KissMeData/007700/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	184900	79401620	13610	13610	13610	13610	241
3	20241106	184800	79401620	13610	13610	13610	13610	0
4	20241106	184700	79401620	13610	13610	13610	13610	0
5	20241106	184600	79401620	13610	13610	13610	13610	0
6	20241106	184500	79401620	13610	13610	13610	13610	0
7	20241106	184400	79401620	13610	13610	13610	13610	0
8	20241106	184300	79401620	13610	13610	13610	13610	0
9	20241106	184200	79401620	13610	13610	13610	13610	0
10	20241106	184100	79401620	13610	13610	13610	13610	0
11	20241106	184000	79401620	13610	13610	13610	13610	0
12	20241106	183900	79401620	13610	13610	13610	13610	0
13	20241106	183800	79401620	13610	13610	13610	13610	0
14	20241106	183700	79401620	13610	13610	13610	13610	0
15	20241106	183600	79401620	13610	13610	13610	13610	0
16	20241106	183500	79401620	13610	13610	13610	13610	0
17	20241106	183400	79401620	13610	13610	13610	13610	0
18	20241106	183300	79401620	13610	13610	13610	13610	0
19	20241106	183200	79401620	13610	13610	13610	13610	0
20	20241106	183100	79401620	13610	13610	13610	13610	0
21	20241106	183000	79401620	13610	13610	13610	13610	0
22	20241106	182900	79401620	13610	13610	13610	13610	0
23	20241106	182800	79401620	13610	13610	13610	13610	0
24	20241106	182700	79401620	13610	13610	13610	13610	0
25	20241106	182600	79401620	13610	13610	13610	13610	0
26	20241106	182500	79401620	13610	13610	13610	13610	0
27	20241106	182400	79401620	13610	13610	13610	13610	0
28	20241106	182300	79401620	13610	13610	13610	13610	0
29	20241106	182200	79401620	13610	13610	13610	13610	0
30	20241106	182100	79401620	13610	13610	13610	13610	0
31	20241106	182000	79401620	13610	13610	13610	13610	0
32	20241106	181900	79401620	13610	13610	13610	13610	241
33	20241106	181800	79401620	13610	13610	13610	13610	0
34	20241106	181700	79401620	13610	13610	13610	13610	0
35	20241106	181600	79401620	13610	13610	13610	13610	0
36	20241106	181500	79401620	13610	13610	13610	13610	0
37	20241106	181400	79401620	13610	13610	13610	13610	0
38	20241106	181300	79401620	13610	13610	13610	13610	0
39	20241106	181200	79401620	13610	13610	13610	13610	0
40	20241106	181100	79401620	13610	13610	13610	13610	0
41	20241106	181000	79401620	13610	13610	13610	13610	0
42	20241106	180900	79401620	13610	13610	13610	13610	0
43	20241106	180800	79401620	13610	13610	13610	13610	0
44	20241106	180700	79401620	13610	13610	13610	13610	0
45	20241106	180600	79401620	13610	13610	13610	13610	0
46	20241106	180500	79401620	13610	13610	13610	13610	0
47	20241106	180400	79401620	13610	13610	13610	13610	0
48	20241106	180300	79401620	13610	13610	13610	13610	0
49	20241106	180200	79401620	13610	13610	13610	13610	0
50	20241106	180100	79401620	13610	13610	13610	13610	0
51	20241106	180000	79401620	13610	13610	13610	13610	0
52	20241106	175900	79401620	13610	13610	13610	13610	0
53	20241106	175800	79401620	13610	13610	13610	13610	0
54	20241106	175700	79401620	13610	13610	13610	13610	0
55	20241106	175600	79401620	13610	13610	13610	13610	0
56	20241106	175500	79401620	13610	13610	13610	13610	0
57	20241106	175400	79401620	13610	13610	13610	13610	0
58	20241106	175300	79401620	13610	13610	13610	13610	0
59	20241106	175200	79401620	13610	13610	13610	13610	0
60	20241106	175100	79401620	13610	13610	13610	13610	0
61	20241106	175000	79401620	13610	13610	13610	13610	0
62	20241106	174900	79401620	13610	13610	13610	13610	241
63	20241106	174800	79401620	13610	13610	13610	13610	0
64	20241106	174700	79401620	13610	13610	13610	13610	0
65	20241106	174600	79401620	13610	13610	13610	13610	0
66	20241106	174500	79401620	13610	13610	13610	13610	0
67	20241106	174400	79401620	13610	13610	13610	13610	0
68	20241106	174300	79401620	13610	13610	13610	13610	0
69	20241106	174200	79401620	13610	13610	13610	13610	0
70	20241106	174100	79401620	13610	13610	13610	13610	0
71	20241106	174000	79401620	13610	13610	13610	13610	0
72	20241106	173900	79401620	13610	13610	13610	13610	0
73	20241106	173800	79401620	13610	13610	13610	13610	0
74	20241106	173700	79401620	13610	13610	13610	13610	0
75	20241106	173600	79401620	13610	13610	13610	13610	0
