KissMeData/002810/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183800	93052160	12700	12700	12700	12700	110
3	20241029	183700	93052160	12700	12700	12700	12700	0
4	20241029	183600	93052160	12700	12700	12700	12700	0
5	20241029	183500	93052160	12700	12700	12700	12700	0
6	20241029	183400	93052160	12700	12700	12700	12700	0
7	20241029	183300	93052160	12700	12700	12700	12700	0
8	20241029	183200	93052160	12700	12700	12700	12700	0
9	20241029	183100	93052160	12700	12700	12700	12700	0
10	20241029	183000	93052160	12700	12700	12700	12700	0
11	20241029	182900	93052160	12700	12700	12700	12700	0
12	20241029	182800	93052160	12700	12700	12700	12700	0
13	20241029	182700	93052160	12700	12700	12700	12700	0
14	20241029	182600	93052160	12700	12700	12700	12700	0
15	20241029	182500	93052160	12700	12700	12700	12700	0
16	20241029	182400	93052160	12700	12700	12700	12700	0
17	20241029	182300	93052160	12700	12700	12700	12700	0
18	20241029	182200	93052160	12700	12700	12700	12700	0
19	20241029	182100	93052160	12700	12700	12700	12700	0
20	20241029	182000	93052160	12700	12700	12700	12700	0
21	20241029	181900	93052160	12700	12700	12700	12700	0
22	20241029	181800	93052160	12700	12700	12700	12700	0
23	20241029	181700	93052160	12700	12700	12700	12700	0
24	20241029	181600	93052160	12700	12700	12700	12700	0
25	20241029	181500	93052160	12700	12700	12700	12700	0
26	20241029	181400	93052160	12700	12700	12700	12700	0
27	20241029	181300	93052160	12700	12700	12700	12700	0
28	20241029	181200	93052160	12700	12700	12700	12700	0
29	20241029	181100	93052160	12700	12700	12700	12700	0
30	20241029	181000	93052160	12700	12700	12700	12700	0
31	20241029	180900	93052160	12700	12700	12700	12700	0
32	20241029	180800	93052160	12700	12700	12700	12700	110
33	20241029	180700	93052160	12700	12700	12700	12700	0
34	20241029	180600	93052160	12700	12700	12700	12700	0
35	20241029	180500	93052160	12700	12700	12700	12700	0
36	20241029	180400	93052160	12700	12700	12700	12700	0
37	20241029	180300	93052160	12700	12700	12700	12700	0
38	20241029	180200	93052160	12700	12700	12700	12700	0
39	20241029	180100	93052160	12700	12700	12700	12700	0
40	20241029	180000	93052160	12700	12700	12700	12700	0
41	20241029	175900	93052160	12700	12700	12700	12700	0
42	20241029	175800	93052160	12700	12700	12700	12700	0
43	20241029	175700	93052160	12700	12700	12700	12700	0
44	20241029	175600	93052160	12700	12700	12700	12700	0
45	20241029	175500	93052160	12700	12700	12700	12700	0
46	20241029	175400	93052160	12700	12700	12700	12700	0
47	20241029	175300	93052160	12700	12700	12700	12700	0
48	20241029	175200	93052160	12700	12700	12700	12700	0
49	20241029	175100	93052160	12700	12700	12700	12700	0
50	20241029	175000	93052160	12700	12700	12700	12700	0
51	20241029	174900	93052160	12700	12700	12700	12700	0
52	20241029	174800	93052160	12700	12700	12700	12700	0
53	20241029	174700	93052160	12700	12700	12700	12700	0
54	20241029	174600	93052160	12700	12700	12700	12700	0
55	20241029	174500	93052160	12700	12700	12700	12700	0
56	20241029	174400	93052160	12700	12700	12700	12700	0
57	20241029	174300	93052160	12700	12700	12700	12700	0
58	20241029	174200	93052160	12700	12700	12700	12700	0
59	20241029	174100	93052160	12700	12700	12700	12700	0
60	20241029	174000	93052160	12700	12700	12700	12700	0
61	20241029	173900	93052160	12700	12700	12700	12700	0
62	20241029	173800	93052160	12700	12700	12700	12700	110
63	20241029	173700	93052160	12700	12700	12700	12700	0
64	20241029	173600	93052160	12700	12700	12700	12700	0
65	20241029	173500	93052160	12700	12700	12700	12700	0
