210	0
404	20241021	120800	22393140	12210	12210	12210	12210	0
405	20241021	120700	22393140	12210	12210	12210	12210	200
406	20241021	120600	19951140	12220	12220	12220	12220	0
407	20241021	120500	19951140	12220	12220	12220	12220	0
408	20241021	120400	19951140	12220	12220	12220	12220	0
409	20241021	120300	19951140	12220	12220	12220	12220	0
410	20241021	120200	19951140	12220	12220	12220	12220	0
411	20241021	120100	19951140	12220	12220	12220	12220	27
412	20241021	120000	19621200	12220	12220	12220	12220	0
413	20241021	115900	19621200	12220	12220	12220	12220	3
414	20241021	115800	19584540	12220	12220	12220	12220	0
415	20241021	115700	19584540	12220	12220	12220	12220	0
416	20241021	115600	19584540	12220	12220	12220	12220	0
417	20241021	115500	19584540	12220	12220	12220	12220	0
418	20241021	115400	19584540	12220	12220	12220	12220	0
419	20241021	115300	19584540	12220	12220	12220	12220	0
420	20241021	115200	19584540	12220	12220	12220	12220	0
421	20241021	115100	19584540	12220	12220	12220	12220	0
422	20241021	115000	19584540	12220	12220	12220	12220	0
423	20241021	114900	19584540	12220	12220	12220	12220	0
424	20241021	114800	19584540	12220	12220	12220	12220	0
425	20241021	114700	19584540	12220	12220	12220	12220	0
426	20241021	114600	19584540	12220	12220	12220	12220	0
427	20241021	114500	19584540	12220	12220	12220	12220	0
428	20241021	114400	19584540	12220	12220	12220	12220	0
429	20241021	114300	19584540	12220	12220	12220	12220	0
430	20241021	114200	19584540	12220	12220	12220	12220	0
431	20241021	114100	19584540	12220	12220	12220	12220	0
432	20241021	114000	19584540	12220	12220	12220	12220	0
433	20241021	113900	19584540	12220	12220	12220	12220	0
434	20241021	113800	19584540	12220	12220	12220	12220	0
435	20241021	113700	19584540	12220	12220	12220	12220	0
436	20241021	113600	19584540	12220	12220	12220	12220	0
437	20241021	113500	19584540	12220	12220	12220	12220	0
438	20241021	113400	19584540	12220	12220	12220	12220	0
439	20241021	113300	19584540	12220	12220	12220	12220	0
440	20241021	113200	19584540	12220	12220	12220	12220	0
441	20241021	113100	19584540	12220	12220	12220	12220	0
442	20241021	113000	19584540	12220	12220	12220	12220	0
443	20241021	112900	19584540	12220	12220	12220	12220	0
444	20241021	112800	19584540	12220	12220	12220	12220	0
445	20241021	112700	19584540	12220	12220	12220	12220	0
446	20241021	112600	19584540	12220	12220	12220	12220	0
447	20241021	112500	19584540	12220	12220	12220	12220	1
448	20241021	112400	19572320	12210	12210	12210	12210	0
449	20241021	112300	19572320	12210	12210	12210	12210	0
450	20241021	112200	19572320	12210	12210	12210	12210	0
451	20241021	112100	19572320	12210	12210	12210	12210	0
452	20241021	112000	19572320	12210	12210	12210	12210	0
453	20241021	111900	19572320	12210	12210	12210	12210	0
454	20241021	111800	19572320	12210	12210	12210	12210	0
455	20241021	111700	19572320	12210	12210	12210	12210	0
456	20241021	111600	19572320	12210	12210	12210	12210	0
457	20241021	111500	19572320	12210	12210	12210	12210	0
458	20241021	111400	19572320	12210	12210	12210	12210	0
459	20241021	111300	19572320	12210	12210	12210	12210	0
460	20241021	111200	19572320	12210	12210	12210	12210	0
461	20241021	111100	19572320	12210	12210	12210	12210	0
462	20241021	111000	19572320	12210	12210	12210	12210	0
463	20241021	110900	19572320	12210	12210	12210	12210	0
464	20241021	110800	19572320	12210	12210	12210	12210	0
465	20241021	110700	19572320	12210	12210	12210	12210	0