76	20241106	173500	79401620	13610	13610	13610	13610	0
77	20241106	173400	79401620	13610	13610	13610	13610	0
78	20241106	173300	79401620	13610	13610	13610	13610	0
79	20241106	173200	79401620	13610	13610	13610	13610	0
80	20241106	173100	79401620	13610	13610	13610	13610	0
81	20241106	173000	79401620	13610	13610	13610	13610	0
82	20241106	172900	79401620	13610	13610	13610	13610	0
83	20241106	172800	79401620	13610	13610	13610	13610	0
84	20241106	172700	79401620	13610	13610	13610	13610	0
85	20241106	172600	79401620	13610	13610	13610	13610	0
86	20241106	172500	79401620	13610	13610	13610	13610	0
87	20241106	172400	79401620	13610	13610	13610	13610	0
88	20241106	172300	79401620	13610	13610	13610	13610	0
89	20241106	172200	79401620	13610	13610	13610	13610	0
90	20241106	172100	79401620	13610	13610	13610	13610	0
91	20241106	172000	79401620	13610	13610	13610	13610	0
92	20241106	171900	79401620	13610	13610	13610	13610	241
93	20241106	171800	79401620	13610	13610	13610	13610	0
94	20241106	171700	79401620	13610	13610	13610	13610	0
95	20241106	171600	79401620	13610	13610	13610	13610	0
96	20241106	171500	79401620	13610	13610	13610	13610	0
97	20241106	171400	79401620	13610	13610	13610	13610	0
98	20241106	171300	79401620	13610	13610	13610	13610	0
99	20241106	171200	79401620	13610	13610	13610	13610	0
100	20241106	171100	79401620	13610	13610	13610	13610	0
101	20241106	171000	79401620	13610	13610	13610	13610	0
102	20241106	170900	79401620	13610	13610	13610	13610	0
103	20241106	170800	79401620	13610	13610	13610	13610	0
104	20241106	170700	79401620	13610	13610	13610	13610	0
105	20241106	170600	79401620	13610	13610	13610	13610	0
106	20241106	170500	79401620	13610	13610	13610	13610	0
107	20241106	170400	79401620	13610	13610	13610	13610	0
108	20241106	170300	79401620	13610	13610	13610	13610	0
109	20241106	170200	79401620	13610	13610	13610	13610	0
110	20241106	170100	79401620	13610	13610	13610	13610	0
111	20241106	170000	79401620	13610	13610	13610	13610	0
112	20241106	165900	79401620	13610	13610	13610	13610	0
113	20241106	165800	79401620	13610	13610	13610	13610	0
114	20241106	165700	79401620	13610	13610	13610	13610	0
115	20241106	165600	79401620	13610	13610	13610	13610	0
116	20241106	165500	79401620	13610	13610	13610	13610	0
117	20241106	165400	79401620	13610	13610	13610	13610	0
118	20241106	165300	79401620	13610	13610	13610	13610	0
119	20241106	165200	79401620	13610	13610	13610	13610	0
120	20241106	165100	79401620	13610	13610	13610	13610	0
121	20241106	165000	79401620	13610	13610	13610	13610	0
122	20241106	164900	79401620	13610	13610	13610	13610	241
123	20241106	164800	79401620	13610	13610	13610	13610	0
124	20241106	164700	79401620	13610	13610	13610	13610	0
125	20241106	164600	79401620	13610	13610	13610	13610	0
126	20241106	164500	79401620	13610	13610	13610	13610	0
127	20241106	164400	79401620	13610	13610	13610	13610	0
128	20241106	164300	79401620	13610	13610	13610	13610	0
129	20241106	164200	79401620	13610	13610	13610	13610	0
130	20241106	164100	79401620	13610	13610	13610	13610	0
131	20241106	164000	79401620	13610	13610	13610	13610	0
132	20241106	163900	79401620	13610	13610	13610	13610	0
133	20241106	163800	79401620	13610	13610	13610	13610	0
134	20241106	163700	79401620	13610	13610	13610	13610	0
135	20241106	163600	79401620	13610	13610	13610	13610	0
136	20241106	163500	79401620	13610	13610	13610	13610	0
137	20241106	163400	79401620	13610	13610	13610	13610	0
138	20241106	163300	79401620	13610	13610	13610	13610	0
139	20241106	163200	79401620	13610	13610	13610	13610	0
140	20241106	163100	79401620	13610	13610	13610	13610	0
141	20241106	163000	79401620	13610	13610	13610	13610	0
142	20241106	162900	79401620	13610	13610	13610	13610	0
143	20241106	162800	79401620	13610	13610	13610	13610	0
144	20241106	162700	79401620	13610	13610	13610	13610	0
145	20241106	162600	79401620	13610	13610	13610	13610	0
146	20241106	162500	79401620	13610	13610	13610	13610	0
147	20241106	162400	79401620	13610	13610	13610	13610	0
148	20241106	162300	79401620	13610	13610	13610	13610	0
149	20241106	162200	79401620	13610	13610	13610	13610	0