66	20241029	173400	93052160	12700	12700	12700	12700	0
67	20241029	173300	93052160	12700	12700	12700	12700	0
68	20241029	173200	93052160	12700	12700	12700	12700	0
69	20241029	173100	93052160	12700	12700	12700	12700	0
70	20241029	173000	93052160	12700	12700	12700	12700	0
71	20241029	172900	93052160	12700	12700	12700	12700	0
72	20241029	172800	93052160	12700	12700	12700	12700	0
73	20241029	172700	93052160	12700	12700	12700	12700	0
74	20241029	172600	93052160	12700	12700	12700	12700	0
75	20241029	172500	93052160	12700	12700	12700	12700	0
76	20241029	172400	93052160	12700	12700	12700	12700	0
77	20241029	172300	93052160	12700	12700	12700	12700	0
78	20241029	172200	93052160	12700	12700	12700	12700	0
79	20241029	172100	93052160	12700	12700	12700	12700	0
80	20241029	172000	93052160	12700	12700	12700	12700	0
81	20241029	171900	93052160	12700	12700	12700	12700	0
82	20241029	171800	93052160	12700	12700	12700	12700	0
83	20241029	171700	93052160	12700	12700	12700	12700	0
84	20241029	171600	93052160	12700	12700	12700	12700	0
85	20241029	171500	93052160	12700	12700	12700	12700	0
86	20241029	171400	93052160	12700	12700	12700	12700	0
87	20241029	171300	93052160	12700	12700	12700	12700	0
88	20241029	171200	93052160	12700	12700	12700	12700	0
89	20241029	171100	93052160	12700	12700	12700	12700	0
90	20241029	171000	93052160	12700	12700	12700	12700	0
91	20241029	170900	93052160	12700	12700	12700	12700	0
92	20241029	170800	93052160	12700	12700	12700	12700	110
93	20241029	170700	93052160	12700	12700	12700	12700	0
94	20241029	170600	93052160	12700	12700	12700	12700	0
95	20241029	170500	93052160	12700	12700	12700	12700	0
96	20241029	170400	93052160	12700	12700	12700	12700	0
97	20241029	170300	93052160	12700	12700	12700	12700	0
98	20241029	170200	93052160	12700	12700	12700	12700	0
99	20241029	170100	93052160	12700	12700	12700	12700	0
100	20241029	170000	93052160	12700	12700	12700	12700	0
101	20241029	165900	93052160	12700	12700	12700	12700	0
102	20241029	165800	93052160	12700	12700	12700	12700	0
103	20241029	165700	93052160	12700	12700	12700	12700	0
104	20241029	165600	93052160	12700	12700	12700	12700	0
105	20241029	165500	93052160	12700	12700	12700	12700	0
106	20241029	165400	93052160	12700	12700	12700	12700	0
107	20241029	165300	93052160	12700	12700	12700	12700	0
108	20241029	165200	93052160	12700	12700	12700	12700	0
109	20241029	165100	93052160	12700	12700	12700	12700	0
110	20241029	165000	93052160	12700	12700	12700	12700	0
111	20241029	164900	93052160	12700	12700	12700	12700	0
112	20241029	164800	93052160	12700	12700	12700	12700	0
113	20241029	164700	93052160	12700	12700	12700	12700	0
114	20241029	164600	93052160	12700	12700	12700	12700	0
115	20241029	164500	93052160	12700	12700	12700	12700	0
116	20241029	164400	93052160	12700	12700	12700	12700	0
117	20241029	164300	93052160	12700	12700	12700	12700	0
118	20241029	164200	93052160	12700	12700	12700	12700	0
119	20241029	164100	93052160	12700	12700	12700	12700	0
120	20241029	164000	93052160	12700	12700	12700	12700	0
121	20241029	163900	93052160	12700	12700	12700	12700	0
122	20241029	163800	93052160	12700	12700	12700	12700	110
123	20241029	163700	93052160	12700	12700	12700	12700	0
124	20241029	163600	93052160	12700	12700	12700	12700	0
125	20241029	163500	93052160	12700	12700	12700	12700	0
126	20241029	163400	93052160	12700	12700	12700	12700	0
127	20241029	163300	93052160	12700	12700	12700	12700	0
128	20241029	163200	93052160	12700	12700	12700	12700	0
129	20241029	163100	93052160	12700	12700	12700	12700	0
