KissMeData/007700/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185000	61375320	13550	13550	13550	13550	257
3	20241018	184900	61375320	13550	13550	13550	13550	0
4	20241018	184800	61375320	13550	13550	13550	13550	0
5	20241018	184700	61375320	13550	13550	13550	13550	0
6	20241018	184600	61375320	13550	13550	13550	13550	0
7	20241018	184500	61375320	13550	13550	13550	13550	0
8	20241018	184400	61375320	13550	13550	13550	13550	0
9	20241018	184300	61375320	13550	13550	13550	13550	0
10	20241018	184200	61375320	13550	13550	13550	13550	0
11	20241018	184100	61375320	13550	13550	13550	13550	0
12	20241018	184000	61375320	13550	13550	13550	13550	0
13	20241018	183900	61375320	13550	13550	13550	13550	0
14	20241018	183800	61375320	13550	13550	13550	13550	0
15	20241018	183700	61375320	13550	13550	13550	13550	0
16	20241018	183600	61375320	13550	13550	13550	13550	0
17	20241018	183500	61375320	13550	13550	13550	13550	0
18	20241018	183400	61375320	13550	13550	13550	13550	0
19	20241018	183300	61375320	13550	13550	13550	13550	0
20	20241018	183200	61375320	13550	13550	13550	13550	0
21	20241018	183100	61375320	13550	13550	13550	13550	0
22	20241018	183000	61375320	13550	13550	13550	13550	0
23	20241018	182900	61375320	13550	13550	13550	13550	0
24	20241018	182800	61375320	13550	13550	13550	13550	0
25	20241018	182700	61375320	13550	13550	13550	13550	0
26	20241018	182600	61375320	13550	13550	13550	13550	0
27	20241018	182500	61375320	13550	13550	13550	13550	0
28	20241018	182400	61375320	13550	13550	13550	13550	0
29	20241018	182300	61375320	13550	13550	13550	13550	0
30	20241018	182200	61375320	13550	13550	13550	13550	0
31	20241018	182100	61375320	13550	13550	13550	13550	0
32	20241018	182000	61375320	13550	13550	13550	13550	257
33	20241018	181900	61375320	13550	13550	13550	13550	0
34	20241018	181800	61375320	13550	13550	13550	13550	0
35	20241018	181700	61375320	13550	13550	13550	13550	0
36	20241018	181600	61375320	13550	13550	13550	13550	0
37	20241018	181500	61375320	13550	13550	13550	13550	0
38	20241018	181400	61375320	13550	13550	13550	13550	0
39	20241018	181300	61375320	13550	13550	13550	13550	0
40	20241018	181200	61375320	13550	13550	13550	13550	0
41	20241018	181100	61375320	13550	13550	13550	13550	0
42	20241018	181000	61375320	13550	13550	13550	13550	0
43	20241018	180900	61375320	13550	13550	13550	13550	0
44	20241018	180800	61375320	13550	13550	13550	13550	0
45	20241018	180700	61375320	13550	13550	13550	13550	0
46	20241018	180600	61375320	13550	13550	13550	13550	0
47	20241018	180500	61375320	13550	13550	13550	13550	0
48	20241018	180400	61375320	13550	13550	13550	13550	0
49	20241018	180300	61375320	13550	13550	13550	13550	0
50	20241018	180200	61375320	13550	13550	13550	13550	0
51	20241018	180100	61375320	13550	13550	13550	13550	0
52	20241018	180000	61375320	13550	13550	13550	13550	0
53	20241018	175900	61375320	13550	13550	13550	13550	0
54	20241018	175800	61375320	13550	13550	13550	13550	0
55	20241018	175700	61375320	13550	13550	13550	13550	0
56	20241018	175600	61375320	13550	13550	13550	13550	0
57	20241018	175500	61375320	13550	13550	13550	13550	0
58	20241018	175400	61375320	13550	13550	13550	13550	0
59	20241018	175300	61375320	13550	13550	13550	13550	0
60	20241018	175200	61375320	13550	13550	13550	13550	0
61	20241018	175100	61375320	13550	13550	13550	13550	0
62	20241018	175000	61375320	13550	13550	13550	13550	257
63	20241018	174900	61375320	13550	13550	13550	13550	0
64	20241018	174800	61375320	13550	13550	13550	13550	0
65	20241018	174700	61375320	13550	13550	13550	13550	0
66	20241018	174600	61375320	13550	13550	13550	13550	0
67	20241018	174500	61375320	13550	13550	13550	13550	0
68	20241018	174400	61375320	13550	13550	13550	13550	0
69	20241018	174300	61375320	13550	13550	13550	13550	0
70	20241018	174200	61375320	13550	13550	13550	13550	0
71	20241018	174100	61375320	13550	13550	13550	13550	0
72	20241018	174000	61375320	13550	13550	13550	13550	0
73	20241018	173900	61375320	13550	13550	13550	13550	0
74	20241018	173800	61375320	13550	13550	13550	13550	0
75	20241018	173700	61375320	13550	13550	13550	13550	0
