KissMeData/007700/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185000	154934640	13780	13780	13780	13780	293
3	20241004	184900	154934640	13780	13780	13780	13780	0
4	20241004	184800	154934640	13780	13780	13780	13780	0
5	20241004	184700	154934640	13780	13780	13780	13780	0
6	20241004	184600	154934640	13780	13780	13780	13780	0
7	20241004	184500	154934640	13780	13780	13780	13780	0
8	20241004	184400	154934640	13780	13780	13780	13780	0
9	20241004	184300	154934640	13780	13780	13780	13780	0
10	20241004	184200	154934640	13780	13780	13780	13780	0
11	20241004	184100	154934640	13780	13780	13780	13780	0
12	20241004	184000	154934640	13780	13780	13780	13780	0
13	20241004	183900	154934640	13780	13780	13780	13780	0
14	20241004	183800	154934640	13780	13780	13780	13780	0
15	20241004	183700	154934640	13780	13780	13780	13780	0
16	20241004	183600	154934640	13780	13780	13780	13780	0
17	20241004	183500	154934640	13780	13780	13780	13780	0
18	20241004	183400	154934640	13780	13780	13780	13780	0
19	20241004	183300	154934640	13780	13780	13780	13780	0
20	20241004	183200	154934640	13780	13780	13780	13780	0
21	20241004	183100	154934640	13780	13780	13780	13780	0
22	20241004	183000	154934640	13780	13780	13780	13780	0
23	20241004	182900	154934640	13780	13780	13780	13780	0
24	20241004	182800	154934640	13780	13780	13780	13780	0
25	20241004	182700	154934640	13780	13780	13780	13780	0
26	20241004	182600	154934640	13780	13780	13780	13780	0
27	20241004	182500	154934640	13780	13780	13780	13780	0
28	20241004	182400	154934640	13780	13780	13780	13780	0
29	20241004	182300	154934640	13780	13780	13780	13780	0
30	20241004	182200	154934640	13780	13780	13780	13780	0
31	20241004	182100	154934640	13780	13780	13780	13780	0
32	20241004	182000	154934640	13780	13780	13780	13780	293
33	20241004	181900	154934640	13780	13780	13780	13780	0
34	20241004	181800	154934640	13780	13780	13780	13780	0
35	20241004	181700	154934640	13780	13780	13780	13780	0
36	20241004	181600	154934640	13780	13780	13780	13780	0
37	20241004	181500	154934640	13780	13780	13780	13780	0
38	20241004	181400	154934640	13780	13780	13780	13780	0
39	20241004	181300	154934640	13780	13780	13780	13780	0
40	20241004	181200	154934640	13780	13780	13780	13780	0
41	20241004	181100	154934640	13780	13780	13780	13780	0
42	20241004	181000	154934640	13780	13780	13780	13780	0
43	20241004	180900	154934640	13780	13780	13780	13780	0
44	20241004	180800	154934640	13780	13780	13780	13780	0
45	20241004	180700	154934640	13780	13780	13780	13780	0
46	20241004	180600	154934640	13780	13780	13780	13780	0
47	20241004	180500	154934640	13780	13780	13780	13780	0
48	20241004	180400	154934640	13780	13780	13780	13780	0
49	20241004	180300	154934640	13780	13780	13780	13780	0
50	20241004	180200	154934640	13780	13780	13780	13780	0
51	20241004	180100	154934640	13780	13780	13780	13780	0
52	20241004	180000	154934640	13780	13780	13780	13780	0
53	20241004	175900	154934640	13780	13780	13780	13780	0
54	20241004	175800	154934640	13780	13780	13780	13780	0
55	20241004	175700	154934640	13780	13780	13780	13780	0
56	20241004	175600	154934640	13780	13780	13780	13780	0
57	20241004	175500	154934640	13780	13780	13780	13780	0
58	20241004	175400	154934640	13780	13780	13780	13780	0
59	20241004	175300	154934640	13780	13780	13780	13780	0
60	20241004	175200	154934640	13780	13780	13780	13780	0
61	20241004	175100	154934640	13780	13780	13780	13780	0
62	20241004	175000	154934640	13780	13780	13780	13780	293
63	20241004	174900	154934640	13780	13780	13780	13780	0
64	20241004	174800	154934640	13780	13780	13780	13780	0
65	20241004	174700	154934640	13780	13780	13780	13780	0
66	20241004	174600	154934640	13780	13780	13780	13780	0
67	20241004	174500	154934640	13780	13780	13780	13780	0
68	20241004	174400	154934640	13780	13780	13780	13780	0
69	20241004	174300	154934640	13780	13780	13780	13780	0
70	20241004	174200	154934640	13780	13780	13780	13780	0
71	20241004	174100	154934640	13780	13780	13780	13780	0
72	20241004	174000	154934640	13780	13780	13780	13780	0
73	20241004	173900	154934640	13780	13780	13780	13780	0
74	20241004	173800	154934640	13780	13780	13780	13780	0
75	20241004	173700	154934640	13780	13780	13780	13780	0
