KissMeData/007700/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185000	67622250	13600	13600	13600	13600	190
3	20241017	184900	67622250	13600	13600	13600	13600	0
4	20241017	184800	67622250	13600	13600	13600	13600	0
5	20241017	184700	67622250	13600	13600	13600	13600	0
6	20241017	184600	67622250	13600	13600	13600	13600	0
7	20241017	184500	67622250	13600	13600	13600	13600	0
8	20241017	184400	67622250	13600	13600	13600	13600	0
9	20241017	184300	67622250	13600	13600	13600	13600	0
10	20241017	184200	67622250	13600	13600	13600	13600	0
11	20241017	184100	67622250	13600	13600	13600	13600	0
12	20241017	184000	67622250	13600	13600	13600	13600	0
13	20241017	183900	67622250	13600	13600	13600	13600	0
14	20241017	183800	67622250	13600	13600	13600	13600	0
15	20241017	183700	67622250	13600	13600	13600	13600	0
16	20241017	183600	67622250	13600	13600	13600	13600	0
17	20241017	183500	67622250	13600	13600	13600	13600	0
18	20241017	183400	67622250	13600	13600	13600	13600	0
19	20241017	183300	67622250	13600	13600	13600	13600	0
20	20241017	183200	67622250	13600	13600	13600	13600	0
21	20241017	183100	67622250	13600	13600	13600	13600	0
22	20241017	183000	67622250	13600	13600	13600	13600	0
23	20241017	182900	67622250	13600	13600	13600	13600	0
24	20241017	182800	67622250	13600	13600	13600	13600	0
25	20241017	182700	67622250	13600	13600	13600	13600	0
26	20241017	182600	67622250	13600	13600	13600	13600	0
27	20241017	182500	67622250	13600	13600	13600	13600	0
28	20241017	182400	67622250	13600	13600	13600	13600	0
29	20241017	182300	67622250	13600	13600	13600	13600	0
30	20241017	182200	67622250	13600	13600	13600	13600	0
31	20241017	182100	67622250	13600	13600	13600	13600	0
32	20241017	182000	67622250	13600	13600	13600	13600	190
33	20241017	181900	67622250	13600	13600	13600	13600	0
34	20241017	181800	67622250	13600	13600	13600	13600	0
35	20241017	181700	67622250	13600	13600	13600	13600	0
36	20241017	181600	67622250	13600	13600	13600	13600	0
37	20241017	181500	67622250	13600	13600	13600	13600	0
38	20241017	181400	67622250	13600	13600	13600	13600	0
39	20241017	181300	67622250	13600	13600	13600	13600	0
40	20241017	181200	67622250	13600	13600	13600	13600	0
41	20241017	181100	67622250	13600	13600	13600	13600	0
42	20241017	181000	67622250	13600	13600	13600	13600	0
43	20241017	180900	67622250	13600	13600	13600	13600	0
44	20241017	180800	67622250	13600	13600	13600	13600	0
45	20241017	180700	67622250	13600	13600	13600	13600	0
46	20241017	180600	67622250	13600	13600	13600	13600	0
47	20241017	180500	67622250	13600	13600	13600	13600	0
48	20241017	180400	67622250	13600	13600	13600	13600	0
49	20241017	180300	67622250	13600	13600	13600	13600	0
50	20241017	180200	67622250	13600	13600	13600	13600	0
51	20241017	180100	67622250	13600	13600	13600	13600	0
52	20241017	180000	67622250	13600	13600	13600	13600	0
53	20241017	175900	67622250	13600	13600	13600	13600	0
54	20241017	175800	67622250	13600	13600	13600	13600	0
55	20241017	175700	67622250	13600	13600	13600	13600	0
56	20241017	175600	67622250	13600	13600	13600	13600	0
57	20241017	175500	67622250	13600	13600	13600	13600	0
58	20241017	175400	67622250	13600	13600	13600	13600	0
59	20241017	175300	67622250	13600	13600	13600	13600	0
60	20241017	175200	67622250	13600	13600	13600	13600	0
61	20241017	175100	67622250	13600	13600	13600	13600	0
62	20241017	175000	67622250	13600	13600	13600	13600	190
63	20241017	174900	67622250	13600	13600	13600	13600	0
64	20241017	174800	67622250	13600	13600	13600	13600	0
65	20241017	174700	67622250	13600	13600	13600	13600	0
66	20241017	174600	67622250	13600	13600	13600	13600	0
67	20241017	174500	67622250	13600	13600	13600	13600	0
68	20241017	174400	67622250	13600	13600	13600	13600	0
69	20241017	174300	67622250	13600	13600	13600	13600	0
70	20241017	174200	67622250	13600	13600	13600	13600	0
71	20241017	174100	67622250	13600	13600	13600	13600	0
72	20241017	174000	67622250	13600	13600	13600	13600	0
73	20241017	173900	67622250	13600	13600	13600	13600	0
74	20241017	173800	67622250	13600	13600	13600	13600	0
75	20241017	173700	67622250	13600	13600	13600	13600	0