466	20241021	110600	19572320	12210	12210	12210	12210	0
467	20241021	110500	19572320	12210	12210	12210	12210	0
468	20241021	110400	19572320	12210	12210	12210	12210	0
469	20241021	110300	19572320	12210	12210	12210	12210	0
470	20241021	110200	19572320	12210	12210	12210	12210	0
471	20241021	110100	19572320	12210	12210	12210	12210	0
472	20241021	110000	19572320	12210	12210	12210	12210	1
473	20241021	105900	19560110	12210	12210	12210	12210	0
474	20241021	105800	19560110	12210	12210	12210	12210	0
475	20241021	105700	19560110	12210	12210	12210	12210	0
476	20241021	105600	19560110	12210	12210	12210	12210	0
477	20241021	105500	19560110	12210	12210	12210	12210	0
478	20241021	105400	19560110	12210	12210	12210	12210	0
479	20241021	105300	19560110	12210	12210	12210	12210	0
480	20241021	105200	19560110	12210	12210	12210	12210	0
481	20241021	105100	19560110	12210	12210	12210	12210	4
482	20241021	105000	19511270	12210	12210	12210	12210	0
483	20241021	104900	19511270	12210	12210	12210	12210	26
484	20241021	104800	19193810	12290	12290	12290	12290	0
485	20241021	104700	19193810	12290	12290	12290	12290	0
486	20241021	104600	19193810	12290	12290	12290	12290	0
487	20241021	104500	19193810	12290	12290	12290	12290	0
488	20241021	104400	19193810	12290	12290	12290	12290	0
489	20241021	104300	19193810	12290	12290	12290	12290	0
490	20241021	104200	19193810	12290	12290	12290	12290	0
491	20241021	104100	19193810	12290	12290	12290	12290	0
492	20241021	104000	19193810	12290	12290	12290	12290	0
493	20241021	103900	19193810	12290	12280	12290	12280	200
494	20241021	103800	16736240	12210	12210	12210	12210	0
495	20241021	103700	16736240	12210	12210	12210	12210	0
496	20241021	103600	16736240	12210	12230	12230	12210	200
497	20241021	103500	14294040	12230	12230	12230	12230	0
498	20241021	103400	14294040	12230	12230	12230	12230	0
499	20241021	103300	14294040	12230	12230	12230	12230	0
500	20241021	103200	14294040	12230	12230	12230	12230	0
501	20241021	103100	14294040	12230	12230	12230	12230	0
502	20241021	103000	14294040	12230	12230	12230	12230	0
503	20241021	102900	14294040	12230	12230	12230	12230	0
504	20241021	102800	14294040	12230	12230	12230	12230	0
505	20241021	102700	14294040	12230	12230	12230	12230	0
506	20241021	102600	14294040	12230	12230	12230	12230	0
507	20241021	102500	14294040	12230	12230	12230	12230	0
508	20241021	102400	14294040	12230	12230	12230	12230	0
509	20241021	102300	14294040	12230	12230	12230	12230	0
510	20241021	102200	14294040	12230	12230	12230	12230	0
511	20241021	102100	14294040	12230	12230	12230	12230	0
512	20241021	102000	14294040	12230	12230	12230	12230	347
513	20241021	101900	10050230	12230	12230	12230	12230	0
514	20241021	101800	10050230	12230	12230	12230	12230	0
515	20241021	101700	10050230	12230	12230	12230	12230	0
516	20241021	101600	10050230	12230	12230	12230	12230	0
517	20241021	101500	10050230	12230	12230	12230	12230	0
518	20241021	101400	10050230	12230	12230	12230	12230	0
519	20241021	101300	10050230	12230	12230	12230	12230	0
520	20241021	101200	10050230	12230	12230	12230	12230	0
521	20241021	101100	10050230	12230	12230	12230	12230	0
522	20241021	101000	10050230	12230	12230	12230	12230	0
523	20241021	100900	10050230	12230	12230	12230	12230	1
524	20241021	100800	10038000	12210	12240	12240	12210	172
525	20241021	100700	7935750	12230	12230	12230	12230	0
526	20241021	100600	7935750	12230	12230	12230	12230	0
527	20241021	100500	7935750	12230	12230	12230	12230	0
528	20241021	100400	7935750	12230	12230	12230	12230	289