76	20241004	173600	154934640	13780	13780	13780	13780	0
77	20241004	173500	154934640	13780	13780	13780	13780	0
78	20241004	173400	154934640	13780	13780	13780	13780	0
79	20241004	173300	154934640	13780	13780	13780	13780	0
80	20241004	173200	154934640	13780	13780	13780	13780	0
81	20241004	173100	154934640	13780	13780	13780	13780	0
82	20241004	173000	154934640	13780	13780	13780	13780	0
83	20241004	172900	154934640	13780	13780	13780	13780	0
84	20241004	172800	154934640	13780	13780	13780	13780	0
85	20241004	172700	154934640	13780	13780	13780	13780	0
86	20241004	172600	154934640	13780	13780	13780	13780	0
87	20241004	172500	154934640	13780	13780	13780	13780	0
88	20241004	172400	154934640	13780	13780	13780	13780	0
89	20241004	172300	154934640	13780	13780	13780	13780	0
90	20241004	172200	154934640	13780	13780	13780	13780	0
91	20241004	172100	154934640	13780	13780	13780	13780	0
92	20241004	172000	154934640	13780	13780	13780	13780	293
93	20241004	171900	154934640	13780	13780	13780	13780	0
94	20241004	171800	154934640	13780	13780	13780	13780	0
95	20241004	171700	154934640	13780	13780	13780	13780	0
96	20241004	171600	154934640	13780	13780	13780	13780	0
97	20241004	171500	154934640	13780	13780	13780	13780	0
98	20241004	171400	154934640	13780	13780	13780	13780	0
99	20241004	171300	154934640	13780	13780	13780	13780	0
100	20241004	171200	154934640	13780	13780	13780	13780	0
101	20241004	171100	154934640	13780	13780	13780	13780	0
102	20241004	171000	154934640	13780	13780	13780	13780	0
103	20241004	170900	154934640	13780	13780	13780	13780	0
104	20241004	170800	154934640	13780	13780	13780	13780	0
105	20241004	170700	154934640	13780	13780	13780	13780	0
106	20241004	170600	154934640	13780	13780	13780	13780	0
107	20241004	170500	154934640	13780	13780	13780	13780	0
108	20241004	170400	154934640	13780	13780	13780	13780	0
109	20241004	170300	154934640	13780	13780	13780	13780	0
110	20241004	170200	154934640	13780	13780	13780	13780	0
111	20241004	170100	154934640	13780	13780	13780	13780	0
112	20241004	170000	154934640	13780	13780	13780	13780	0
113	20241004	165900	154934640	13780	13780	13780	13780	0
114	20241004	165800	154934640	13780	13780	13780	13780	0
115	20241004	165700	154934640	13780	13780	13780	13780	0
116	20241004	165600	154934640	13780	13780	13780	13780	0
117	20241004	165500	154934640	13780	13780	13780	13780	0
118	20241004	165400	154934640	13780	13780	13780	13780	0
119	20241004	165300	154934640	13780	13780	13780	13780	0
120	20241004	165200	154934640	13780	13780	13780	13780	0
121	20241004	165100	154934640	13780	13780	13780	13780	0
122	20241004	165000	154934640	13780	13780	13780	13780	293
123	20241004	164900	154934640	13780	13780	13780	13780	0
124	20241004	164800	154934640	13780	13780	13780	13780	0
125	20241004	164700	154934640	13780	13780	13780	13780	0
126	20241004	164600	154934640	13780	13780	13780	13780	0
127	20241004	164500	154934640	13780	13780	13780	13780	0
128	20241004	164400	154934640	13780	13780	13780	13780	0
129	20241004	164300	154934640	13780	13780	13780	13780	0
130	20241004	164200	154934640	13780	13780	13780	13780	0
131	20241004	164100	154934640	13780	13780	13780	13780	0
132	20241004	164000	154934640	13780	13780	13780	13780	0
133	20241004	163900	154934640	13780	13780	13780	13780	0
134	20241004	163800	154934640	13780	13780	13780	13780	0
135	20241004	163700	154934640	13780	13780	13780	13780	0
136	20241004	163600	154934640	13780	13780	13780	13780	0
137	20241004	163500	154934640	13780	13780	13780	13780	0
138	20241004	163400	154934640	13780	13780	13780	13780	0
139	20241004	163300	154934640	13780	13780	13780	13780	0
140	20241004	163200	154934640	13780	13780	13780	13780	0
141	20241004	163100	154934640	13780	13780	13780	13780	0
142	20241004	163000	154934640	13780	13780	13780	13780	0
143	20241004	162900	154934640	13780	13780	13780	13780	0
144	20241004	162800	154934640	13780	13780	13780	13780	0
145	20241004	162700	154934640	13780	13780	13780	13780	0
146	20241004	162600	154934640	13780	13780	13780	13780	0
147	20241004	162500	154934640	13780	13780	13780	13780	0
148	20241004	162400	154934640	13780	13780	13780	13780	0
149	20241004	162300	154934640	13780	13780	13780	13780	0