76	20241017	173600	67622250	13600	13600	13600	13600	0
77	20241017	173500	67622250	13600	13600	13600	13600	0
78	20241017	173400	67622250	13600	13600	13600	13600	0
79	20241017	173300	67622250	13600	13600	13600	13600	0
80	20241017	173200	67622250	13600	13600	13600	13600	0
81	20241017	173100	67622250	13600	13600	13600	13600	0
82	20241017	173000	67622250	13600	13600	13600	13600	0
83	20241017	172900	67622250	13600	13600	13600	13600	0
84	20241017	172800	67622250	13600	13600	13600	13600	0
85	20241017	172700	67622250	13600	13600	13600	13600	0
86	20241017	172600	67622250	13600	13600	13600	13600	0
87	20241017	172500	67622250	13600	13600	13600	13600	0
88	20241017	172400	67622250	13600	13600	13600	13600	0
89	20241017	172300	67622250	13600	13600	13600	13600	0
90	20241017	172200	67622250	13600	13600	13600	13600	0
91	20241017	172100	67622250	13600	13600	13600	13600	0
92	20241017	172000	67622250	13600	13600	13600	13600	190
93	20241017	171900	67622250	13600	13600	13600	13600	0
94	20241017	171800	67622250	13600	13600	13600	13600	0
95	20241017	171700	67622250	13600	13600	13600	13600	0
96	20241017	171600	67622250	13600	13600	13600	13600	0
97	20241017	171500	67622250	13600	13600	13600	13600	0
98	20241017	171400	67622250	13600	13600	13600	13600	0
99	20241017	171300	67622250	13600	13600	13600	13600	0
100	20241017	171200	67622250	13600	13600	13600	13600	0
101	20241017	171100	67622250	13600	13600	13600	13600	0
102	20241017	171000	67622250	13600	13600	13600	13600	0
103	20241017	170900	67622250	13600	13600	13600	13600	0
104	20241017	170800	67622250	13600	13600	13600	13600	0
105	20241017	170700	67622250	13600	13600	13600	13600	0
106	20241017	170600	67622250	13600	13600	13600	13600	0
107	20241017	170500	67622250	13600	13600	13600	13600	0
108	20241017	170400	67622250	13600	13600	13600	13600	0
109	20241017	170300	67622250	13600	13600	13600	13600	0
110	20241017	170200	67622250	13600	13600	13600	13600	0
111	20241017	170100	67622250	13600	13600	13600	13600	0
112	20241017	170000	67622250	13600	13600	13600	13600	0
113	20241017	165900	67622250	13600	13600	13600	13600	0
114	20241017	165800	67622250	13600	13600	13600	13600	0
115	20241017	165700	67622250	13600	13600	13600	13600	0
116	20241017	165600	67622250	13600	13600	13600	13600	0
117	20241017	165500	67622250	13600	13600	13600	13600	0
118	20241017	165400	67622250	13600	13600	13600	13600	0
119	20241017	165300	67622250	13600	13600	13600	13600	0
120	20241017	165200	67622250	13600	13600	13600	13600	0
121	20241017	165100	67622250	13600	13600	13600	13600	0
122	20241017	165000	67622250	13600	13600	13600	13600	190
123	20241017	164900	67622250	13600	13600	13600	13600	0
124	20241017	164800	67622250	13600	13600	13600	13600	0
125	20241017	164700	67622250	13600	13600	13600	13600	0
126	20241017	164600	67622250	13600	13600	13600	13600	0
127	20241017	164500	67622250	13600	13600	13600	13600	0
128	20241017	164400	67622250	13600	13600	13600	13600	0
129	20241017	164300	67622250	13600	13600	13600	13600	0
130	20241017	164200	67622250	13600	13600	13600	13600	0
131	20241017	164100	67622250	13600	13600	13600	13600	0
132	20241017	164000	67622250	13600	13600	13600	13600	0
133	20241017	163900	67622250	13600	13600	13600	13600	0
134	20241017	163800	67622250	13600	13600	13600	13600	0
135	20241017	163700	67622250	13600	13600	13600	13600	0
136	20241017	163600	67622250	13600	13600	13600	13600	0
137	20241017	163500	67622250	13600	13600	13600	13600	0
138	20241017	163400	67622250	13600	13600	13600	13600	0
139	20241017	163300	67622250	13600	13600	13600	13600	0
140	20241017	163200	67622250	13600	13600	13600	13600	0
141	20241017	163100	67622250	13600	13600	13600	13600	0
142	20241017	163000	67622250	13600	13600	13600	13600	0
143	20241017	162900	67622250	13600	13600	13600	13600	0
144	20241017	162800	67622250	13600	13600	13600	13600	0
145	20241017	162700	67622250	13600	13600	13600	13600	0
146	20241017	162600	67622250	13600	13600	13600	13600	0
147	20241017	162500	67622250	13600	13600	13600	13600	0
148	20241017	162400	67622250	13600	13600	13600	13600	0
149	20241017	162300	67622250	13600	13600	13600	13600	0