150	20241106	162100	79401620	13610	13610	13610	13610	0
151	20241106	162000	79401620	13610	13610	13610	13610	0
152	20241106	161900	79401620	13610	13610	13610	13610	241
153	20241106	161800	79401620	13610	13610	13610	13610	0
154	20241106	161700	79401620	13610	13610	13610	13610	0
155	20241106	161600	79401620	13610	13610	13610	13610	0
156	20241106	161500	79401620	13610	13610	13610	13610	0
157	20241106	161400	79401620	13610	13610	13610	13610	0
158	20241106	161300	79401620	13610	13610	13610	13610	0
159	20241106	161200	79401620	13610	13610	13610	13610	0
160	20241106	161100	79401620	13610	13610	13610	13610	0
161	20241106	161000	79401620	13610	13610	13610	13610	0
162	20241106	160900	79401620	13610	13610	13610	13610	0
163	20241106	160800	79401620	13610	13610	13610	13610	0
164	20241106	160700	79401620	13610	13610	13610	13610	0
165	20241106	160600	79401620	13610	13610	13610	13610	0
166	20241106	160500	79401620	13610	13610	13610	13610	0
167	20241106	160400	79401620	13610	13610	13610	13610	0
168	20241106	160300	79401620	13610	13610	13610	13610	0
169	20241106	160200	79401620	13610	13610	13610	13610	0
170	20241106	160100	79401620	13610	13610	13610	13610	0
171	20241106	160000	79401620	13610	13610	13610	13610	0
172	20241106	155900	79401620	13610	13610	13610	13610	0
173	20241106	155800	79401620	13610	13610	13610	13610	0
174	20241106	155700	79401620	13610	13610	13610	13610	0
175	20241106	155600	79401620	13610	13610	13610	13610	0
176	20241106	155500	79401620	13610	13610	13610	13610	0
177	20241106	155400	79401620	13610	13610	13610	13610	0
178	20241106	155300	79401620	13610	13610	13610	13610	0
179	20241106	155200	79401620	13610	13610	13610	13610	0
180	20241106	155100	79401620	13610	13610	13610	13610	0
181	20241106	155000	79401620	13610	13610	13610	13610	0
182	20241106	154900	79401620	13610	13610	13610	13610	241
183	20241106	154800	79401620	13610	13610	13610	13610	0
184	20241106	154700	79401620	13610	13610	13610	13610	0
185	20241106	154600	79401620	13610	13610	13610	13610	0
186	20241106	154500	79401620	13610	13610	13610	13610	0
187	20241106	154400	79401620	13610	13610	13610	13610	0
188	20241106	154300	79401620	13610	13610	13610	13610	0
189	20241106	154200	79401620	13610	13610	13610	13610	0
190	20241106	154100	79401620	13610	13610	13610	13610	0
191	20241106	154000	79401620	13610	13610	13610	13610	0
192	20241106	153900	79401620	13610	13610	13610	13610	0
193	20241106	153800	79401620	13610	13610	13610	13610	0
194	20241106	153700	79401620	13610	13610	13610	13610	0
195	20241106	153600	79401620	13610	13610	13610	13610	0
196	20241106	153500	79401620	13610	13610	13610	13610	0
197	20241106	153400	79401620	13610	13610	13610	13610	0
198	20241106	153300	79401620	13610	13610	13610	13610	0
199	20241106	153200	79401620	13610	13610	13610	13610	0
200	20241106	153100	79401620	13610	13610	13610	13610	0
201	20241106	153000	79401620	13610	13610	13610	13610	241
202	20241106	152900	76121610	13500	13500	13500	13500	0
203	20241106	152800	76121610	13500	13500	13500	13500	0
204	20241106	152700	76121610	13500	13500	13500	13500	0
205	20241106	152600	76121610	13500	13500	13500	13500	0
206	20241106	152500	76121610	13500	13500	13500	13500	0
207	20241106	152400	76121610	13500	13500	13500	13500	0
208	20241106	152300	76121610	13500	13500	13500	13500	0
209	20241106	152200	76121610	13500	13500	13500	13500	0
210	20241106	152100	76121610	13500	13500	13500	13500	0
211	20241106	152000	76121610	13500	13500	13500	13500	0
212	20241106	151900	76121610	13500	13500	13500	13500	1
213	20241106	151800	76108110	13500	13420	13500	13420	325
214	20241106	151700	71738290	13430	13430	13430	13430	2
215	20241106	151600	71711430	13430	13430	13430	13430	1
216	20241106	151500	71698000	13430	13430	13430	13430	21
217	20241106	151400	71415970	13420	13420	13420	13420	0
218	20241106	151300	71415970	13420	13430	13430	13420	2
219	20241106	151200	71389120	13430	13430	13430	13430	15
220	20241106	151100	71187670	13430	13430	13430	13430	0
221	20241106	151000	71187670	13430	13430	13430	13430	0
222	20241106	150900	71187670	13430	13430	13430	13430	0