150	20241004	162200	154934640	13780	13780	13780	13780	0
151	20241004	162100	154934640	13780	13780	13780	13780	0
152	20241004	162000	154934640	13780	13780	13780	13780	293
153	20241004	161900	154934640	13780	13780	13780	13780	0
154	20241004	161800	154934640	13780	13780	13780	13780	0
155	20241004	161700	154934640	13780	13780	13780	13780	0
156	20241004	161600	154934640	13780	13780	13780	13780	0
157	20241004	161500	154934640	13780	13780	13780	13780	0
158	20241004	161400	154934640	13780	13780	13780	13780	0
159	20241004	161300	154934640	13780	13780	13780	13780	0
160	20241004	161200	154934640	13780	13780	13780	13780	0
161	20241004	161100	154934640	13780	13780	13780	13780	0
162	20241004	161000	154934640	13780	13780	13780	13780	0
163	20241004	160900	154934640	13780	13780	13780	13780	0
164	20241004	160800	154934640	13780	13780	13780	13780	0
165	20241004	160700	154934640	13780	13780	13780	13780	0
166	20241004	160600	154934640	13780	13780	13780	13780	0
167	20241004	160500	154934640	13780	13780	13780	13780	0
168	20241004	160400	154934640	13780	13780	13780	13780	0
169	20241004	160300	154934640	13780	13780	13780	13780	0
170	20241004	160200	154934640	13780	13780	13780	13780	0
171	20241004	160100	154934640	13780	13780	13780	13780	0
172	20241004	160000	154934640	13780	13780	13780	13780	0
173	20241004	155900	154934640	13780	13780	13780	13780	0
174	20241004	155800	154934640	13780	13780	13780	13780	0
175	20241004	155700	154934640	13780	13780	13780	13780	0
176	20241004	155600	154934640	13780	13780	13780	13780	0
177	20241004	155500	154934640	13780	13780	13780	13780	0
178	20241004	155400	154934640	13780	13780	13780	13780	0
179	20241004	155300	154934640	13780	13780	13780	13780	0
180	20241004	155200	154934640	13780	13780	13780	13780	0
181	20241004	155100	154934640	13780	13780	13780	13780	0
182	20241004	155000	154934640	13780	13780	13780	13780	293
183	20241004	154900	154934640	13780	13780	13780	13780	0
184	20241004	154800	154934640	13780	13780	13780	13780	0
185	20241004	154700	154934640	13780	13780	13780	13780	0
186	20241004	154600	154934640	13780	13780	13780	13780	0
187	20241004	154500	154934640	13780	13780	13780	13780	0
188	20241004	154400	154934640	13780	13780	13780	13780	0
189	20241004	154300	154934640	13780	13780	13780	13780	0
190	20241004	154200	154934640	13780	13780	13780	13780	0
191	20241004	154100	154934640	13780	13780	13780	13780	0
192	20241004	154000	154934640	13780	13780	13780	13780	0
193	20241004	153900	154934640	13780	13780	13780	13780	0
194	20241004	153800	154934640	13780	13780	13780	13780	0
195	20241004	153700	154934640	13780	13780	13780	13780	0
196	20241004	153600	154934640	13780	13780	13780	13780	0
197	20241004	153500	154934640	13780	13780	13780	13780	0
198	20241004	153400	154934640	13780	13780	13780	13780	0
199	20241004	153300	154934640	13780	13780	13780	13780	0
200	20241004	153200	154934640	13780	13780	13780	13780	0
201	20241004	153100	154934640	13780	13780	13780	13780	0
202	20241004	153000	154934640	13780	13780	13780	13780	293
203	20241004	152900	150897100	13770	13770	13770	13770	0
204	20241004	152800	150897100	13770	13770	13770	13770	0
205	20241004	152700	150897100	13770	13770	13770	13770	0
206	20241004	152600	150897100	13770	13770	13770	13770	0
207	20241004	152500	150897100	13770	13770	13770	13770	0
208	20241004	152400	150897100	13770	13770	13770	13770	0
209	20241004	152300	150897100	13770	13770	13770	13770	0
210	20241004	152200	150897100	13770	13770	13770	13770	0
211	20241004	152100	150897100	13770	13770	13770	13770	0
212	20241004	152000	150897100	13770	13770	13770	13770	0
213	20241004	151900	150897100	13770	13790	13790	13770	83
214	20241004	151800	149752970	13790	13790	13790	13790	20
215	20241004	151700	149477170	13780	13780	13780	13780	10
216	20241004	151600	149339370	13770	13790	13790	13770	153
217	20241004	151500	147230870	13790	13800	13800	13790	379
218	20241004	151400	142001890	13800	13820	13820	13800	457
219	20241004	151300	135693830	13840	13840	13840	13840	55
220	20241004	151200	134932630	13820	13820	13820	13820	0
221	20241004	151100	134932630	13820	13820	13820	13820	0
222	20241004	151000	134932630	13820	13820	13820	13820	0