150	20241017	162200	67622250	13600	13600	13600	13600	0
151	20241017	162100	67622250	13600	13600	13600	13600	0
152	20241017	162000	67622250	13600	13600	13600	13600	190
153	20241017	161900	67622250	13600	13600	13600	13600	0
154	20241017	161800	67622250	13600	13600	13600	13600	0
155	20241017	161700	67622250	13600	13600	13600	13600	0
156	20241017	161600	67622250	13600	13600	13600	13600	0
157	20241017	161500	67622250	13600	13600	13600	13600	0
158	20241017	161400	67622250	13600	13600	13600	13600	0
159	20241017	161300	67622250	13600	13600	13600	13600	0
160	20241017	161200	67622250	13600	13600	13600	13600	0
161	20241017	161100	67622250	13600	13600	13600	13600	0
162	20241017	161000	67622250	13600	13600	13600	13600	0
163	20241017	160900	67622250	13600	13600	13600	13600	0
164	20241017	160800	67622250	13600	13600	13600	13600	0
165	20241017	160700	67622250	13600	13600	13600	13600	0
166	20241017	160600	67622250	13600	13600	13600	13600	0
167	20241017	160500	67622250	13600	13600	13600	13600	0
168	20241017	160400	67622250	13600	13600	13600	13600	0
169	20241017	160300	67622250	13600	13600	13600	13600	0
170	20241017	160200	67622250	13600	13600	13600	13600	0
171	20241017	160100	67622250	13600	13600	13600	13600	0
172	20241017	160000	67622250	13600	13600	13600	13600	0
173	20241017	155900	67622250	13600	13600	13600	13600	0
174	20241017	155800	67622250	13600	13600	13600	13600	0
175	20241017	155700	67622250	13600	13600	13600	13600	0
176	20241017	155600	67622250	13600	13600	13600	13600	0
177	20241017	155500	67622250	13600	13600	13600	13600	0
178	20241017	155400	67622250	13600	13600	13600	13600	0
179	20241017	155300	67622250	13600	13600	13600	13600	0
180	20241017	155200	67622250	13600	13600	13600	13600	0
181	20241017	155100	67622250	13600	13600	13600	13600	0
182	20241017	155000	67622250	13600	13600	13600	13600	190
183	20241017	154900	67622250	13600	13600	13600	13600	0
184	20241017	154800	67622250	13600	13600	13600	13600	0
185	20241017	154700	67622250	13600	13600	13600	13600	0
186	20241017	154600	67622250	13600	13600	13600	13600	0
187	20241017	154500	67622250	13600	13600	13600	13600	0
188	20241017	154400	67622250	13600	13600	13600	13600	0
189	20241017	154300	67622250	13600	13600	13600	13600	0
190	20241017	154200	67622250	13600	13600	13600	13600	0
191	20241017	154100	67622250	13600	13600	13600	13600	0
192	20241017	154000	67622250	13600	13600	13600	13600	0
193	20241017	153900	67622250	13600	13600	13600	13600	0
194	20241017	153800	67622250	13600	13600	13600	13600	0
195	20241017	153700	67622250	13600	13600	13600	13600	0
196	20241017	153600	67622250	13600	13600	13600	13600	0
197	20241017	153500	67622250	13600	13600	13600	13600	0
198	20241017	153400	67622250	13600	13600	13600	13600	0
199	20241017	153300	67622250	13600	13600	13600	13600	0
200	20241017	153200	67622250	13600	13600	13600	13600	0
201	20241017	153100	67622250	13600	13600	13600	13600	0
202	20241017	153000	67622250	13600	13600	13600	13600	190
203	20241017	152900	65038250	13630	13630	13630	13630	0
204	20241017	152800	65038250	13630	13630	13630	13630	0
205	20241017	152700	65038250	13630	13630	13630	13630	0
206	20241017	152600	65038250	13630	13630	13630	13630	0
207	20241017	152500	65038250	13630	13630	13630	13630	0
208	20241017	152400	65038250	13630	13630	13630	13630	0
209	20241017	152300	65038250	13630	13630	13630	13630	0
210	20241017	152200	65038250	13630	13630	13630	13630	0
211	20241017	152100	65038250	13630	13630	13630	13630	0
212	20241017	152000	65038250	13630	13630	13630	13630	0
213	20241017	151900	65038250	13630	13630	13630	13630	5
214	20241017	151800	64970100	13600	13600	13600	13600	5
215	20241017	151700	64902100	13600	13610	13610	13600	100
216	20241017	151600	63541230	13640	13640	13640	13640	0
217	20241017	151500	63541230	13640	13640	13640	13640	0
218	20241017	151400	63541230	13640	13640	13640	13640	0
219	20241017	151300	63541230	13640	13640	13640	13640	34
220	20241017	151200	63077470	13640	13630	13640	13630	50
221	20241017	151100	62395510	13640	13640	13640	13640	0
222	20241017	151000	62395510	13640	13640	13640	13640	0
223	20241017	150900	62395510	13640	13640	13640	13640	0