76	20241018	173600	61375320	13550	13550	13550	13550	0
77	20241018	173500	61375320	13550	13550	13550	13550	0
78	20241018	173400	61375320	13550	13550	13550	13550	0
79	20241018	173300	61375320	13550	13550	13550	13550	0
80	20241018	173200	61375320	13550	13550	13550	13550	0
81	20241018	173100	61375320	13550	13550	13550	13550	0
82	20241018	173000	61375320	13550	13550	13550	13550	0
83	20241018	172900	61375320	13550	13550	13550	13550	0
84	20241018	172800	61375320	13550	13550	13550	13550	0
85	20241018	172700	61375320	13550	13550	13550	13550	0
86	20241018	172600	61375320	13550	13550	13550	13550	0
87	20241018	172500	61375320	13550	13550	13550	13550	0
88	20241018	172400	61375320	13550	13550	13550	13550	0
89	20241018	172300	61375320	13550	13550	13550	13550	0
90	20241018	172200	61375320	13550	13550	13550	13550	0
91	20241018	172100	61375320	13550	13550	13550	13550	0
92	20241018	172000	61375320	13550	13550	13550	13550	257
93	20241018	171900	61375320	13550	13550	13550	13550	0
94	20241018	171800	61375320	13550	13550	13550	13550	0
95	20241018	171700	61375320	13550	13550	13550	13550	0
96	20241018	171600	61375320	13550	13550	13550	13550	0
97	20241018	171500	61375320	13550	13550	13550	13550	0
98	20241018	171400	61375320	13550	13550	13550	13550	0
99	20241018	171300	61375320	13550	13550	13550	13550	0
100	20241018	171200	61375320	13550	13550	13550	13550	0
101	20241018	171100	61375320	13550	13550	13550	13550	0
102	20241018	171000	61375320	13550	13550	13550	13550	0
103	20241018	170900	61375320	13550	13550	13550	13550	0
104	20241018	170800	61375320	13550	13550	13550	13550	0
105	20241018	170700	61375320	13550	13550	13550	13550	0
106	20241018	170600	61375320	13550	13550	13550	13550	0
107	20241018	170500	61375320	13550	13550	13550	13550	0
108	20241018	170400	61375320	13550	13550	13550	13550	0
109	20241018	170300	61375320	13550	13550	13550	13550	0
110	20241018	170200	61375320	13550	13550	13550	13550	0
111	20241018	170100	61375320	13550	13550	13550	13550	0
112	20241018	170000	61375320	13550	13550	13550	13550	0
113	20241018	165900	61375320	13550	13550	13550	13550	0
114	20241018	165800	61375320	13550	13550	13550	13550	0
115	20241018	165700	61375320	13550	13550	13550	13550	0
116	20241018	165600	61375320	13550	13550	13550	13550	0
117	20241018	165500	61375320	13550	13550	13550	13550	0
118	20241018	165400	61375320	13550	13550	13550	13550	0
119	20241018	165300	61375320	13550	13550	13550	13550	0
120	20241018	165200	61375320	13550	13550	13550	13550	0
121	20241018	165100	61375320	13550	13550	13550	13550	0
122	20241018	165000	61375320	13550	13550	13550	13550	257
123	20241018	164900	61375320	13550	13550	13550	13550	0
124	20241018	164800	61375320	13550	13550	13550	13550	0
125	20241018	164700	61375320	13550	13550	13550	13550	0
126	20241018	164600	61375320	13550	13550	13550	13550	0
127	20241018	164500	61375320	13550	13550	13550	13550	0
128	20241018	164400	61375320	13550	13550	13550	13550	0
129	20241018	164300	61375320	13550	13550	13550	13550	0
130	20241018	164200	61375320	13550	13550	13550	13550	0
131	20241018	164100	61375320	13550	13550	13550	13550	0
132	20241018	164000	61375320	13550	13550	13550	13550	0
133	20241018	163900	61375320	13550	13550	13550	13550	0
134	20241018	163800	61375320	13550	13550	13550	13550	0
135	20241018	163700	61375320	13550	13550	13550	13550	0
136	20241018	163600	61375320	13550	13550	13550	13550	0
137	20241018	163500	61375320	13550	13550	13550	13550	0
138	20241018	163400	61375320	13550	13550	13550	13550	0
139	20241018	163300	61375320	13550	13550	13550	13550	0
140	20241018	163200	61375320	13550	13550	13550	13550	0
141	20241018	163100	61375320	13550	13550	13550	13550	0
142	20241018	163000	61375320	13550	13550	13550	13550	0
143	20241018	162900	61375320	13550	13550	13550	13550	0
144	20241018	162800	61375320	13550	13550	13550	13550	0
145	20241018	162700	61375320	13550	13550	13550	13550	0
146	20241018	162600	61375320	13550	13550	13550	13550	0
147	20241018	162500	61375320	13550	13550	13550	13550	0
148	20241018	162400	61375320	13550	13550	13550	13550	0
149	20241018	162300	61375320	13550	13550	13550	13550	0