223	20241004	150900	134932630	13820	13820	13820	13820	18
224	20241004	150800	134683870	13850	13850	13850	13850	0
225	20241004	150700	134683870	13850	13850	13850	13850	0
226	20241004	150600	134683870	13850	13850	13850	13850	0
227	20241004	150500	134683870	13850	13850	13850	13850	0
228	20241004	150400	134683870	13850	13850	13850	13850	0
229	20241004	150300	134683870	13850	13850	13850	13850	0
230	20241004	150200	134683870	13850	13850	13850	13850	0
231	20241004	150100	134683870	13850	13850	13850	13850	0
232	20241004	150000	134683870	13850	13850	13850	13850	8
233	20241004	145900	134573070	13840	13840	13840	13840	1
234	20241004	145800	134559230	13800	13840	13840	13800	1387
235	20241004	145700	115407130	13850	13850	13850	13850	0
236	20241004	145600	115407130	13850	13850	13850	13850	1
237	20241004	145500	115393280	13850	13850	13850	13850	1
238	20241004	145400	115379430	13840	13840	13840	13840	0
239	20241004	145300	115379430	13840	13840	13840	13840	0
240	20241004	145200	115379430	13840	13840	13840	13840	0
241	20241004	145100	115379430	13840	13840	13840	13840	0
242	20241004	145000	115379430	13840	13840	13840	13840	31
243	20241004	144900	114950390	13840	13840	13840	13840	40
244	20241004	144800	114396790	13840	13840	13840	13840	0
245	20241004	144700	114396790	13840	13840	13840	13840	0
246	20241004	144600	114396790	13840	13840	13840	13840	0
247	20241004	144500	114396790	13840	13840	13840	13840	26
248	20241004	144400	114036950	13840	13840	13840	13840	0
249	20241004	144300	114036950	13840	13840	13840	13840	0
250	20241004	144200	114036950	13840	13860	13860	13840	40
251	20241004	144100	113483180	13860	13860	13860	13860	0
252	20241004	144000	113483180	13860	13860	13860	13860	0
253	20241004	143900	113483180	13860	13860	13860	13860	0
254	20241004	143800	113483180	13860	13860	13860	13860	2
255	20241004	143700	113455460	13850	13850	13850	13850	0
256	20241004	143600	113455460	13850	13850	13850	13850	0
257	20241004	143500	113455460	13850	13850	13850	13850	0
258	20241004	143400	113455460	13850	13850	13850	13850	0
259	20241004	143300	113455460	13850	13850	13850	13850	0
260	20241004	143200	113455460	13850	13850	13850	13850	0
261	20241004	143100	113455460	13850	13850	13850	13850	0
262	20241004	143000	113455460	13850	13850	13850	13850	0
263	20241004	142900	113455460	13850	13850	13850	13850	0
264	20241004	142800	113455460	13850	13850	13850	13850	0
265	20241004	142700	113455460	13850	13850	13850	13850	0
266	20241004	142600	113455460	13850	13850	13850	13850	0
267	20241004	142500	113455460	13850	13850	13850	13850	0
268	20241004	142400	113455460	13850	13850	13850	13850	0
269	20241004	142300	113455460	13850	13850	13850	13850	0
270	20241004	142200	113455460	13850	13850	13850	13850	0
271	20241004	142100	113455460	13850	13850	13850	13850	0
272	20241004	142000	113455460	13850	13850	13850	13850	0
273	20241004	141900	113455460	13850	13850	13850	13850	0
274	20241004	141800	113455460	13850	13850	13850	13850	0
275	20241004	141700	113455460	13850	13850	13850	13850	0
276	20241004	141600	113455460	13850	13850	13850	13850	0
277	20241004	141500	113455460	13850	13850	13850	13850	0
278	20241004	141400	113455460	13850	13850	13850	13850	0
279	20241004	141300	113455460	13850	13850	13850	13850	0
280	20241004	141200	113455460	13850	13850	13850	13850	1
281	20241004	141100	113441610	13850	13850	13850	13850	3
282	20241004	141000	113400060	13840	13840	13840	13840	0
283	20241004	140900	113400060	13840	13840	13840	13840	0
284	20241004	140800	113400060	13840	13840	13840	13840	0
285	20241004	140700	113400060	13840	13840	13840	13840	0
286	20241004	140600	113400060	13840	13840	13840	13840	0
287	20241004	140500	113400060	13840	13840	13840	13840	0
288	20241004	140400	113400060	13840	13840	13840	13840	0
289	20241004	140300	113400060	13840	13840	13840	13840	0
290	20241004	140200	113400060	13840	13840	13840	13840	0
291	20241004	140100	113400060	13840	13840	13840	13840	0
292	20241004	140000	113400060	13840	13840	13840	13840	0
293	20241004	135900	113400060	13840	13840	13840	13840	0
294	20241004	135800	113400060	13840	13840	13840	13840	1
295	20241004	135700	113386220	13830	13830	13830	13830	0