224	20241017	150800	62395510	13640	13640	13640	13640	0
225	20241017	150700	62395510	13640	13640	13640	13640	0
226	20241017	150600	62395510	13640	13640	13640	13640	0
227	20241017	150500	62395510	13640	13640	13640	13640	0
228	20241017	150400	62395510	13640	13640	13640	13640	0
229	20241017	150300	62395510	13640	13640	13640	13640	0
230	20241017	150200	62395510	13640	13640	13640	13640	0
231	20241017	150100	62395510	13640	13640	13640	13640	0
232	20241017	150000	62395510	13640	13640	13640	13640	0
233	20241017	145900	62395510	13640	13640	13640	13640	1
234	20241017	145800	62381870	13610	13610	13610	13610	0
235	20241017	145700	62381870	13610	13610	13610	13610	70
236	20241017	145600	61429170	13640	13640	13640	13640	0
237	20241017	145500	61429170	13640	13640	13640	13640	0
238	20241017	145400	61429170	13640	13640	13640	13640	0
239	20241017	145300	61429170	13640	13640	13640	13640	0
240	20241017	145200	61429170	13640	13640	13640	13640	0
241	20241017	145100	61429170	13640	13640	13640	13640	0
242	20241017	145000	61429170	13640	13640	13640	13640	0
243	20241017	144900	61429170	13640	13640	13640	13640	0
244	20241017	144800	61429170	13640	13640	13640	13640	0
245	20241017	144700	61429170	13640	13640	13640	13640	0
246	20241017	144600	61429170	13640	13640	13640	13640	0
247	20241017	144500	61429170	13640	13640	13640	13640	0
248	20241017	144400	61429170	13640	13640	13640	13640	0
249	20241017	144300	61429170	13640	13640	13640	13640	0
250	20241017	144200	61429170	13640	13640	13640	13640	0
251	20241017	144100	61429170	13640	13640	13640	13640	0
252	20241017	144000	61429170	13640	13640	13640	13640	0
253	20241017	143900	61429170	13640	13640	13640	13640	1
254	20241017	143800	61415530	13640	13640	13640	13640	0
255	20241017	143700	61415530	13640	13640	13640	13640	0
256	20241017	143600	61415530	13640	13640	13640	13640	0
257	20241017	143500	61415530	13640	13640	13640	13640	50
258	20241017	143400	60733530	13600	13600	13600	13600	0
259	20241017	143300	60733530	13600	13600	13600	13600	0
260	20241017	143200	60733530	13600	13600	13600	13600	0
261	20241017	143100	60733530	13600	13600	13600	13600	0
262	20241017	143000	60733530	13600	13600	13600	13600	0
263	20241017	142900	60733530	13600	13600	13600	13600	0
264	20241017	142800	60733530	13600	13600	13600	13600	0
265	20241017	142700	60733530	13600	13600	13600	13600	0
266	20241017	142600	60733530	13600	13600	13600	13600	0
267	20241017	142500	60733530	13600	13600	13600	13600	0
268	20241017	142400	60733530	13600	13600	13600	13600	2
269	20241017	142300	60706330	13600	13600	13600	13600	0
270	20241017	142200	60706330	13600	13610	13610	13600	74
271	20241017	142100	59699510	13610	13610	13610	13610	0
272	20241017	142000	59699510	13610	13610	13610	13610	1
273	20241017	141900	59685900	13610	13610	13610	13610	0
274	20241017	141800	59685900	13610	13610	13610	13610	1
275	20241017	141700	59672290	13650	13650	13650	13650	41
276	20241017	141600	59112640	13650	13650	13650	13650	0
277	20241017	141500	59112640	13650	13650	13650	13650	0
278	20241017	141400	59112640	13650	13650	13650	13650	0
279	20241017	141300	59112640	13650	13650	13650	13650	0
280	20241017	141200	59112640	13650	13650	13650	13650	0
281	20241017	141100	59112640	13650	13650	13650	13650	0
282	20241017	141000	59112640	13650	13650	13650	13650	0
283	20241017	140900	59112640	13650	13650	13650	13650	0
284	20241017	140800	59112640	13650	13650	13650	13650	0
285	20241017	140700	59112640	13650	13650	13650	13650	0
286	20241017	140600	59112640	13650	13650	13650	13650	8
287	20241017	140500	59003440	13680	13680	13680	13680	0
288	20241017	140400	59003440	13680	13680	13680	13680	0
289	20241017	140300	59003440	13680	13680	13680	13680	0
290	20241017	140200	59003440	13680	13680	13680	13680	0
291	20241017	140100	59003440	13680	13680	13680	13680	0
292	20241017	140000	59003440	13680	13680	13680	13680	0
293	20241017	135900	59003440	13680	13680	13680	13680	0
294	20241017	135800	59003440	13680	13680	13680	13680	0
295	20241017	135700	59003440	13680	13680	13680	13680	0
296	20241017	135600	59003440	13680	13680	13680	13680	0
297	20241017	135500	59003440	13680	13680	13680	13680	0