223	20241106	150800	71187670	13430	13430	13430	13430	20
224	20241106	150700	70919070	13430	13430	13430	13430	80
225	20241106	150600	69844670	13430	13420	13430	13420	55
226	20241106	150500	69106030	13420	13420	13420	13420	0
227	20241106	150400	69106030	13420	13420	13420	13420	0
228	20241106	150300	69106030	13420	13420	13420	13420	0
229	20241106	150200	69106030	13420	13420	13420	13420	0
230	20241106	150100	69106030	13420	13420	13420	13420	0
231	20241106	150000	69106030	13420	13420	13420	13420	0
232	20241106	145900	69106030	13420	13420	13420	13420	0
233	20241106	145800	69106030	13420	13420	13420	13420	0
234	20241106	145700	69106030	13420	13420	13420	13420	0
235	20241106	145600	69106030	13420	13420	13420	13420	0
236	20241106	145500	69106030	13420	13420	13420	13420	0
237	20241106	145400	69106030	13420	13420	13420	13420	0
238	20241106	145300	69106030	13420	13420	13420	13420	0
239	20241106	145200	69106030	13420	13420	13420	13420	1
240	20241106	145100	69092610	13430	13430	13430	13430	0
241	20241106	145000	69092610	13430	13430	13430	13430	0
242	20241106	144900	69092610	13430	13430	13430	13430	0
243	20241106	144800	69092610	13430	13430	13430	13430	0
244	20241106	144700	69092610	13430	13430	13430	13430	0
245	20241106	144600	69092610	13430	13430	13430	13430	0
246	20241106	144500	69092610	13430	13430	13430	13430	0
247	20241106	144400	69092610	13430	13430	13430	13430	0
248	20241106	144300	69092610	13430	13430	13430	13430	0
249	20241106	144200	69092610	13430	13430	13430	13430	0
250	20241106	144100	69092610	13430	13430	13430	13430	0
251	20241106	144000	69092610	13430	13430	13430	13430	5
252	20241106	143900	69025460	13430	13430	13430	13430	0
253	20241106	143800	69025460	13430	13430	13430	13430	0
254	20241106	143700	69025460	13430	13430	13430	13430	0
255	20241106	143600	69025460	13430	13430	13430	13430	3
256	20241106	143500	68985170	13430	13430	13430	13430	0
257	20241106	143400	68985170	13430	13430	13430	13430	0
258	20241106	143300	68985170	13430	13430	13430	13430	6
259	20241106	143200	68904590	13430	13430	13430	13430	0
260	20241106	143100	68904590	13430	13430	13430	13430	11
261	20241106	143000	68756860	13530	13530	13530	13530	0
262	20241106	142900	68756860	13530	13490	13530	13490	20
263	20241106	142800	68486790	13420	13420	13420	13420	0
264	20241106	142700	68486790	13420	13420	13420	13420	0
265	20241106	142600	68486790	13420	13420	13420	13420	0
266	20241106	142500	68486790	13420	13420	13420	13420	0
267	20241106	142400	68486790	13420	13420	13420	13420	0
268	20241106	142300	68486790	13420	13420	13420	13420	0
269	20241106	142200	68486790	13420	13420	13420	13420	0
270	20241106	142100	68486790	13420	13420	13420	13420	0
271	20241106	142000	68486790	13420	13420	13420	13420	0
272	20241106	141900	68486790	13420	13420	13420	13420	0
273	20241106	141800	68486790	13420	13420	13420	13420	0
274	20241106	141700	68486790	13420	13420	13420	13420	0
275	20241106	141600	68486790	13420	13420	13420	13420	0
276	20241106	141500	68486790	13420	13420	13420	13420	0
277	20241106	141400	68486790	13420	13420	13420	13420	0
278	20241106	141300	68486790	13420	13420	13420	13420	0
279	20241106	141200	68486790	13420	13420	13420	13420	0
280	20241106	141100	68486790	13420	13420	13420	13420	0
281	20241106	141000	68486790	13420	13420	13420	13420	1
282	20241106	140900	68473370	13410	13410	13410	13410	0
283	20241106	140800	68473370	13410	13410	13410	13410	0
284	20241106	140700	68473370	13410	13410	13410	13410	0
285	20241106	140600	68473370	13410	13410	13410	13410	0
286	20241106	140500	68473370	13410	13410	13410	13410	0
287	20241106	140400	68473370	13410	13410	13410	13410	0
288	20241106	140300	68473370	13410	13410	13410	13410	0
289	20241106	140200	68473370	13410	13410	13410	13410	0
290	20241106	140100	68473370	13410	13410	13410	13410	0
291	20241106	140000	68473370	13410	13410	13410	13410	0
292	20241106	135900	68473370	13410	13410	13410	13410	0
293	20241106	135800	68473370	13410	13410	13410	13410	0
294	20241106	135700	68473370	13410	13410	13410	13410	0
295	20241106	135600	68473370	13410	13410	13410	13410	0
296	20241106	135500	68473370	13410	13410	13410	13410	0