296	20241004	135600	113386220	13830	13830	13830	13830	0
297	20241004	135500	113386220	13830	13830	13830	13830	0
298	20241004	135400	113386220	13830	13830	13830	13830	0
299	20241004	135300	113386220	13830	13830	13830	13830	0
300	20241004	135200	113386220	13830	13830	13830	13830	0
301	20241004	135100	113386220	13830	13830	13830	13830	0
302	20241004	135000	113386220	13830	13830	13830	13830	0
303	20241004	134900	113386220	13830	13830	13830	13830	71
304	20241004	134800	112404290	13840	13840	13840	13840	0
305	20241004	134700	112404290	13840	13840	13840	13840	0
306	20241004	134600	112404290	13840	13840	13840	13840	0
307	20241004	134500	112404290	13840	13840	13840	13840	5
308	20241004	134400	112335090	13850	13850	13850	13850	0
309	20241004	134300	112335090	13850	13850	13850	13850	0
310	20241004	134200	112335090	13850	13850	13850	13850	1
311	20241004	134100	112321240	13850	13850	13850	13850	29
312	20241004	134000	111919590	13890	13890	13890	13890	0
313	20241004	133900	111919590	13890	13890	13890	13890	0
314	20241004	133800	111919590	13890	13890	13890	13890	0
315	20241004	133700	111919590	13890	13890	13890	13890	0
316	20241004	133600	111919590	13890	13890	13890	13890	0
317	20241004	133500	111919590	13890	13890	13890	13890	1
318	20241004	133400	111905700	13890	13890	13890	13890	0
319	20241004	133300	111905700	13890	13890	13890	13890	0
320	20241004	133200	111905700	13890	13890	13890	13890	0
321	20241004	133100	111905700	13890	13890	13890	13890	0
322	20241004	133000	111905700	13890	13890	13890	13890	1
323	20241004	132900	111891810	13890	13890	13890	13890	0
324	20241004	132800	111891810	13890	13890	13890	13890	0
325	20241004	132700	111891810	13890	13890	13890	13890	0
326	20241004	132600	111891810	13890	13890	13890	13890	0
327	20241004	132500	111891810	13890	13890	13890	13890	0
328	20241004	132400	111891810	13890	13890	13890	13890	0
329	20241004	132300	111891810	13890	13890	13890	13890	0
330	20241004	132200	111891810	13890	13890	13890	13890	0
331	20241004	132100	111891810	13890	13890	13890	13890	0
332	20241004	132000	111891810	13890	13890	13890	13890	0
333	20241004	131900	111891810	13890	13890	13890	13890	0
334	20241004	131800	111891810	13890	13890	13890	13890	0
335	20241004	131700	111891810	13890	13890	13890	13890	0
336	20241004	131600	111891810	13890	13890	13890	13890	0
337	20241004	131500	111891810	13890	13890	13890	13890	0
338	20241004	131400	111891810	13890	13890	13890	13890	0
339	20241004	131300	111891810	13890	13890	13890	13890	0
340	20241004	131200	111891810	13890	13890	13890	13890	1
341	20241004	131100	111877920	13900	13900	13900	13900	0
342	20241004	131000	111877920	13900	13900	13900	13900	0
343	20241004	130900	111877920	13900	13900	13900	13900	0
344	20241004	130800	111877920	13900	13900	13900	13900	0
345	20241004	130700	111877920	13900	13900	13900	13900	0
346	20241004	130600	111877920	13900	13880	13900	13830	1501
347	20241004	130500	91109560	13880	13880	13880	13880	0
348	20241004	130400	91109560	13880	13880	13880	13880	0
349	20241004	130300	91109560	13880	13880	13880	13880	0
350	20241004	130200	91109560	13880	13880	13880	13880	0
351	20241004	130100	91109560	13880	13880	13880	13880	0
352	20241004	130000	91109560	13880	13880	13880	13880	0
353	20241004	125900	91109560	13880	13890	13890	13880	50
354	20241004	125800	90415480	13870	13870	13870	13870	0
355	20241004	125700	90415480	13870	13870	13870	13870	0
356	20241004	125600	90415480	13870	13870	13870	13870	0
357	20241004	125500	90415480	13870	13870	13870	13870	0
358	20241004	125400	90415480	13870	13870	13870	13870	0
359	20241004	125300	90415480	13870	13870	13870	13870	0
360	20241004	125200	90415480	13870	13870	13870	13870	0
361	20241004	125100	90415480	13870	13870	13870	13870	0
362	20241004	125000	90415480	13870	13870	13870	13870	0
363	20241004	124900	90415480	13870	13870	13870	13870	0
364	20241004	124800	90415480	13870	13870	13870	13870	0
365	20241004	124700	90415480	13870	13870	13870	13870	10
366	20241004	124600	90276780	13870	13870	13870	13870	0
367	20241004	124500	90276780	13870	13870	13870	13870	0
368	20241004	124400	90276780	13870	13870	13870	13870	0
369	20241004	124300	90276780	13870	13870	13870	13870	0