298	20241017	135400	59003440	13680	13680	13680	13680	0
299	20241017	135300	59003440	13680	13680	13680	13680	0
300	20241017	135200	59003440	13680	13680	13680	13680	2
301	20241017	135100	58976080	13610	13610	13610	13610	0
302	20241017	135000	58976080	13610	13610	13610	13610	0
303	20241017	134900	58976080	13610	13610	13610	13610	0
304	20241017	134800	58976080	13610	13610	13610	13610	0
305	20241017	134700	58976080	13610	13610	13610	13610	0
306	20241017	134600	58976080	13610	13610	13610	13610	0
307	20241017	134500	58976080	13610	13610	13610	13610	0
308	20241017	134400	58976080	13610	13610	13610	13610	0
309	20241017	134300	58976080	13610	13610	13610	13610	0
310	20241017	134200	58976080	13610	13610	13610	13610	0
311	20241017	134100	58976080	13610	13610	13610	13610	0
312	20241017	134000	58976080	13610	13610	13610	13610	0
313	20241017	133900	58976080	13610	13610	13610	13610	0
314	20241017	133800	58976080	13610	13610	13610	13610	0
315	20241017	133700	58976080	13610	13610	13610	13610	0
316	20241017	133600	58976080	13610	13610	13610	13610	0
317	20241017	133500	58976080	13610	13610	13610	13610	0
318	20241017	133400	58976080	13610	13610	13610	13610	0
319	20241017	133300	58976080	13610	13610	13610	13610	0
320	20241017	133200	58976080	13610	13610	13610	13610	0
321	20241017	133100	58976080	13610	13610	13610	13610	0
322	20241017	133000	58976080	13610	13610	13610	13610	0
323	20241017	132900	58976080	13610	13610	13610	13610	0
324	20241017	132800	58976080	13610	13610	13610	13610	0
325	20241017	132700	58976080	13610	13610	13610	13610	0
326	20241017	132600	58976080	13610	13610	13610	13610	0
327	20241017	132500	58976080	13610	13610	13610	13610	0
328	20241017	132400	58976080	13610	13610	13610	13610	0
329	20241017	132300	58976080	13610	13610	13610	13610	10
330	20241017	132200	58839980	13610	13610	13610	13610	0
331	20241017	132100	58839980	13610	13610	13610	13610	30
332	20241017	132000	58431680	13610	13610	13610	13610	0
333	20241017	131900	58431680	13610	13610	13610	13610	1
334	20241017	131800	58418070	13610	13610	13610	13610	0
335	20241017	131700	58418070	13610	13610	13610	13610	0
336	20241017	131600	58418070	13610	13610	13610	13610	0
337	20241017	131500	58418070	13610	13610	13610	13610	28
338	20241017	131400	58036990	13690	13690	13690	13690	0
339	20241017	131300	58036990	13690	13690	13690	13690	0
340	20241017	131200	58036990	13690	13690	13690	13690	0
341	20241017	131100	58036990	13690	13690	13690	13690	0
342	20241017	131000	58036990	13690	13690	13690	13690	0
343	20241017	130900	58036990	13690	13690	13690	13690	10
344	20241017	130800	57900090	13690	13690	13690	13690	0
345	20241017	130700	57900090	13690	13690	13690	13690	0
346	20241017	130600	57900090	13690	13690	13690	13690	0
347	20241017	130500	57900090	13690	13690	13690	13690	0
348	20241017	130400	57900090	13690	13690	13690	13690	0
349	20241017	130300	57900090	13690	13690	13690	13690	0
350	20241017	130200	57900090	13690	13690	13690	13690	0
351	20241017	130100	57900090	13690	13690	13690	13690	0
352	20241017	130000	57900090	13690	13690	13690	13690	0
353	20241017	125900	57900090	13690	13690	13690	13690	0
354	20241017	125800	57900090	13690	13690	13690	13690	0
355	20241017	125700	57900090	13690	13690	13690	13690	0
356	20241017	125600	57900090	13690	13690	13690	13690	1
357	20241017	125500	57886400	13690	13690	13690	13690	0
358	20241017	125400	57886400	13690	13690	13690	13690	0
359	20241017	125300	57886400	13690	13690	13690	13690	0
360	20241017	125200	57886400	13690	13690	13690	13690	0
361	20241017	125100	57886400	13690	13690	13690	13690	21
362	20241017	125000	57598910	13690	13690	13690	13690	0
363	20241017	124900	57598910	13690	13690	13690	13690	0
364	20241017	124800	57598910	13690	13690	13690	13690	1
365	20241017	124700	57585220	13690	13690	13690	13690	0
366	20241017	124600	57585220	13690	13690	13690	13690	0
367	20241017	124500	57585220	13690	13690	13690	13690	0
368	20241017	124400	57585220	13690	13690	13690	13690	0
369	20241017	124300	57585220	13690	13690	13690	13690	0
370	20241017	124200	57585220	13690	13690	13690	13690	0
371	20241017	124100	57585220	13690	13690	13690	13690	0