297	20241106	135400	68473370	13410	13410	13410	13410	2
298	20241106	135300	68446550	13410	13410	13410	13410	0
299	20241106	135200	68446550	13410	13410	13410	13410	10
300	20241106	135100	68312450	13400	13400	13400	13400	0
301	20241106	135000	68312450	13400	13400	13400	13400	0
302	20241106	134900	68312450	13400	13400	13400	13400	0
303	20241106	134800	68312450	13400	13400	13400	13400	0
304	20241106	134700	68312450	13400	13400	13400	13400	0
305	20241106	134600	68312450	13400	13400	13400	13400	0
306	20241106	134500	68312450	13400	13400	13400	13400	2
307	20241106	134400	68285650	13390	13390	13390	13390	0
308	20241106	134300	68285650	13390	13390	13390	13390	0
309	20241106	134200	68285650	13390	13390	13390	13390	0
310	20241106	134100	68285650	13390	13400	13400	13390	18
311	20241106	134000	68044490	13400	13410	13410	13400	266
312	20241106	133900	64479910	13400	13400	13400	13400	0
313	20241106	133800	64479910	13400	13400	13400	13400	0
314	20241106	133700	64479910	13400	13400	13400	13400	0
315	20241106	133600	64479910	13400	13400	13400	13400	0
316	20241106	133500	64479910	13400	13400	13400	13400	0
317	20241106	133400	64479910	13400	13400	13400	13400	0
318	20241106	133300	64479910	13400	13400	13400	13400	0
319	20241106	133200	64479910	13400	13400	13400	13400	0
320	20241106	133100	64479910	13400	13400	13400	13400	0
321	20241106	133000	64479910	13400	13400	13400	13400	0
322	20241106	132900	64479910	13400	13400	13400	13400	0
323	20241106	132800	64479910	13400	13400	13400	13400	0
324	20241106	132700	64479910	13400	13400	13400	13400	0
325	20241106	132600	64479910	13400	13400	13400	13400	10
326	20241106	132500	64345910	13390	13390	13390	13390	0
327	20241106	132400	64345910	13390	13390	13390	13390	440
328	20241106	132300	58454310	13410	13470	13470	13410	355
329	20241106	132200	53682280	13470	13500	13500	13470	222
330	20241106	132100	50687470	13500	13500	13500	13500	0
331	20241106	132000	50687470	13500	13500	13500	13500	0
332	20241106	131900	50687470	13500	13500	13500	13500	2
333	20241106	131800	50660470	13500	13500	13500	13500	0
334	20241106	131700	50660470	13500	13500	13500	13500	0
335	20241106	131600	50660470	13500	13530	13530	13500	46
336	20241106	131500	50038620	13530	13530	13530	13530	3
337	20241106	131400	49998030	13530	13530	13530	13530	0
338	20241106	131300	49998030	13530	13530	13530	13530	1
339	20241106	131200	49984500	13520	13520	13520	13520	0
340	20241106	131100	49984500	13520	13520	13520	13520	0
341	20241106	131000	49984500	13520	13520	13520	13520	3
342	20241106	130900	49943940	13530	13530	13530	13530	0
343	20241106	130800	49943940	13530	13530	13530	13530	0
344	20241106	130700	49943940	13530	13540	13540	13530	18
345	20241106	130600	49700340	13540	13540	13540	13540	0
346	20241106	130500	49700340	13540	13550	13550	13540	11
347	20241106	130400	49551310	13540	13540	13540	13540	0
348	20241106	130300	49551310	13540	13540	13540	13540	1
349	20241106	130200	49537770	13610	13610	13610	13610	1
350	20241106	130100	49524160	13610	13610	13610	13610	0
351	20241106	130000	49524160	13610	13610	13610	13610	0
352	20241106	125900	49524160	13610	13610	13610	13610	0
353	20241106	125800	49524160	13610	13610	13610	13610	50
354	20241106	125700	48843660	13630	13630	13630	13630	0
355	20241106	125600	48843660	13630	13630	13630	13630	0
356	20241106	125500	48843660	13630	13630	13630	13630	0
357	20241106	125400	48843660	13630	13630	13630	13630	1
358	20241106	125300	48830030	13550	13550	13550	13550	0
359	20241106	125200	48830030	13550	13550	13550	13550	0
360	20241106	125100	48830030	13550	13580	13580	13550	97
361	20241106	125000	47513500	13640	13640	13640	13640	0
362	20241106	124900	47513500	13640	13640	13640	13640	0
363	20241106	124800	47513500	13640	13640	13640	13640	0
364	20241106	124700	47513500	13640	13640	13640	13640	0
365	20241106	124600	47513500	13640	13640	13640	13640	0
366	20241106	124500	47513500	13640	13640	13640	13640	1
367	20241106	124400	47499860	13580	13650	13650	13580	2
368	20241106	124300	47472630	13580	13580	13580	13580	5
369	20241106	124200	47404730	13650	13650	13650	13650	0