370	20241004	124200	90276780	13870	13870	13870	13870	0
371	20241004	124100	90276780	13870	13870	13870	13870	0
372	20241004	124000	90276780	13870	13870	13870	13870	0
373	20241004	123900	90276780	13870	13870	13870	13870	0
374	20241004	123800	90276780	13870	13870	13870	13870	0
375	20241004	123700	90276780	13870	13870	13870	13870	2
376	20241004	123600	90249040	13850	13850	13850	13850	0
377	20241004	123500	90249040	13850	13850	13850	13850	0
378	20241004	123400	90249040	13850	13850	13850	13850	0
379	20241004	123300	90249040	13850	13850	13850	13850	0
380	20241004	123200	90249040	13850	13850	13850	13850	0
381	20241004	123100	90249040	13850	13850	13850	13850	0
382	20241004	123000	90249040	13850	13850	13850	13850	0
383	20241004	122900	90249040	13850	13850	13850	13850	0
384	20241004	122800	90249040	13850	13850	13850	13850	0
385	20241004	122700	90249040	13850	13850	13850	13850	11
386	20241004	122600	90096690	13920	13890	13920	13890	20
387	20241004	122500	89818530	13850	13860	13860	13850	380
388	20241004	122400	84555030	13870	13880	13880	13870	274
389	20241004	122300	80753210	13870	13870	13870	13870	0
390	20241004	122200	80753210	13870	13870	13870	13870	0
391	20241004	122100	80753210	13870	13870	13870	13870	0
392	20241004	122000	80753210	13870	13870	13870	13870	1
393	20241004	121900	80739340	13890	13890	13890	13890	92
394	20241004	121800	79461460	13890	13890	13890	13890	0
395	20241004	121700	79461460	13890	13890	13890	13890	0
396	20241004	121600	79461460	13890	13890	13890	13890	0
397	20241004	121500	79461460	13890	13890	13890	13890	0
398	20241004	121400	79461460	13890	13890	13890	13890	0
399	20241004	121300	79461460	13890	13890	13890	13890	0
400	20241004	121200	79461460	13890	13890	13890	13890	0
401	20241004	121100	79461460	13890	13890	13890	13890	0
402	20241004	121000	79461460	13890	13890	13890	13890	0
403	20241004	120900	79461460	13890	13890	13890	13890	0
404	20241004	120800	79461460	13890	13890	13890	13890	0
405	20241004	120700	79461460	13890	13890	13890	13890	64
406	20241004	120600	78572500	13870	13870	13870	13870	0
407	20241004	120500	78572500	13870	13870	13870	13870	1
408	20241004	120400	78558630	13900	13900	13900	13900	72
409	20241004	120300	77557830	13860	13860	13860	13860	0
410	20241004	120200	77557830	13860	13860	13860	13860	0
411	20241004	120100	77557830	13860	13860	13860	13860	0
412	20241004	120000	77557830	13860	13860	13860	13860	0
413	20241004	115900	77557830	13860	13860	13860	13860	0
414	20241004	115800	77557830	13860	13860	13860	13860	0
415	20241004	115700	77557830	13860	13870	13870	13860	90
416	20241004	115600	76310410	13860	13860	13860	13860	0
417	20241004	115500	76310410	13860	13860	13860	13860	0
418	20241004	115400	76310410	13860	13860	13860	13860	0
419	20241004	115300	76310410	13860	13860	13860	13860	70
420	20241004	115200	75340210	13860	13860	13860	13860	0
421	20241004	115100	75340210	13860	13860	13860	13860	0
422	20241004	115000	75340210	13860	13870	13870	13860	59
423	20241004	114900	74522200	13880	13880	13880	13880	3
424	20241004	114800	74480560	13870	13870	13870	13870	0
425	20241004	114700	74480560	13870	13870	13880	13870	66
426	20241004	114600	73564590	13870	13870	13870	13870	5
427	20241004	114500	73495240	13860	13860	13860	13860	0
428	20241004	114400	73495240	13860	13860	13860	13860	0
429	20241004	114300	73495240	13860	13860	13860	13860	0
430	20241004	114200	73495240	13860	13860	13860	13860	0
431	20241004	114100	73495240	13860	13860	13860	13860	0
432	20241004	114000	73495240	13860	13860	13860	13860	138
433	20241004	113900	71582560	13860	13860	13860	13850	255
434	20241004	113800	68048340	13850	13850	13850	13850	0
435	20241004	113700	68048340	13850	13880	13880	13850	703
436	20241004	113600	58298770	13890	13890	13890	13890	100
437	20241004	113500	56909770	13890	13890	13890	13890	8
438	20241004	113400	56798650	13900	13900	13900	13900	1
439	20241004	113300	56784750	13890	13890	13890	13890	144
440	20241004	113200	54784590	13900	13900	13900	13900	61
441	20241004	113100	53936690	13900	13900	13900	13900	9
442	20241004	113000	53811590	13910	13910	13910	13910	2
443	20241004	112900	53783770	13900	13900	13900	13900	225