372	20241017	124000	57585220	13690	13690	13690	13690	0
373	20241017	123900	57585220	13690	13690	13690	13690	0
374	20241017	123800	57585220	13690	13690	13690	13690	0
375	20241017	123700	57585220	13690	13690	13690	13690	0
376	20241017	123600	57585220	13690	13690	13690	13690	0
377	20241017	123500	57585220	13690	13690	13690	13690	0
378	20241017	123400	57585220	13690	13690	13690	13690	0
379	20241017	123300	57585220	13690	13690	13690	13690	0
380	20241017	123200	57585220	13690	13690	13690	13690	0
381	20241017	123100	57585220	13690	13690	13690	13690	0
382	20241017	123000	57585220	13690	13690	13690	13690	0
383	20241017	122900	57585220	13690	13690	13690	13690	0
384	20241017	122800	57585220	13690	13690	13690	13690	0
385	20241017	122700	57585220	13690	13690	13690	13690	0
386	20241017	122600	57585220	13690	13690	13690	13690	0
387	20241017	122500	57585220	13690	13690	13690	13690	0
388	20241017	122400	57585220	13690	13690	13690	13690	0
389	20241017	122300	57585220	13690	13690	13690	13690	0
390	20241017	122200	57585220	13690	13690	13690	13690	0
391	20241017	122100	57585220	13690	13690	13690	13690	0
392	20241017	122000	57585220	13690	13690	13690	13690	0
393	20241017	121900	57585220	13690	13690	13690	13690	0
394	20241017	121800	57585220	13690	13690	13690	13690	0
395	20241017	121700	57585220	13690	13690	13690	13690	0
396	20241017	121600	57585220	13690	13690	13690	13690	0
397	20241017	121500	57585220	13690	13690	13690	13690	0
398	20241017	121400	57585220	13690	13690	13690	13690	0
399	20241017	121300	57585220	13690	13690	13690	13690	0
400	20241017	121200	57585220	13690	13690	13690	13690	0
401	20241017	121100	57585220	13690	13690	13690	13690	0
402	20241017	121000	57585220	13690	13690	13690	13690	0
403	20241017	120900	57585220	13690	13690	13690	13690	0
404	20241017	120800	57585220	13690	13690	13690	13690	0
405	20241017	120700	57585220	13690	13690	13690	13690	0
406	20241017	120600	57585220	13690	13690	13690	13690	0
407	20241017	120500	57585220	13690	13690	13690	13690	0
408	20241017	120400	57585220	13690	13690	13690	13690	0
409	20241017	120300	57585220	13690	13690	13690	13690	0
410	20241017	120200	57585220	13690	13690	13690	13690	0
411	20241017	120100	57585220	13690	13690	13690	13690	0
412	20241017	120000	57585220	13690	13690	13690	13690	0
413	20241017	115900	57585220	13690	13690	13690	13690	0
414	20241017	115800	57585220	13690	13690	13690	13690	0
415	20241017	115700	57585220	13690	13690	13690	13690	0
416	20241017	115600	57585220	13690	13690	13690	13690	0
417	20241017	115500	57585220	13690	13690	13690	13690	0
418	20241017	115400	57585220	13690	13690	13690	13690	0
419	20241017	115300	57585220	13690	13690	13690	13690	0
420	20241017	115200	57585220	13690	13690	13690	13690	0
421	20241017	115100	57585220	13690	13690	13690	13690	0
422	20241017	115000	57585220	13690	13690	13690	13690	0
423	20241017	114900	57585220	13690	13690	13690	13690	0
424	20241017	114800	57585220	13690	13690	13690	13690	0
425	20241017	114700	57585220	13690	13690	13690	13690	0
426	20241017	114600	57585220	13690	13690	13690	13690	0
427	20241017	114500	57585220	13690	13690	13690	13690	0
428	20241017	114400	57585220	13690	13650	13690	13650	30
429	20241017	114300	57174980	13660	13660	13660	13660	0
430	20241017	114200	57174980	13660	13660	13660	13660	0
431	20241017	114100	57174980	13660	13660	13660	13660	2
432	20241017	114000	57147660	13660	13660	13660	13660	0
433	20241017	113900	57147660	13660	13660	13660	13660	0
434	20241017	113800	57147660	13660	13660	13660	13660	0
435	20241017	113700	57147660	13660	13660	13660	13660	0
436	20241017	113600	57147660	13660	13660	13660	13660	0
437	20241017	113500	57147660	13660	13660	13660	13660	0
438	20241017	113400	57147660	13660	13660	13660	13660	2
439	20241017	113300	57120340	13600	13600	13600	13600	0
440	20241017	113200	57120340	13600	13600	13600	13600	0
441	20241017	113100	57120340	13600	13600	13600	13600	0
442	20241017	113000	57120340	13600	13600	13600	13600	0
443	20241017	112900	57120340	13600	13600	13600	13600	10
444	20241017	112800	56984340	13580	13580	13580	13580	0
445	20241017	112700	56984340	13580	13580	13580	13580	0