150	20241018	162200	61375320	13550	13550	13550	13550	0
151	20241018	162100	61375320	13550	13550	13550	13550	0
152	20241018	162000	61375320	13550	13550	13550	13550	257
153	20241018	161900	61375320	13550	13550	13550	13550	0
154	20241018	161800	61375320	13550	13550	13550	13550	0
155	20241018	161700	61375320	13550	13550	13550	13550	0
156	20241018	161600	61375320	13550	13550	13550	13550	0
157	20241018	161500	61375320	13550	13550	13550	13550	0
158	20241018	161400	61375320	13550	13550	13550	13550	0
159	20241018	161300	61375320	13550	13550	13550	13550	0
160	20241018	161200	61375320	13550	13550	13550	13550	0
161	20241018	161100	61375320	13550	13550	13550	13550	0
162	20241018	161000	61375320	13550	13550	13550	13550	0
163	20241018	160900	61375320	13550	13550	13550	13550	0
164	20241018	160800	61375320	13550	13550	13550	13550	0
165	20241018	160700	61375320	13550	13550	13550	13550	0
166	20241018	160600	61375320	13550	13550	13550	13550	0
167	20241018	160500	61375320	13550	13550	13550	13550	0
168	20241018	160400	61375320	13550	13550	13550	13550	0
169	20241018	160300	61375320	13550	13550	13550	13550	0
170	20241018	160200	61375320	13550	13550	13550	13550	0
171	20241018	160100	61375320	13550	13550	13550	13550	0
172	20241018	160000	61375320	13550	13550	13550	13550	0
173	20241018	155900	61375320	13550	13550	13550	13550	0
174	20241018	155800	61375320	13550	13550	13550	13550	0
175	20241018	155700	61375320	13550	13550	13550	13550	0
176	20241018	155600	61375320	13550	13550	13550	13550	0
177	20241018	155500	61375320	13550	13550	13550	13550	0
178	20241018	155400	61375320	13550	13550	13550	13550	0
179	20241018	155300	61375320	13550	13550	13550	13550	0
180	20241018	155200	61375320	13550	13550	13550	13550	0
181	20241018	155100	61375320	13550	13550	13550	13550	0
182	20241018	155000	61375320	13550	13550	13550	13550	257
183	20241018	154900	61375320	13550	13550	13550	13550	0
184	20241018	154800	61375320	13550	13550	13550	13550	0
185	20241018	154700	61375320	13550	13550	13550	13550	0
186	20241018	154600	61375320	13550	13550	13550	13550	0
187	20241018	154500	61375320	13550	13550	13550	13550	0
188	20241018	154400	61375320	13550	13550	13550	13550	0
189	20241018	154300	61375320	13550	13550	13550	13550	0
190	20241018	154200	61375320	13550	13550	13550	13550	0
191	20241018	154100	61375320	13550	13550	13550	13550	0
192	20241018	154000	61375320	13550	13550	13550	13550	0
193	20241018	153900	61375320	13550	13550	13550	13550	0
194	20241018	153800	61375320	13550	13550	13550	13550	0
195	20241018	153700	61375320	13550	13550	13550	13550	0
196	20241018	153600	61375320	13550	13550	13550	13550	0
197	20241018	153500	61375320	13550	13550	13550	13550	0
198	20241018	153400	61375320	13550	13550	13550	13550	0
199	20241018	153300	61375320	13550	13550	13550	13550	0
200	20241018	153200	61375320	13550	13550	13550	13550	0
201	20241018	153100	61375320	13550	13550	13550	13550	0
202	20241018	153000	61375320	13550	13550	13550	13550	257
203	20241018	152900	57892970	13550	13550	13550	13550	0
204	20241018	152800	57892970	13550	13550	13550	13550	0
205	20241018	152700	57892970	13550	13550	13550	13550	0
206	20241018	152600	57892970	13550	13550	13550	13550	0
207	20241018	152500	57892970	13550	13550	13550	13550	0
208	20241018	152400	57892970	13550	13550	13550	13550	0
209	20241018	152300	57892970	13550	13550	13550	13550	0
210	20241018	152200	57892970	13550	13550	13550	13550	0
211	20241018	152100	57892970	13550	13550	13550	13550	0
212	20241018	152000	57892970	13550	13550	13550	13550	0
213	20241018	151900	57892970	13550	13550	13550	13550	0
214	20241018	151800	57892970	13550	13550	13550	13550	10
215	20241018	151700	57757470	13560	13560	13560	13560	0
216	20241018	151600	57757470	13560	13560	13560	13560	0
217	20241018	151500	57757470	13560	13560	13560	13560	2
218	20241018	151400	57730350	13550	13550	13550	13550	2
219	20241018	151300	57703250	13550	13550	13550	13550	3
220	20241018	151200	57662600	13550	13550	13550	13550	0
221	20241018	151100	57662600	13550	13550	13550	13550	202
222	20241018	151000	54925500	13550	13550	13550	13550	0
223	20241018	150900	54925500	13550	13550	13550	13550	150