130	20241029	163000	93052160	12700	12700	12700	12700	0
131	20241029	162900	93052160	12700	12700	12700	12700	0
132	20241029	162800	93052160	12700	12700	12700	12700	0
133	20241029	162700	93052160	12700	12700	12700	12700	0
134	20241029	162600	93052160	12700	12700	12700	12700	0
135	20241029	162500	93052160	12700	12700	12700	12700	0
136	20241029	162400	93052160	12700	12700	12700	12700	0
137	20241029	162300	93052160	12700	12700	12700	12700	0
138	20241029	162200	93052160	12700	12700	12700	12700	0
139	20241029	162100	93052160	12700	12700	12700	12700	0
140	20241029	162000	93052160	12700	12700	12700	12700	0
141	20241029	161900	93052160	12700	12700	12700	12700	0
142	20241029	161800	93052160	12700	12700	12700	12700	0
143	20241029	161700	93052160	12700	12700	12700	12700	0
144	20241029	161600	93052160	12700	12700	12700	12700	0
145	20241029	161500	93052160	12700	12700	12700	12700	0
146	20241029	161400	93052160	12700	12700	12700	12700	0
147	20241029	161300	93052160	12700	12700	12700	12700	0
148	20241029	161200	93052160	12700	12700	12700	12700	0
149	20241029	161100	93052160	12700	12700	12700	12700	0
150	20241029	161000	93052160	12700	12700	12700	12700	0
151	20241029	160900	93052160	12700	12700	12700	12700	0
152	20241029	160800	93052160	12700	12700	12700	12700	110
153	20241029	160700	93052160	12700	12700	12700	12700	0
154	20241029	160600	93052160	12700	12700	12700	12700	0
155	20241029	160500	93052160	12700	12700	12700	12700	0
156	20241029	160400	93052160	12700	12700	12700	12700	0
157	20241029	160300	93052160	12700	12700	12700	12700	0
158	20241029	160200	93052160	12700	12700	12700	12700	0
159	20241029	160100	93052160	12700	12700	12700	12700	0
160	20241029	160000	93052160	12700	12700	12700	12700	0
161	20241029	155900	93052160	12700	12700	12700	12700	0
162	20241029	155800	93052160	12700	12700	12700	12700	0
163	20241029	155700	93052160	12700	12700	12700	12700	0
164	20241029	155600	93052160	12700	12700	12700	12700	0
165	20241029	155500	93052160	12700	12700	12700	12700	0
166	20241029	155400	93052160	12700	12700	12700	12700	0
167	20241029	155300	93052160	12700	12700	12700	12700	0
168	20241029	155200	93052160	12700	12700	12700	12700	0
169	20241029	155100	93052160	12700	12700	12700	12700	0
170	20241029	155000	93052160	12700	12700	12700	12700	0
171	20241029	154900	93052160	12700	12700	12700	12700	0
172	20241029	154800	93052160	12700	12700	12700	12700	0
173	20241029	154700	93052160	12700	12700	12700	12700	0
174	20241029	154600	93052160	12700	12700	12700	12700	0
175	20241029	154500	93052160	12700	12700	12700	12700	0
176	20241029	154400	93052160	12700	12700	12700	12700	0
177	20241029	154300	93052160	12700	12700	12700	12700	0
178	20241029	154200	93052160	12700	12700	12700	12700	0
179	20241029	154100	93052160	12700	12700	12700	12700	0
180	20241029	154000	93052160	12700	12700	12700	12700	0
181	20241029	153900	93052160	12700	12700	12700	12700	0
182	20241029	153800	93052160	12700	12700	12700	12700	110
183	20241029	153700	93052160	12700	12700	12700	12700	0
184	20241029	153600	93052160	12700	12700	12700	12700	0
185	20241029	153500	93052160	12700	12700	12700	12700	0
186	20241029	153400	93052160	12700	12700	12700	12700	0
187	20241029	153300	93052160	12700	12700	12700	12700	0
188	20241029	153200	93052160	12700	12700	12700	12700	0
189	20241029	153100	93052160	12700	12700	12700	12700	0
190	20241029	153000	93052160	12700	12700	12700	12700	110
191	20241029	152900	91655160	12710	12710	12710	12710	0
192	20241029	152800	91655160	12710	12710	12710	12710	0