446	20241017	112600	56984340	13580	13580	13580	13580	0
447	20241017	112500	56984340	13580	13580	13580	13580	0
448	20241017	112400	56984340	13580	13580	13580	13580	0
449	20241017	112300	56984340	13580	13580	13580	13580	0
450	20241017	112200	56984340	13580	13580	13580	13580	0
451	20241017	112100	56984340	13580	13580	13580	13580	0
452	20241017	112000	56984340	13580	13580	13580	13580	0
453	20241017	111900	56984340	13580	13580	13580	13580	0
454	20241017	111800	56984340	13580	13580	13580	13580	0
455	20241017	111700	56984340	13580	13580	13580	13580	0
456	20241017	111600	56984340	13580	13580	13580	13580	0
457	20241017	111500	56984340	13580	13580	13580	13580	0
458	20241017	111400	56984340	13580	13580	13580	13580	0
459	20241017	111300	56984340	13580	13580	13580	13580	0
460	20241017	111200	56984340	13580	13580	13580	13580	0
461	20241017	111100	56984340	13580	13580	13580	13580	347
462	20241017	111000	52272080	13580	13580	13580	13580	0
463	20241017	110900	52272080	13580	13580	13580	13580	0
464	20241017	110800	52272080	13580	13580	13580	13580	0
465	20241017	110700	52272080	13580	13580	13580	13580	0
466	20241017	110600	52272080	13580	13590	13590	13580	102
467	20241017	110500	50886410	13590	13590	13590	13590	0
468	20241017	110400	50886410	13590	13590	13590	13590	0
469	20241017	110300	50886410	13590	13590	13590	13590	0
470	20241017	110200	50886410	13590	13590	13590	13590	0
471	20241017	110100	50886410	13590	13590	13590	13590	0
472	20241017	110000	50886410	13590	13590	13590	13590	0
473	20241017	105900	50886410	13590	13590	13590	13590	0
474	20241017	105800	50886410	13590	13590	13590	13590	0
475	20241017	105700	50886410	13590	13590	13590	13590	0
476	20241017	105600	50886410	13590	13590	13590	13590	0
477	20241017	105500	50886410	13590	13590	13590	13590	0
478	20241017	105400	50886410	13590	13590	13590	13590	0
479	20241017	105300	50886410	13590	13590	13590	13590	0
480	20241017	105200	50886410	13590	13590	13590	13590	0
481	20241017	105100	50886410	13590	13590	13590	13590	0
482	20241017	105000	50886410	13590	13590	13590	13590	0
483	20241017	104900	50886410	13590	13590	13590	13590	20
484	20241017	104800	50614610	13580	13580	13580	13580	0
485	20241017	104700	50614610	13580	13580	13580	13580	0
486	20241017	104600	50614610	13580	13580	13580	13580	0
487	20241017	104500	50614610	13580	13580	13580	13580	0
488	20241017	104400	50614610	13580	13580	13580	13580	24
489	20241017	104300	50288690	13580	13580	13580	13580	26
490	20241017	104200	49935610	13580	13580	13580	13580	0
491	20241017	104100	49935610	13580	13580	13580	13580	0
492	20241017	104000	49935610	13580	13580	13580	13580	0
493	20241017	103900	49935610	13580	13580	13580	13580	0
494	20241017	103800	49935610	13580	13580	13580	13580	0
495	20241017	103700	49935610	13580	13580	13580	13580	0
496	20241017	103600	49935610	13580	13580	13580	13580	0
497	20241017	103500	49935610	13580	13580	13580	13580	0
498	20241017	103400	49935610	13580	13580	13580	13580	0
499	20241017	103300	49935610	13580	13600	13600	13580	500
500	20241017	103200	43143460	13590	13590	13590	13590	0
501	20241017	103100	43143460	13590	13600	13600	13590	45
502	20241017	103000	42531580	13600	13600	13600	13600	0
503	20241017	102900	42531580	13600	13600	13600	13600	0
504	20241017	102800	42531580	13600	13600	13600	13600	0
505	20241017	102700	42531580	13600	13600	13600	13600	1
506	20241017	102600	42517980	13690	13690	13690	13690	0
507	20241017	102500	42517980	13690	13690	13690	13690	0
508	20241017	102400	42517980	13690	13690	13690	13690	0
509	20241017	102300	42517980	13690	13690	13690	13690	0
510	20241017	102200	42517980	13690	13690	13690	13690	0
511	20241017	102100	42517980	13690	13690	13690	13690	1
512	20241017	102000	42504290	13690	13690	13690	13690	41
513	20241017	101900	41943000	13690	13690	13690	13690	0
514	20241017	101800	41943000	13690	13690	13690	13690	0
515	20241017	101700	41943000	13690	13690	13690	13690	0
516	20241017	101600	41943000	13690	13690	13690	13690	0
517	20241017	101500	41943000	13690	13690	13690	13690	0
518	20241017	101400	41943000	13690	13690	13690	13690	0