224	20241018	150800	52893000	13560	13560	13560	13560	0
225	20241018	150700	52893000	13560	13560	13560	13560	0
226	20241018	150600	52893000	13560	13560	13560	13560	30
227	20241018	150500	52486200	13560	13560	13560	13560	20
228	20241018	150400	52215000	13560	13560	13560	13560	11
229	20241018	150300	52065840	13560	13560	13560	13560	0
230	20241018	150200	52065840	13560	13560	13560	13560	0
231	20241018	150100	52065840	13560	13560	13560	13560	10
232	20241018	150000	51930240	13560	13560	13560	13560	0
233	20241018	145900	51930240	13560	13560	13560	13560	0
234	20241018	145800	51930240	13560	13560	13560	13560	6
235	20241018	145700	51848880	13560	13580	13580	13560	15
236	20241018	145600	51645460	13580	13580	13580	13580	6
237	20241018	145500	51563980	13580	13580	13580	13580	6
238	20241018	145400	51482500	13580	13580	13580	13580	6
239	20241018	145300	51401020	13580	13580	13580	13580	6
240	20241018	145200	51319540	13580	13580	13580	13580	6
241	20241018	145100	51238060	13580	13580	13580	13580	6
242	20241018	145000	51156580	13580	13580	13580	13580	6
243	20241018	144900	51075100	13580	13580	13580	13580	6
244	20241018	144800	50993620	13580	13580	13580	13580	7
245	20241018	144700	50898560	13580	13580	13580	13580	7
246	20241018	144600	50803500	13580	13580	13580	13580	7
247	20241018	144500	50708440	13580	13580	13580	13580	7
248	20241018	144400	50613380	13580	13580	13580	13580	7
249	20241018	144300	50518320	13580	13580	13580	13580	7
250	20241018	144200	50423260	13580	13580	13580	13580	9
251	20241018	144100	50301040	13580	13580	13580	13580	0
252	20241018	144000	50301040	13580	13580	13580	13580	0
253	20241018	143900	50301040	13580	13580	13580	13580	0
254	20241018	143800	50301040	13580	13580	13580	13580	0
255	20241018	143700	50301040	13580	13580	13580	13580	0
256	20241018	143600	50301040	13580	13580	13580	13580	10
257	20241018	143500	50165240	13550	13550	13550	13550	0
258	20241018	143400	50165240	13550	13550	13550	13550	0
259	20241018	143300	50165240	13550	13550	13550	13550	0
260	20241018	143200	50165240	13550	13550	13550	13550	0
261	20241018	143100	50165240	13550	13550	13550	13550	18
262	20241018	143000	49921340	13550	13550	13550	13550	0
263	20241018	142900	49921340	13550	13550	13550	13550	0
264	20241018	142800	49921340	13550	13550	13550	13550	0
265	20241018	142700	49921340	13550	13550	13550	13550	0
266	20241018	142600	49921340	13550	13550	13550	13550	1
267	20241018	142500	49907790	13580	13580	13580	13580	0
268	20241018	142400	49907790	13580	13580	13580	13580	0
269	20241018	142300	49907790	13580	13580	13580	13580	10
270	20241018	142200	49771990	13550	13550	13550	13550	0
271	20241018	142100	49771990	13550	13550	13550	13550	1
272	20241018	142000	49758440	13550	13550	13550	13550	50
273	20241018	141900	49080940	13550	13550	13550	13550	97
274	20241018	141800	47766590	13550	13550	13550	13550	0
275	20241018	141700	47766590	13550	13550	13550	13550	1
276	20241018	141600	47753040	13540	13540	13540	13540	0
277	20241018	141500	47753040	13540	13540	13540	13540	0
278	20241018	141400	47753040	13540	13540	13540	13540	0
279	20241018	141300	47753040	13540	13540	13540	13540	0
280	20241018	141200	47753040	13540	13540	13540	13540	0
281	20241018	141100	47753040	13540	13540	13540	13540	0
282	20241018	141000	47753040	13540	13540	13540	13540	0
283	20241018	140900	47753040	13540	13540	13540	13540	0
284	20241018	140800	47753040	13540	13540	13540	13540	0
285	20241018	140700	47753040	13540	13540	13540	13540	0
286	20241018	140600	47753040	13540	13540	13540	13540	0
287	20241018	140500	47753040	13540	13580	13580	13540	202
288	20241018	140400	45015790	13580	13580	13580	13580	0
289	20241018	140300	45015790	13580	13580	13580	13580	0
290	20241018	140200	45015790	13580	13580	13580	13580	0
291	20241018	140100	45015790	13580	13580	13580	13580	10
292	20241018	140000	44879990	13580	13580	13580	13580	0
293	20241018	135900	44879990	13580	13580	13580	13580	0
294	20241018	135800	44879990	13580	13580	13580	13580	10
295	20241018	135700	44744190	13580	13580	13580	13580	0
296	20241018	135600	44744190	13580	13580	13580	13580	0
297	20241018	135500	44744190	13580	13580	13580	13580	10