193	20241029	152700	91655160	12710	12710	12710	12710	0
194	20241029	152600	91655160	12710	12710	12710	12710	0
195	20241029	152500	91655160	12710	12710	12710	12710	0
196	20241029	152400	91655160	12710	12710	12710	12710	0
197	20241029	152300	91655160	12710	12710	12710	12710	0
198	20241029	152200	91655160	12710	12710	12710	12710	0
199	20241029	152100	91655160	12710	12710	12710	12710	0
200	20241029	152000	91655160	12710	12710	12710	12710	0
201	20241029	151900	91655160	12710	12710	12710	12710	16
202	20241029	151800	91451800	12710	12710	12710	12710	52
203	20241029	151700	90790880	12710	12710	12710	12710	14
204	20241029	151600	90612940	12710	12710	12710	12710	21
205	20241029	151500	90346030	12710	12710	12710	12710	15
206	20241029	151400	90155380	12710	12710	12710	12710	14
207	20241029	151300	89977440	12710	12710	12710	12710	92
208	20241029	151200	88808120	12710	12710	12710	12710	37
209	20241029	151100	88337850	12710	12680	12710	12680	15
210	20241029	151000	88147440	12710	12670	12710	12670	21
211	20241029	150900	87880570	12710	12700	12710	12700	14
212	20241029	150800	87702720	12680	12680	12680	12680	14
213	20241029	150700	87525200	12680	12680	12680	12680	219
214	20241029	150600	84748280	12680	12680	12680	12680	8
215	20241029	150500	84646840	12680	12680	12680	12680	29
216	20241029	150400	84279120	12680	12680	12680	12680	12
217	20241029	150300	84126960	12680	12680	12680	12680	18
218	20241029	150200	83898720	12680	12680	12680	12680	0
219	20241029	150100	83898720	12680	12680	12680	12680	1
220	20241029	150000	83886040	12650	12650	12650	12650	0
221	20241029	145900	83886040	12650	12650	12650	12650	0
222	20241029	145800	83886040	12650	12650	12650	12650	0
223	20241029	145700	83886040	12650	12650	12650	12650	0
224	20241029	145600	83886040	12650	12650	12650	12650	0
225	20241029	145500	83886040	12650	12650	12650	12650	0
226	20241029	145400	83886040	12650	12650	12650	12650	0
227	20241029	145300	83886040	12650	12650	12650	12650	0
228	20241029	145200	83886040	12650	12650	12650	12650	0
229	20241029	145100	83886040	12650	12650	12650	12650	0
230	20241029	145000	83886040	12650	12650	12650	12650	35
231	20241029	144900	83443290	12660	12660	12660	12660	0
232	20241029	144800	83443290	12660	12660	12660	12660	0
233	20241029	144700	83443290	12660	12660	12660	12660	0
234	20241029	144600	83443290	12660	12660	12660	12660	1
235	20241029	144500	83430630	12650	12670	12670	12650	109
236	20241029	144400	82051470	12680	12680	12680	12680	0
237	20241029	144300	82051470	12680	12680	12680	12680	28
238	20241029	144200	81696430	12680	12680	12680	12680	0
239	20241029	144100	81696430	12680	12680	12680	12680	0
240	20241029	144000	81696430	12680	12690	12690	12680	532
241	20241029	143900	74949090	12710	12710	12710	12710	12
242	20241029	143800	74796570	12710	12700	12710	12700	12
243	20241029	143700	74644100	12700	12700	12700	12700	9
244	20241029	143600	74529800	12700	12700	12700	12700	9
245	20241029	143500	74415500	12710	12710	12710	12710	0
246	20241029	143400	74415500	12710	12700	12710	12700	35
247	20241029	143300	73970730	12700	12700	12700	12700	8
248	20241029	143200	73869130	12700	12700	12700	12700	10
249	20241029	143100	73742130	12710	12710	12710	12710	15
250	20241029	143000	73551480	12710	12700	12710	12700	19
251	20241029	142900	73310060	12700	12700	12700	12700	9
252	20241029	142800	73195760	12700	12700	12700	12700	9
253	20241029	142700	73081460	12710	12710	12710	12710	0
254	20241029	142600	73081460	12710	12700	12710	12700	37
255	20241029	142500	72611270	12700	12700	12700	12700	9