370	20241106	124100	47404730	13650	13650	13650	13650	0
371	20241106	124000	47404730	13650	13650	13650	13650	1
372	20241106	123900	47391080	13590	13590	13590	13590	0
373	20241106	123800	47391080	13590	13590	13590	13590	0
374	20241106	123700	47391080	13590	13590	13590	13590	0
375	20241106	123600	47391080	13590	13590	13590	13590	0
376	20241106	123500	47391080	13590	13590	13590	13590	0
377	20241106	123400	47391080	13590	13590	13590	13590	0
378	20241106	123300	47391080	13590	13590	13590	13590	0
379	20241106	123200	47391080	13590	13590	13590	13590	416
380	20241106	123100	41737640	13600	13600	13600	13600	0
381	20241106	123000	41737640	13600	13600	13600	13600	109
382	20241106	122900	40255240	13660	13660	13660	13660	0
383	20241106	122800	40255240	13660	13660	13660	13660	0
384	20241106	122700	40255240	13660	13660	13660	13660	0
385	20241106	122600	40255240	13660	13660	13660	13660	0
386	20241106	122500	40255240	13660	13660	13660	13660	0
387	20241106	122400	40255240	13660	13660	13660	13660	0
388	20241106	122300	40255240	13660	13660	13660	13660	0
389	20241106	122200	40255240	13660	13660	13660	13660	0
390	20241106	122100	40255240	13660	13660	13660	13660	0
391	20241106	122000	40255240	13660	13660	13660	13660	0
392	20241106	121900	40255240	13660	13660	13660	13660	0
393	20241106	121800	40255240	13660	13660	13660	13660	1
394	20241106	121700	40241580	13600	13600	13600	13600	0
395	20241106	121600	40241580	13600	13600	13600	13600	0
396	20241106	121500	40241580	13600	13600	13600	13600	0
397	20241106	121400	40241580	13600	13600	13600	13600	0
398	20241106	121300	40241580	13600	13600	13600	13600	0
399	20241106	121200	40241580	13600	13600	13600	13600	0
400	20241106	121100	40241580	13600	13600	13600	13600	5
401	20241106	121000	40173580	13600	13600	13600	13600	0
402	20241106	120900	40173580	13600	13600	13600	13600	0
403	20241106	120800	40173580	13600	13600	13600	13600	0
404	20241106	120700	40173580	13600	13600	13600	13600	0
405	20241106	120600	40173580	13600	13610	13610	13600	1500
406	20241106	120500	19772900	13650	13650	13650	13650	0
407	20241106	120400	19772900	13650	13650	13650	13650	0
408	20241106	120300	19772900	13650	13650	13650	13650	0
409	20241106	120200	19772900	13650	13650	13650	13650	0
410	20241106	120100	19772900	13650	13650	13650	13650	0
411	20241106	120000	19772900	13650	13650	13650	13650	0
412	20241106	115900	19772900	13650	13650	13650	13650	0
413	20241106	115800	19772900	13650	13650	13650	13650	0
414	20241106	115700	19772900	13650	13650	13650	13650	0
415	20241106	115600	19772900	13650	13650	13650	13650	0
416	20241106	115500	19772900	13650	13650	13650	13650	0
417	20241106	115400	19772900	13650	13650	13650	13650	0
418	20241106	115300	19772900	13650	13650	13650	13650	0
419	20241106	115200	19772900	13650	13650	13650	13650	0
420	20241106	115100	19772900	13650	13650	13650	13650	0
421	20241106	115000	19772900	13650	13650	13650	13650	0
422	20241106	114900	19772900	13650	13650	13650	13650	0
423	20241106	114800	19772900	13650	13650	13650	13650	0
424	20241106	114700	19772900	13650	13650	13650	13650	0
425	20241106	114600	19772900	13650	13650	13650	13650	1
426	20241106	114500	19759250	13610	13610	13610	13610	0
427	20241106	114400	19759250	13610	13610	13610	13610	0
428	20241106	114300	19759250	13610	13640	13640	13610	17
429	20241106	114200	19527460	13640	13640	13640	13640	0
430	20241106	114100	19527460	13640	13640	13640	13640	0
431	20241106	114000	19527460	13640	13640	13640	13640	0
432	20241106	113900	19527460	13640	13640	13640	13640	0
433	20241106	113800	19527460	13640	13640	13640	13640	0
434	20241106	113700	19527460	13640	13640	13640	13640	0
435	20241106	113600	19527460	13640	13640	13640	13640	0
436	20241106	113500	19527460	13640	13640	13640	13640	0
437	20241106	113400	19527460	13640	13640	13640	13640	0
438	20241106	113300	19527460	13640	13640	13640	13640	0
439	20241106	113200	19527460	13640	13640	13640	13640	1
440	20241106	113100	19513820	13610	13610	13610	13610	0
441	20241106	113000	19513820	13610	13610	13610	13610	0
442	20241106	112900	19513820	13610	13610	13610	13610	0
443	20241106	112800	19513820	13610	13610	13610	13610	1