519	20241017	101300	41943000	13690	13690	13690	13690	1
520	20241017	101200	41929310	13700	13700	13700	13700	0
521	20241017	101100	41929310	13700	13700	13700	13700	0
522	20241017	101000	41929310	13700	13700	13700	13700	0
523	20241017	100900	41929310	13700	13700	13700	13700	0
524	20241017	100800	41929310	13700	13700	13700	13700	0
525	20241017	100700	41929310	13700	13700	13700	13700	0
526	20241017	100600	41929310	13700	13700	13700	13700	0
527	20241017	100500	41929310	13700	13700	13700	13700	0
528	20241017	100400	41929310	13700	13700	13700	13700	0
529	20241017	100300	41929310	13700	13700	13700	13700	0
530	20241017	100200	41929310	13700	13700	13700	13700	2
531	20241017	100100	41901910	13600	13600	13600	13600	0
532	20241017	100000	41901910	13600	13600	13600	13600	14
533	20241017	095900	41711510	13700	13700	13700	13700	0
534	20241017	095800	41711510	13700	13700	13700	13700	0
535	20241017	095700	41711510	13700	13700	13700	13700	0
536	20241017	095600	41711510	13700	13700	13700	13700	0
537	20241017	095500	41711510	13700	13700	13700	13700	0
538	20241017	095400	41711510	13700	13700	13700	13700	0
539	20241017	095300	41711510	13700	13700	13700	13610	129
540	20241017	095200	39945160	13700	13700	13700	13700	4
541	20241017	095100	39890360	13680	13680	13680	13680	0
542	20241017	095000	39890360	13680	13680	13680	13680	0
543	20241017	094900	39890360	13680	13680	13680	13680	0
544	20241017	094800	39890360	13680	13680	13680	13680	0
545	20241017	094700	39890360	13680	13710	13710	13680	306
546	20241017	094600	35701190	13710	13710	13710	13710	0
547	20241017	094500	35701190	13710	13710	13710	13710	0
548	20241017	094400	35701190	13710	13720	13720	13710	6
549	20241017	094300	35618920	13720	13720	13720	13720	0
550	20241017	094200	35618920	13720	13720	13720	13720	8
551	20241017	094100	35509160	13730	13730	13730	13730	0
552	20241017	094000	35509160	13730	13730	13730	13730	0
553	20241017	093900	35509160	13730	13730	13730	13730	0
554	20241017	093800	35509160	13730	13730	13730	13730	0
555	20241017	093700	35509160	13730	13730	13730	13730	1
556	20241017	093600	35495430	13770	13760	13770	13760	50
557	20241017	093500	34807100	13730	13730	13730	13730	0
558	20241017	093400	34807100	13730	13740	13740	13730	2
559	20241017	093300	34779630	13740	13750	13750	13740	6
560	20241017	093200	34697150	13760	13760	13760	13760	0
561	20241017	093100	34697150	13760	13760	13760	13760	0
562	20241017	093000	34697150	13760	13760	13760	13760	0
563	20241017	092900	34697150	13760	13760	13760	13760	21
564	20241017	092800	34408190	13760	13760	13760	13760	1
565	20241017	092700	34394430	13760	13760	13760	13760	21
566	20241017	092600	34105470	13760	13760	13760	13760	9
567	20241017	092500	33981630	13770	13770	13770	13770	0
568	20241017	092400	33981630	13770	13770	13770	13770	0
569	20241017	092300	33981630	13770	13770	13770	13770	20
570	20241017	092200	33706230	13770	13770	13770	13770	0
571	20241017	092100	33706230	13770	13730	13770	13730	29
572	20241017	092000	33307470	13600	13640	13640	13600	395
573	20241017	091900	27930490	13640	13640	13640	13640	1
574	20241017	091800	27916850	13640	13640	13640	13640	2
575	20241017	091700	27889570	13630	13630	13630	13630	0
576	20241017	091600	27889570	13630	13630	13630	13630	0
577	20241017	091500	27889570	13630	13630	13630	13630	0
578	20241017	091400	27889570	13630	13630	13630	13630	0
579	20241017	091300	27889570	13630	13630	13630	13630	0
580	20241017	091200	27889570	13630	13660	13850	13630	63
581	20241017	091100	27028080	13520	13730	13870	13500	1653
582	20241017	091000	4623650	13720	13720	13720	13720	253
583	20241017	090900	1152490	13720	13720	13720	13720	0
584	20241017	090800	1152490	13720	13730	13730	13720	3
585	20241017	090700	1111320	13720	13720	13720	13720	1
586	20241017	090600	1097600	13720	13720	13720	13720	1
587	20241017	090500	1083880	13720	13720	13720	13720	0
588	20241017	090400	1083880	13720	13720	13720	13720	0
589	20241017	090300	1083880	13720	13720	13720	13720	0
590	20241017	090200	1083880	13720	13720	13720	13720	0
591	20241017	090100	1083880	13720	13720	13720	13720	50
592	20241017	090000	397880	13720	13720	13720	13720	29