529	20241021	100300	4401280	12240	12300	12300	12240	116
530	20241021	100200	2976640	12340	12340	12340	12340	1
531	20241021	100100	2964300	12300	12300	12300	12300	0
532	20241021	100000	2964300	12300	12300	12300	12300	0
533	20241021	095900	2964300	12300	12300	12300	12300	1
534	20241021	095800	2952000	12300	12300	12300	12300	0
535	20241021	095700	2952000	12300	12300	12300	12300	0
536	20241021	095600	2952000	12300	12300	12300	12300	0
537	20241021	095500	2952000	12300	12300	12300	12300	0
538	20241021	095400	2952000	12300	12300	12300	12300	0
539	20241021	095300	2952000	12300	12300	12300	12300	0
540	20241021	095200	2952000	12300	12300	12300	12300	0
541	20241021	095100	2952000	12300	12300	12300	12300	0
542	20241021	095000	2952000	12300	12300	12300	12300	0
543	20241021	094900	2952000	12300	12300	12300	12300	0
544	20241021	094800	2952000	12300	12300	12300	12300	0
545	20241021	094700	2952000	12300	12300	12300	12300	0
546	20241021	094600	2952000	12300	12300	12300	12300	0
547	20241021	094500	2952000	12300	12300	12300	12300	0
548	20241021	094400	2952000	12300	12300	12300	12300	20
549	20241021	094300	2706000	12300	12300	12300	12300	0
550	20241021	094200	2706000	12300	12300	12300	12300	0
551	20241021	094100	2706000	12300	12300	12300	12300	1
552	20241021	094000	2693700	12300	12300	12300	12300	0
553	20241021	093900	2693700	12300	12300	12300	12300	0
554	20241021	093800	2693700	12300	12300	12300	12300	0
555	20241021	093700	2693700	12300	12300	12300	12300	0
556	20241021	093600	2693700	12300	12300	12300	12300	0
557	20241021	093500	2693700	12300	12300	12300	12300	100
558	20241021	093400	1463700	12300	12300	12300	12300	1
559	20241021	093300	1451400	12300	12300	12300	12300	0
560	20241021	093200	1451400	12300	12300	12300	12300	100
561	20241021	093100	221400	12300	12300	12300	12300	0
562	20241021	093000	221400	12300	12300	12300	12300	0
563	20241021	092900	221400	12300	12300	12300	12300	0
564	20241021	092800	221400	12300	12300	12300	12300	0
565	20241021	092700	221400	12300	12300	12300	12300	0
566	20241021	092600	221400	12300	12300	12300	12300	0
567	20241021	092500	221400	12300	12300	12300	12300	0
568	20241021	092400	221400	12300	12300	12300	12300	0
569	20241021	092300	221400	12300	12300	12300	12300	0
570	20241021	092200	221400	12300	12300	12300	12300	0
571	20241021	092100	221400	12300	12300	12300	12300	0
572	20241021	092000	221400	12300	12300	12300	12300	0
573	20241021	091900	221400	12300	12300	12300	12300	0
574	20241021	091800	221400	12300	12300	12300	12300	0
575	20241021	091700	221400	12300	12300	12300	12300	0
576	20241021	091600	221400	12300	12300	12300	12300	0
577	20241021	091500	221400	12300	12300	12300	12300	0
578	20241021	091400	221400	12300	12300	12300	12300	0
579	20241021	091300	221400	12300	12300	12300	12300	0
580	20241021	091200	221400	12300	12300	12300	12300	0
581	20241021	091100	221400	12300	12300	12300	12300	0
582	20241021	091000	221400	12300	12300	12300	12300	0
583	20241021	090900	221400	12300	12300	12300	12300	0
584	20241021	090800	221400	12300	12300	12300	12300	0
585	20241021	090700	221400	12300	12300	12300	12300	0
586	20241021	090600	221400	12300	12300	12300	12300	0
587	20241021	090500	221400	12300	12300	12300	12300	0
588	20241021	090400	221400	12300	12300	12300	12300	0
589	20241021	090300	221400	12300	12300	12300	12300	0
590	20241021	090200	221400	12300	12300	12300	12300	0
591	20241021	090100	221400	12300	12300	12300	12300	0
592	20241021	090000	221400	12300	12300	12300	12300	18