298	20241018	135400	44608390	13580	13580	13580	13580	0
299	20241018	135300	44608390	13580	13580	13580	13580	0
300	20241018	135200	44608390	13580	13580	13580	13580	17
301	20241018	135100	44377530	13570	13570	13570	13570	0
302	20241018	135000	44377530	13570	13570	13570	13570	0
303	20241018	134900	44377530	13570	13570	13570	13570	3
304	20241018	134800	44336820	13570	13570	13570	13570	0
305	20241018	134700	44336820	13570	13570	13570	13570	0
306	20241018	134600	44336820	13570	13570	13570	13570	10
307	20241018	134500	44201120	13570	13570	13570	13570	0
308	20241018	134400	44201120	13570	13570	13570	13570	0
309	20241018	134300	44201120	13570	13570	13570	13570	10
310	20241018	134200	44065420	13570	13570	13570	13570	0
311	20241018	134100	44065420	13570	13570	13570	13570	0
312	20241018	134000	44065420	13570	13570	13570	13570	10
313	20241018	133900	43929720	13570	13570	13570	13570	0
314	20241018	133800	43929720	13570	13570	13570	13570	0
315	20241018	133700	43929720	13570	13570	13570	13570	0
316	20241018	133600	43929720	13570	13570	13570	13570	11
317	20241018	133500	43780450	13570	13570	13570	13570	0
318	20241018	133400	43780450	13570	13570	13570	13570	0
319	20241018	133300	43780450	13570	13570	13570	13570	10
320	20241018	133200	43644750	13570	13570	13570	13570	0
321	20241018	133100	43644750	13570	13570	13570	13570	0
322	20241018	133000	43644750	13570	13570	13570	13570	10
323	20241018	132900	43509050	13570	13570	13570	13570	0
324	20241018	132800	43509050	13570	13570	13570	13570	0
325	20241018	132700	43509050	13570	13570	13570	13570	10
326	20241018	132600	43373350	13570	13570	13570	13570	0
327	20241018	132500	43373350	13570	13570	13570	13570	0
328	20241018	132400	43373350	13570	13570	13570	13570	10
329	20241018	132300	43237650	13570	13570	13570	13570	4
330	20241018	132200	43183370	13570	13570	13570	13570	1
331	20241018	132100	43169800	13570	13570	13570	13570	10
332	20241018	132000	43034100	13570	13570	13570	13570	0
333	20241018	131900	43034100	13570	13570	13570	13570	0
334	20241018	131800	43034100	13570	13570	13570	13570	10
335	20241018	131700	42898400	13580	13580	13580	13580	0
336	20241018	131600	42898400	13580	13580	13580	13580	0
337	20241018	131500	42898400	13580	13580	13580	13580	10
338	20241018	131400	42762600	13540	13540	13540	13540	0
339	20241018	131300	42762600	13540	13540	13540	13540	30
340	20241018	131200	42356400	13580	13580	13580	13580	10
341	20241018	131100	42220600	13580	13580	13580	13580	0
342	20241018	131000	42220600	13580	13580	13580	13580	0
343	20241018	130900	42220600	13580	13580	13580	13580	0
344	20241018	130800	42220600	13580	13580	13580	13580	10
345	20241018	130700	42084800	13580	13580	13580	13580	0
346	20241018	130600	42084800	13580	13580	13580	13580	0
347	20241018	130500	42084800	13580	13580	13580	13580	0
348	20241018	130400	42084800	13580	13580	13580	13580	3
349	20241018	130300	42044060	13580	13580	13580	13580	0
350	20241018	130200	42044060	13580	13580	13580	13580	11
351	20241018	130100	41894680	13540	13540	13540	13540	0
352	20241018	130000	41894680	13540	13540	13540	13540	0
353	20241018	125900	41894680	13540	13540	13540	13540	0
354	20241018	125800	41894680	13540	13540	13540	13540	10
355	20241018	125700	41759280	13540	13540	13540	13540	0
356	20241018	125600	41759280	13540	13540	13540	13540	0
357	20241018	125500	41759280	13540	13540	13540	13540	1
358	20241018	125400	41745740	13540	13540	13540	13540	0
359	20241018	125300	41745740	13540	13540	13540	13540	32
360	20241018	125200	41312460	13540	13560	13560	13540	10
361	20241018	125100	41176880	13560	13560	13560	13560	0
362	20241018	125000	41176880	13560	13560	13560	13560	1
363	20241018	124900	41163320	13550	13540	13550	13540	65
364	20241018	124800	40282920	13540	13540	13540	13540	10
365	20241018	124700	40147520	13540	13540	13540	13540	0
366	20241018	124600	40147520	13540	13540	13540	13540	43
367	20241018	124500	39565300	13550	13550	13550	13550	59
368	20241018	124400	38765850	13560	13560	13560	13560	0
369	20241018	124300	38765850	13560	13560	13560	13560	0
370	20241018	124200	38765850	13560	13560	13560	13560	0