444	20241106	112700	19500210	13610	13610	13610	13610	0
445	20241106	112600	19500210	13610	13610	13610	13610	22
446	20241106	112500	19200790	13650	13650	13650	13650	0
447	20241106	112400	19200790	13650	13650	13650	13650	0
448	20241106	112300	19200790	13650	13650	13650	13650	0
449	20241106	112200	19200790	13650	13650	13650	13650	0
450	20241106	112100	19200790	13650	13650	13650	13650	0
451	20241106	112000	19200790	13650	13650	13650	13650	1
452	20241106	111900	19187140	13610	13610	13610	13610	0
453	20241106	111800	19187140	13610	13610	13610	13610	0
454	20241106	111700	19187140	13610	13610	13610	13610	0
455	20241106	111600	19187140	13610	13610	13610	13610	22
456	20241106	111500	18887720	13650	13650	13650	13650	0
457	20241106	111400	18887720	13650	13650	13650	13650	0
458	20241106	111300	18887720	13650	13650	13650	13650	0
459	20241106	111200	18887720	13650	13650	13650	13650	0
460	20241106	111100	18887720	13650	13650	13650	13650	0
461	20241106	111000	18887720	13650	13650	13650	13610	4
462	20241106	110900	18833200	13620	13620	13620	13620	0
463	20241106	110800	18833200	13620	13620	13620	13620	30
464	20241106	110700	18424600	13620	13620	13620	13620	1
465	20241106	110600	18410980	13650	13650	13650	13650	0
466	20241106	110500	18410980	13650	13650	13650	13650	0
467	20241106	110400	18410980	13650	13650	13650	13650	0
468	20241106	110300	18410980	13650	13650	13650	13650	0
469	20241106	110200	18410980	13650	13650	13650	13650	1
470	20241106	110100	18397330	13610	13610	13610	13610	32
471	20241106	110000	17961810	13610	13610	13610	13610	0
472	20241106	105900	17961810	13610	13610	13610	13610	0
473	20241106	105800	17961810	13610	13610	13610	13610	0
474	20241106	105700	17961810	13610	13610	13610	13610	0
475	20241106	105600	17961810	13610	13610	13610	13610	40
476	20241106	105500	17417410	13610	13610	13610	13610	100
477	20241106	105400	16056410	13670	13670	13670	13670	0
478	20241106	105300	16056410	13670	13670	13670	13670	0
479	20241106	105200	16056410	13670	13670	13670	13670	0
480	20241106	105100	16056410	13670	13670	13670	13670	0
481	20241106	105000	16056410	13670	13670	13670	13670	0
482	20241106	104900	16056410	13670	13670	13670	13670	0
483	20241106	104800	16056410	13670	13670	13670	13670	0
484	20241106	104700	16056410	13670	13670	13670	13670	0
485	20241106	104600	16056410	13670	13670	13670	13670	0
486	20241106	104500	16056410	13670	13670	13670	13670	0
487	20241106	104400	16056410	13670	13670	13670	13670	0
488	20241106	104300	16056410	13670	13610	13670	13610	2
489	20241106	104200	16029130	13610	13610	13610	13610	0
490	20241106	104100	16029130	13610	13610	13610	13610	0
491	20241106	104000	16029130	13610	13610	13610	13610	0
492	20241106	103900	16029130	13610	13610	13610	13610	101
493	20241106	103800	14654520	13610	13610	13610	13610	40
494	20241106	103700	14110120	13610	13610	13610	13610	0
495	20241106	103600	14110120	13610	13610	13610	13610	0
496	20241106	103500	14110120	13610	13610	13610	13610	0
497	20241106	103400	14110120	13610	13610	13610	13610	0
498	20241106	103300	14110120	13610	13610	13610	13610	0
499	20241106	103200	14110120	13610	13610	13610	13610	0
500	20241106	103100	14110120	13610	13610	13610	13610	0
501	20241106	103000	14110120	13610	13610	13610	13610	0
502	20241106	102900	14110120	13610	13610	13610	13610	0
503	20241106	102800	14110120	13610	13610	13610	13610	0
504	20241106	102700	14110120	13610	13610	13610	13610	0
505	20241106	102600	14110120	13610	13610	13610	13610	0
506	20241106	102500	14110120	13610	13610	13610	13610	170
507	20241106	102400	11796420	13610	13610	13610	13610	0
508	20241106	102300	11796420	13610	13610	13610	13610	0
509	20241106	102200	11796420	13610	13610	13610	13610	0
510	20241106	102100	11796420	13610	13610	13610	13610	0
511	20241106	102000	11796420	13610	13610	13610	13610	0
512	20241106	101900	11796420	13610	13610	13610	13610	0
513	20241106	101800	11796420	13610	13610	13610	13610	0
514	20241106	101700	11796420	13610	13610	13610	13610	0
515	20241106	101600	11796420	13610	13610	13610	13610	636
516	20241106	101500	3140460	13620	13630	13630	13620	50