444	20241004	112800	50656270	13920	13910	13920	13900	734
445	20241004	112700	40449150	13920	13920	13920	13920	1
446	20241004	112600	40435230	13920	13920	13920	13920	0
447	20241004	112500	40435230	13920	13920	13920	13920	9
448	20241004	112400	40309950	13920	13920	13920	13920	0
449	20241004	112300	40309950	13920	13930	13930	13920	156
450	20241004	112200	38138250	13930	13930	13930	13930	0
451	20241004	112100	38138250	13930	13930	13930	13930	1
452	20241004	112000	38124320	13930	13930	13930	13930	0
453	20241004	111900	38124320	13930	13930	13930	13930	96
454	20241004	111800	36787040	13930	13930	13930	13930	0
455	20241004	111700	36787040	13930	13930	13930	13930	8
456	20241004	111600	36675600	13940	13940	13940	13940	1
457	20241004	111500	36661660	13940	13930	13940	13930	10
458	20241004	111400	36522350	13930	13930	13930	13930	0
459	20241004	111300	36522350	13930	13930	13930	13930	0
460	20241004	111200	36522350	13930	13930	13930	13930	0
461	20241004	111100	36522350	13930	13940	13940	13930	318
462	20241004	111000	32092060	13940	13940	13940	13940	0
463	20241004	110900	32092060	13940	13950	13950	13940	10
464	20241004	110800	31952640	13950	13950	13950	13950	5
465	20241004	110700	31882890	13940	13940	13940	13940	8
466	20241004	110600	31771370	13940	13940	13940	13940	0
467	20241004	110500	31771370	13940	13940	13940	13940	9
468	20241004	110400	31645910	13950	13950	13950	13950	0
469	20241004	110300	31645910	13950	13960	13960	13950	4
470	20241004	110200	31590100	13950	13950	13950	13950	0
471	20241004	110100	31590100	13950	13950	13950	13950	8
472	20241004	110000	31478500	13950	13950	13950	13950	0
473	20241004	105900	31478500	13950	13950	13950	13950	0
474	20241004	105800	31478500	13950	13950	13950	13950	30
475	20241004	105700	31060000	13950	13950	13950	13950	0
476	20241004	105600	31060000	13950	13950	13950	13950	0
477	20241004	105500	31060000	13950	13950	13950	13950	0
478	20241004	105400	31060000	13950	13950	13950	13950	102
479	20241004	105300	29637100	13950	13940	13950	13940	32
480	20241004	105200	29190780	13940	13940	13940	13940	0
481	20241004	105100	29190780	13940	13940	13940	13940	8
482	20241004	105000	29079260	13940	13940	13940	13940	32
483	20241004	104900	28633180	13930	13930	13930	13930	8
484	20241004	104800	28521740	13940	13940	13940	13940	0
485	20241004	104700	28521740	13940	13930	13940	13930	39
486	20241004	104600	27978170	13930	13930	13930	13930	0
487	20241004	104500	27978170	13930	13930	13930	13930	8
488	20241004	104400	27866730	13930	13930	13930	13930	0
489	20241004	104300	27866730	13930	13930	13930	13930	8
490	20241004	104200	27755290	13930	13930	13930	13930	0
491	20241004	104100	27755290	13930	13930	13930	13930	8
492	20241004	104000	27643850	13930	13930	13930	13930	0
493	20241004	103900	27643850	13930	13930	13930	13930	8
494	20241004	103800	27532410	13930	13930	13930	13930	7
495	20241004	103700	27434900	13920	13920	13920	13920	9
496	20241004	103600	27309620	13920	13920	13920	13920	0
497	20241004	103500	27309620	13920	13920	13920	13920	8
498	20241004	103400	27198260	13920	13920	13920	13920	56
499	20241004	103300	26418740	13920	13910	13920	13910	9
500	20241004	103200	26293540	13910	13910	13910	13910	0
501	20241004	103100	26293540	13910	13910	13910	13910	0
502	20241004	103000	26293540	13910	13910	13910	13910	9
503	20241004	102900	26168350	13910	13910	13910	13910	0
504	20241004	102800	26168350	13910	13910	13910	13910	9
505	20241004	102700	26043160	13910	13910	13910	13910	0
506	20241004	102600	26043160	13910	13910	13910	13910	8
507	20241004	102500	25931880	13920	13920	13920	13920	0
508	20241004	102400	25931880	13920	13910	13920	13910	81
509	20241004	102300	24805160	13900	13900	13900	13900	0
510	20241004	102200	24805160	13900	13910	13910	13900	28
511	20241004	102100	24415760	13900	13920	13920	13900	50
512	20241004	102000	23720110	13920	13920	13920	13920	8
513	20241004	101900	23608750	13930	13930	13930	13930	0
514	20241004	101800	23608750	13930	13930	13930	13930	2
515	20241004	101700	23580890	13930	13930	13930	13930	0
516	20241004	101600	23580890	13930	13940	13940	13930	11
517	20241004	101500	23427630	13960	13960	13960	13960	0