371	20241018	124100	38765850	13560	13560	13560	13560	0
372	20241018	124000	38765850	13560	13560	13560	13560	0
373	20241018	123900	38765850	13560	13560	13560	13560	0
374	20241018	123800	38765850	13560	13560	13560	13560	23
375	20241018	123700	38453970	13560	13560	13560	13560	0
376	20241018	123600	38453970	13560	13560	13560	13560	0
377	20241018	123500	38453970	13560	13560	13560	13560	0
378	20241018	123400	38453970	13560	13560	13560	13560	0
379	20241018	123300	38453970	13560	13560	13560	13560	0
380	20241018	123200	38453970	13560	13540	13560	13540	2
381	20241018	123100	38426870	13550	13550	13550	13550	0
382	20241018	123000	38426870	13550	13550	13550	13550	0
383	20241018	122900	38426870	13550	13570	13570	13550	320
384	20241018	122800	34087240	13580	13580	13580	13580	11
385	20241018	122700	33937860	13580	13580	13580	13580	0
386	20241018	122600	33937860	13580	13580	13580	13580	0
387	20241018	122500	33937860	13580	13580	13580	13580	11
388	20241018	122400	33788480	13580	13580	13580	13580	0
389	20241018	122300	33788480	13580	13580	13580	13580	0
390	20241018	122200	33788480	13580	13580	13580	13580	11
391	20241018	122100	33639100	13580	13580	13580	13580	0
392	20241018	122000	33639100	13580	13580	13580	13580	10
393	20241018	121900	33503300	13580	13580	13580	13580	11
394	20241018	121800	33353920	13580	13580	13580	13580	0
395	20241018	121700	33353920	13580	13580	13580	13580	0
396	20241018	121600	33353920	13580	13580	13580	13580	0
397	20241018	121500	33353920	13580	13580	13580	13580	11
398	20241018	121400	33204540	13580	13580	13580	13580	0
399	20241018	121300	33204540	13580	13580	13580	13580	0
400	20241018	121200	33204540	13580	13580	13580	13580	20
401	20241018	121100	32932940	13580	13580	13580	13580	0
402	20241018	121000	32932940	13580	13580	13580	13580	0
403	20241018	120900	32932940	13580	13580	13580	13580	0
404	20241018	120800	32932940	13580	13580	13580	13580	0
405	20241018	120700	32932940	13580	13580	13580	13580	0
406	20241018	120600	32932940	13580	13580	13580	13580	0
407	20241018	120500	32932940	13580	13580	13580	13580	0
408	20241018	120400	32932940	13580	13580	13580	13580	0
409	20241018	120300	32932940	13580	13580	13580	13580	0
410	20241018	120200	32932940	13580	13580	13580	13580	0
411	20241018	120100	32932940	13580	13580	13580	13580	10
412	20241018	120000	32797140	13580	13580	13580	13580	24
413	20241018	115900	32471220	13580	13580	13580	13580	0
414	20241018	115800	32471220	13580	13580	13580	13580	0
415	20241018	115700	32471220	13580	13580	13580	13580	0
416	20241018	115600	32471220	13580	13580	13580	13580	0
417	20241018	115500	32471220	13580	13580	13580	13580	0
418	20241018	115400	32471220	13580	13580	13580	13580	310
419	20241018	115300	28261420	13590	13590	13590	13590	0
420	20241018	115200	28261420	13590	13590	13590	13590	0
421	20241018	115100	28261420	13590	13590	13590	13590	0
422	20241018	115000	28261420	13590	13590	13590	13590	499
423	20241018	114900	21480010	13590	13590	13590	13590	0
424	20241018	114800	21480010	13590	13590	13590	13590	0
425	20241018	114700	21480010	13590	13590	13590	13590	7
426	20241018	114600	21384880	13600	13600	13600	13600	0
427	20241018	114500	21384880	13600	13600	13600	13600	0
428	20241018	114400	21384880	13600	13600	13600	13600	0
429	20241018	114300	21384880	13600	13600	13600	13600	0
430	20241018	114200	21384880	13600	13600	13600	13600	0
431	20241018	114100	21384880	13600	13600	13600	13600	0
432	20241018	114000	21384880	13600	13600	13600	13600	0
433	20241018	113900	21384880	13600	13600	13600	13600	0
434	20241018	113800	21384880	13600	13600	13600	13600	0
435	20241018	113700	21384880	13600	13600	13600	13600	0
436	20241018	113600	21384880	13600	13600	13600	13600	0
437	20241018	113500	21384880	13600	13600	13600	13600	0
438	20241018	113400	21384880	13600	13600	13600	13600	52
439	20241018	113300	20677680	13600	13600	13600	13600	0
440	20241018	113200	20677680	13600	13600	13600	13600	0
441	20241018	113100	20677680	13600	13600	13600	13600	0
442	20241018	113000	20677680	13600	13600	13600	13600	0
443	20241018	112900	20677680	13600	13600	13600	13600	0