517	20241106	101400	2459390	13630	13630	13630	13630	0
518	20241106	101300	2459390	13630	13630	13630	13630	0
519	20241106	101200	2459390	13630	13630	13630	13630	0
520	20241106	101100	2459390	13630	13630	13630	13630	0
521	20241106	101000	2459390	13630	13630	13630	13630	0
522	20241106	100900	2459390	13630	13630	13630	13630	0
523	20241106	100800	2459390	13630	13630	13630	13630	0
524	20241106	100700	2459390	13630	13630	13630	13630	0
525	20241106	100600	2459390	13630	13630	13630	13630	4
526	20241106	100500	2404870	13630	13630	13630	13630	0
527	20241106	100400	2404870	13630	13630	13630	13630	0
528	20241106	100300	2404870	13630	13630	13630	13630	4
529	20241106	100200	2350350	13660	13660	13660	13660	0
530	20241106	100100	2350350	13660	13660	13660	13660	0
531	20241106	100000	2350350	13660	13660	13660	13660	0
532	20241106	095900	2350350	13660	13660	13660	13660	0
533	20241106	095800	2350350	13660	13660	13660	13660	0
534	20241106	095700	2350350	13660	13660	13660	13660	0
535	20241106	095600	2350350	13660	13660	13660	13660	0
536	20241106	095500	2350350	13660	13660	13660	13660	0
537	20241106	095400	2350350	13660	13660	13660	13660	0
538	20241106	095300	2350350	13660	13660	13660	13660	0
539	20241106	095200	2350350	13660	13660	13660	13660	0
540	20241106	095100	2350350	13660	13660	13660	13660	0
541	20241106	095000	2350350	13660	13660	13660	13660	0
542	20241106	094900	2350350	13660	13660	13660	13660	0
543	20241106	094800	2350350	13660	13660	13660	13660	0
544	20241106	094700	2350350	13660	13660	13660	13660	0
545	20241106	094600	2350350	13660	13660	13660	13660	0
546	20241106	094500	2350350	13660	13660	13660	13660	0
547	20241106	094400	2350350	13660	13660	13660	13660	0
548	20241106	094300	2350350	13660	13660	13660	13660	0
549	20241106	094200	2350350	13660	13660	13660	13660	0
550	20241106	094100	2350350	13660	13660	13660	13660	0
551	20241106	094000	2350350	13660	13690	13690	13660	11
552	20241106	093900	2200060	13700	13700	13700	13700	0
553	20241106	093800	2200060	13700	13700	13700	13700	0
554	20241106	093700	2200060	13700	13690	13700	13690	10
555	20241106	093600	2063140	13690	13690	13690	13690	0
556	20241106	093500	2063140	13690	13690	13690	13690	0
557	20241106	093400	2063140	13690	13690	13690	13690	0
558	20241106	093300	2063140	13690	13690	13690	13690	0
559	20241106	093200	2063140	13690	13690	13690	13690	1
560	20241106	093100	2049450	13650	13650	13650	13650	0
561	20241106	093000	2049450	13650	13650	13650	13650	0
562	20241106	092900	2049450	13650	13650	13650	13650	0
563	20241106	092800	2049450	13650	13650	13650	13650	1
564	20241106	092700	2035800	13650	13650	13650	13650	0
565	20241106	092600	2035800	13650	13650	13650	13650	1
566	20241106	092500	2022150	13650	13650	13650	13650	0
567	20241106	092400	2022150	13650	13650	13650	13650	42
568	20241106	092300	1448850	13650	13650	13650	13650	0
569	20241106	092200	1448850	13650	13650	13650	13650	5
570	20241106	092100	1380600	13660	13660	13660	13660	0
571	20241106	092000	1380600	13660	13660	13660	13660	0
572	20241106	091900	1380600	13660	13660	13660	13660	2
573	20241106	091800	1353280	13660	13660	13660	13660	0
574	20241106	091700	1353280	13660	13660	13660	13660	0
575	20241106	091600	1353280	13660	13660	13660	13660	0
576	20241106	091500	1353280	13660	13670	13670	13660	3
577	20241106	091400	1312280	13680	13690	13690	13680	4
578	20241106	091300	1257530	13690	13680	13690	13680	3
579	20241106	091200	1216480	13700	13700	13700	13700	0
580	20241106	091100	1216480	13700	13680	13700	13680	5
581	20241106	091000	1148040	13670	13670	13670	13670	0
582	20241106	090900	1148040	13670	13670	13670	13670	46
583	20241106	090800	519220	13670	13670	13670	13670	10
584	20241106	090700	382520	13670	13670	13670	13670	6
585	20241106	090600	300500	13670	13650	13670	13650	8
586	20241106	090500	191240	13660	13660	13660	13660	1
587	20241106	090400	177580	13660	13660	13660	13660	0
588	20241106	090300	177580	13660	13660	13660	13660	0
589	20241106	090200	177580	13660	13660	13660	13660	1
590	20241106	090100	163920	13660	13660	13660	13660	1
591	20241106	090000	150260	13660	13660	13660	13660	11