518	20241004	101400	23427630	13960	13960	13960	13960	0
519	20241004	101300	23427630	13960	13960	13960	13960	0
520	20241004	101200	23427630	13960	13960	13960	13960	0
521	20241004	101100	23427630	13960	13930	13960	13930	16
522	20241004	101000	23204330	13920	13920	13920	13920	9
523	20241004	100900	23079050	13920	13920	13920	13920	0
524	20241004	100800	23079050	13920	13920	13920	13920	8
525	20241004	100700	22967690	13940	13920	13940	13920	15
526	20241004	100600	22758720	13910	13910	13910	13910	8
527	20241004	100500	22647440	13920	13920	13920	13920	0
528	20241004	100400	22647440	13920	13930	13930	13920	57
529	20241004	100300	21853970	13930	13930	13930	13930	0
530	20241004	100200	21853970	13930	13930	13930	13930	0
531	20241004	100100	21853970	13930	13930	13930	13930	0
532	20241004	100000	21853970	13930	13930	13930	13930	9
533	20241004	095900	21728600	13910	13910	13910	13910	0
534	20241004	095800	21728600	13910	13910	13910	13910	0
535	20241004	095700	21728600	13910	13910	13910	13910	60
536	20241004	095600	20894000	13910	13900	13910	13900	33
537	20241004	095500	20435050	13910	13910	13910	13910	50
538	20241004	095400	19739550	13900	13900	13900	13900	8
539	20241004	095300	19628350	13900	13900	13900	13900	0
540	20241004	095200	19628350	13900	13900	13900	13900	8
541	20241004	095100	19517150	13900	13900	13900	13900	3
542	20241004	095000	19475450	13900	13910	13910	13900	30
543	20241004	094900	19058240	13910	13910	13910	13910	0
544	20241004	094800	19058240	13910	13910	13910	13910	30
545	20241004	094700	18640940	13910	13910	13910	13910	0
546	20241004	094600	18640940	13910	13910	13910	13910	0
547	20241004	094500	18640940	13910	13910	13910	13910	0
548	20241004	094400	18640940	13910	13910	13910	13910	0
549	20241004	094300	18640940	13910	13910	13910	13910	0
550	20241004	094200	18640940	13910	13910	13910	13910	0
551	20241004	094100	18640940	13910	13910	13910	13910	0
552	20241004	094000	18640940	13910	13920	13920	13910	50
553	20241004	093900	17945200	13920	13920	13920	13920	0
554	20241004	093800	17945200	13920	13920	13920	13920	0
555	20241004	093700	17945200	13920	13920	13920	13920	0
556	20241004	093600	17945200	13920	13920	13920	13920	10
557	20241004	093500	17806000	13960	13960	13960	13960	0
558	20241004	093400	17806000	13960	13920	13960	13920	46
559	20241004	093300	17165640	13920	13920	13920	13920	20
560	20241004	093200	16887240	13910	13940	13950	13910	239
561	20241004	093100	13560210	13950	13950	13950	13950	1
562	20241004	093000	13546260	13970	13970	13970	13970	0
563	20241004	092900	13546260	13970	13970	13970	13970	0
564	20241004	092800	13546260	13970	13970	13970	13970	1
565	20241004	092700	13532290	13930	13930	13930	13930	0
566	20241004	092600	13532290	13930	13930	13930	13930	0
567	20241004	092500	13532290	13930	13930	13930	13930	0
568	20241004	092400	13532290	13930	13940	13940	13930	40
569	20241004	092300	12974760	13940	13950	13950	13940	24
570	20241004	092200	12640160	13950	13950	13950	13950	48
571	20241004	092100	11970560	13960	13960	13960	13960	0
572	20241004	092000	11970560	13960	13960	13960	13960	0
573	20241004	091900	11970560	13960	13980	13980	13960	129
574	20241004	091800	10168430	13990	13990	13990	13990	0
575	20241004	091700	10168430	13990	13990	13990	13990	0
576	20241004	091600	10168430	13990	13990	13990	13990	50
577	20241004	091500	9468930	14030	14030	14030	14030	0
578	20241004	091400	9468930	14030	14030	14030	14030	0
579	20241004	091300	9468930	14030	14020	14030	13970	447
580	20241004	091200	3215030	14030	14030	14030	14030	0
581	20241004	091100	3215030	14030	14030	14030	14030	0
582	20241004	091000	3215030	14030	14030	14030	14030	1
583	20241004	090900	3201000	14030	14030	14030	14030	0
584	20241004	090800	3201000	14030	14030	14030	14030	0
585	20241004	090700	3201000	14030	14030	14030	14030	5
586	20241004	090600	3130850	14020	14020	14020	14020	0
587	20241004	090500	3130850	14020	14020	14020	14020	0
588	20241004	090400	3130850	14020	14020	14020	14020	0
589	20241004	090300	3130850	14020	14020	14020	14020	0
590	20241004	090200	3130850	14020	14020	14020	14020	0
591	20241004	090100	3130850	14020	14020	14200	14020	30
592	20241004	090000	2706340	13950	13960	13960	13950	194