444	20241018	112800	20677680	13600	13600	13600	13600	0
445	20241018	112700	20677680	13600	13600	13600	13600	0
446	20241018	112600	20677680	13600	13600	13600	13600	10
447	20241018	112500	20541680	13600	13600	13600	13600	0
448	20241018	112400	20541680	13600	13600	13600	13600	0
449	20241018	112300	20541680	13600	13600	13600	13600	0
450	20241018	112200	20541680	13600	13600	13600	13600	0
451	20241018	112100	20541680	13600	13600	13600	13600	0
452	20241018	112000	20541680	13600	13600	13600	13600	249
453	20241018	111900	17155280	13610	13600	13610	13600	21
454	20241018	111800	16869570	13610	13610	13610	13610	0
455	20241018	111700	16869570	13610	13610	13610	13610	0
456	20241018	111600	16869570	13610	13610	13610	13610	11
457	20241018	111500	16719860	13610	13610	13610	13610	0
458	20241018	111400	16719860	13610	13610	13610	13610	0
459	20241018	111300	16719860	13610	13610	13610	13610	1
460	20241018	111200	16706250	13610	13610	13610	13610	8
461	20241018	111100	16597370	13610	13610	13610	13610	0
462	20241018	111000	16597370	13610	13610	13610	13610	3
463	20241018	110900	16556540	13610	13610	13610	13610	6
464	20241018	110800	16474880	13610	13610	13610	13610	0
465	20241018	110700	16474880	13610	13610	13610	13610	5
466	20241018	110600	16406830	13610	13610	13610	13610	0
467	20241018	110500	16406830	13610	13610	13610	13610	4
468	20241018	110400	16352390	13610	13610	13610	13610	7
469	20241018	110300	16257120	13620	13620	13620	13620	0
470	20241018	110200	16257120	13620	13620	13620	13620	2
471	20241018	110100	16229880	13620	13620	13620	13620	11
472	20241018	110000	16080060	13620	13610	13620	13610	24
473	20241018	105900	15753340	13620	13620	13620	13620	0
474	20241018	105800	15753340	13620	13620	13620	13620	13
475	20241018	105700	15576280	13610	13610	13610	13610	0
476	20241018	105600	15576280	13610	13610	13610	13610	0
477	20241018	105500	15576280	13610	13610	13610	13610	0
478	20241018	105400	15576280	13610	13610	13610	13610	1
479	20241018	105300	15562670	13610	13610	13610	13610	0
480	20241018	105200	15562670	13610	13610	13610	13610	0
481	20241018	105100	15562670	13610	13610	13610	13610	0
482	20241018	105000	15562670	13610	13610	13610	13610	0
483	20241018	104900	15562670	13610	13610	13610	13610	0
484	20241018	104800	15562670	13610	13610	13610	13610	0
485	20241018	104700	15562670	13610	13610	13610	13610	0
486	20241018	104600	15562670	13610	13610	13610	13610	1
487	20241018	104500	15549060	13540	13540	13540	13540	200
488	20241018	104400	12841060	13620	13620	13620	13620	0
489	20241018	104300	12841060	13620	13620	13620	13620	0
490	20241018	104200	12841060	13620	13620	13620	13620	11
491	20241018	104100	12691240	13620	13620	13620	13620	0
492	20241018	104000	12691240	13620	13620	13620	13620	0
493	20241018	103900	12691240	13620	13620	13620	13620	11
494	20241018	103800	12541420	13620	13620	13620	13620	0
495	20241018	103700	12541420	13620	13620	13620	13620	0
496	20241018	103600	12541420	13620	13620	13620	13620	11
497	20241018	103500	12391600	13620	13620	13620	13620	0
498	20241018	103400	12391600	13620	13620	13620	13620	0
499	20241018	103300	12391600	13620	13620	13620	13620	11
500	20241018	103200	12241780	13620	13620	13620	13620	0
501	20241018	103100	12241780	13620	13620	13620	13620	0
502	20241018	103000	12241780	13620	13620	13620	13620	0
503	20241018	102900	12241780	13620	13620	13620	13620	11
504	20241018	102800	12091960	13540	13540	13540	13540	3
505	20241018	102700	12051340	13620	13620	13620	13620	0
506	20241018	102600	12051340	13620	13620	13620	13620	11
507	20241018	102500	11901520	13620	13620	13620	13620	0
508	20241018	102400	11901520	13620	13620	13620	13620	0
509	20241018	102300	11901520	13620	13620	13620	13620	11
510	20241018	102200	11751700	13620	13620	13620	13620	0
511	20241018	102100	11751700	13620	13620	13620	13620	0
512	20241018	102000	11751700	13620	13620	13620	13620	11
513	20241018	101900	11601880	13620	13620	13620	13620	1
514	20241018	101800	11588260	13620	13620	13620	13620	0
515	20241018	101700	11588260	13620	13620	13620	13620	11
516	20241018	101600	11438440	13620	13620	13620	13620	0
517	20241018	101500	11438440	13620	13620	13620	13620	0
518	20241018	101400	11438440	13620	13620	13620	13620	11
519	20241018	101300	11288620	13600	13600	13600	13600	0
520	20241018	101200	11288620	13600	13600	13600	13600	0
521	20241018	101100	11288620	13600	13600	13600	13600	11
522	20241018	101000	11139020	13600	13600	13600	13600	0
523	20241018	100900	11139020	13600	13600	13600	13600	0
524	20241018	100800	11139020	13600	13600	13600	13600	0
525	20241018	100700	11139020	13600	13600	13600	13600	150
526	20241018	100600	9099020	13600	13600	13600	13600	0
527	20241018	100500	9099020	13600	13600	13600	13600	0
528	20241018	100400	9099020	13600	13600	13600	13600	0
529	20241018	100300	9099020	13600	13600	13600	13600	0
530	20241018	100200	9099020	13600	13600	13600	13600	0
531	20241018	100100	9099020	13600	13600	13600	13600	0
532	20241018	100000	9099020	13600	13540	13600	13540	2
533	20241018	095900	9071880	13540	13540	13540	13540	0
534	20241018	095800	9071880	13540	13540	13540	13540	0
535	20241018	095700	9071880	13540	13540	13540	13540	0
536	20241018	095600	9071880	13540	13540	13540	13540	0
537	20241018	095500	9071880	13540	13540	13540	13540	1
538	20241018	095400	9058340	13540	13540	13540	13540	0
539	20241018	095300	9058340	13540	13550	13550	13540	100
540	20241018	095200	7704120	13600	13600	13600	13600	0
541	20241018	095100	7704120	13600	13600	13600	13600	0
542	20241018	095000	7704120	13600	13600	13600	13600	0
543	20241018	094900	7704120	13600	13600	13600	13600	0
544	20241018	094800	7704120	13600	13600	13600	13600	0
545	20241018	094700	7704120	13600	13600	13600	13600	0
546	20241018	094600	7704120	13600	13600	13600	13600	0
547	20241018	094500	7704120	13600	13600	13600	13600	0
548	20241018	094400	7704120	13600	13600	13600	13600	0
549	20241018	094300	7704120	13600	13600	13600	13600	0
550	20241018	094200	7704120	13600	13600	13600	13600	0
551	20241018	094100	7704120	13600	13600	13600	13600	20
552	20241018	094000	7432120	13600	13600	13600	13600	2
553	20241018	093900	7404920	13600	13600	13600	13600	0
554	20241018	093800	7404920	13600	13600	13600	13600	0
555	20241018	093700	7404920	13600	13600	13600	13600	0
556	20241018	093600	7404920	13600	13600	13600	13600	0
557	20241018	093500	7404920	13600	13600	13600	13600	2
558	20241018	093400	7377720	13530	13530	13530	13530	0
559	20241018	093300	7377720	13530	13530	13530	13530	0
560	20241018	093200	7377720	13530	13530	13530	13530	0
561	20241018	093100	7377720	13530	13590	13590	13530	175
562	20241018	093000	5004720	13600	13600	13600	13600	0
563	20241018	092900	5004720	13600	13600	13600	13600	0
564	20241018	092800	5004720	13600	13600	13600	13600	0
565	20241018	092700	5004720	13600	13600	13600	13600	0
566	20241018	092600	5004720	13600	13600	13600	13600	0
567	20241018	092500	5004720	13600	13600	13600	13600	260
568	20241018	092400	1468720	13600	13600	13600	13600	0
569	20241018	092300	1468720	13600	13600	13600	13600	0
570	20241018	092200	1468720	13600	13600	13600	13600	3
571	20241018	092100	1427920	13650	13650	13650	13650	6
572	20241018	092000	1346020	13650	13650	13650	13650	5
573	20241018	091900	1277770	13660	13660	13660	13660	10
574	20241018	091800	1141170	13660	13660	13660	13660	5
575	20241018	091700	1072870	13650	13650	13650	13650	0
576	20241018	091600	1072870	13650	13650	13650	13650	0
577	20241018	091500	1072870	13650	13610	13650	13610	9
578	20241018	091400	950160	13590	13590	13590	13590	10
579	20241018	091300	814260	13600	13600	13600	13600	0
580	20241018	091200	814260	13600	13600	13600	13600	21
581	20241018	091100	528660	13570	13570	13570	13570	0
582	20241018	091000	528660	13570	13570	13570	13570	0
583	20241018	090900	528660	13570	13570	13570	13570	7
584	20241018	090800	433670	13560	13570	13570	13560	4
585	20241018	090700	379400	13550	13550	13550	13550	0
586	20241018	090600	379400	13550	13550	13550	13550	0
587	20241018	090500	379400	13550	13550	13550	13550	0
588	20241018	090400	379400	13550	13550	13550	13550	0
589	20241018	090300	379400	13550	13550	13550	13550	0
590	20241018	090200	379400	13550	13550	13550	13550	0
591	20241018	090100	379400	13550	13550	13550	13550	0
592	20241018	090000	379400	13550	13550	13550	13550	28