256	20241029	142400	72496970	12700	12700	12700	12700	8
257	20241029	142300	72395370	12710	12700	12710	12700	27
258	20241029	142200	72052250	12700	12700	12700	12700	10
259	20241029	142100	71925250	12700	12700	12700	12700	9
260	20241029	142000	71810950	12710	12700	12710	12700	25
261	20241029	141900	71493220	12700	12700	12700	12700	10
262	20241029	141800	71366220	12700	12700	12700	12700	8
263	20241029	141700	71264620	12710	12700	12710	12700	23
264	20241029	141600	70972300	12710	12700	12710	12700	13
265	20241029	141500	70807110	12700	12700	12700	12700	10
266	20241029	141400	70680110	12700	12680	12700	12680	39
267	20241029	141300	70185470	12710	12700	12710	12700	28
268	20241029	141200	69829660	12700	12700	12700	12700	9
269	20241029	141100	69715360	12700	12700	12700	12700	4
270	20241029	141000	69664560	12700	12700	12700	12700	15
271	20241029	140900	69474060	12660	12660	12660	12660	0
272	20241029	140800	69474060	12660	12660	12660	12660	0
273	20241029	140700	69474060	12660	12660	12660	12660	0
274	20241029	140600	69474060	12660	12660	12660	12660	0
275	20241029	140500	69474060	12660	12660	12660	12660	13
276	20241029	140400	69309480	12670	12670	12670	12670	5
277	20241029	140300	69246130	12700	12700	12700	12700	0
278	20241029	140200	69246130	12700	12700	12700	12700	10
279	20241029	140100	69119130	12700	12700	12700	12700	0
280	20241029	140000	69119130	12700	12700	12700	12700	0
281	20241029	135900	69119130	12700	12700	12710	12700	114
282	20241029	135800	67671260	12700	12700	12700	12700	9
283	20241029	135700	67556960	12700	12700	12700	12700	3
284	20241029	135600	67518860	12690	12690	12690	12690	10
285	20241029	135500	67391960	12690	12700	12700	12690	58
286	20241029	135400	66655440	12700	12700	12700	12700	10
287	20241029	135300	66528440	12690	12690	12690	12690	8
288	20241029	135200	66426920	12700	12680	12700	12680	28
289	20241029	135100	66071430	12680	12680	12680	12680	8
290	20241029	135000	65969990	12680	12680	12680	12680	5
291	20241029	134900	65906590	12680	12680	12680	12680	7
292	20241029	134800	65817830	12680	12680	12680	12680	7
293	20241029	134700	65729070	12680	12680	12680	12680	7
294	20241029	134600	65640310	12670	12670	12670	12670	0
295	20241029	134500	65640310	12670	12670	12670	12670	0
296	20241029	134400	65640310	12670	12670	12670	12670	0
297	20241029	134300	65640310	12670	12670	12670	12670	0
298	20241029	134200	65640310	12670	12670	12670	12670	0
299	20241029	134100	65640310	12670	12680	12680	12670	29
300	20241029	134000	65272870	12700	12700	12700	12700	0
301	20241029	133900	65272870	12700	12700	12700	12700	0
302	20241029	133800	65272870	12700	12700	12700	12700	0
303	20241029	133700	65272870	12700	12700	12700	12700	0
304	20241029	133600	65272870	12700	12700	12700	12700	117
305	20241029	133500	63786970	12710	12710	12710	12710	14
306	20241029	133400	63609030	12710	12710	12710	12710	7
307	20241029	133300	63520060	12710	12710	12710	12710	8
308	20241029	133200	63418380	12710	12710	12710	12710	0
309	20241029	133100	63418380	12710	12710	12710	12710	16
310	20241029	133000	63215020	12710	12710	12710	12710	7
311	20241029	132900	63126050	12710	12710	12710	12710	7
312	20241029	132800	63037080	12710	12710	12710	12710	8
313	20241029	132700	62935400	12710	12710	12710	12710	8
314	20241029	132600	62833720	12710	12710	12710	12710	7
315	20241029	132500	62744750	12710	12710	12710	12710	7
316	20241029	132400	62655780	12710	12710	12710	12710	7
317	20241029	132300	62566810	12710	12710	12710	12710	8
318	20241029	132200	62465130	12710	12710	12710	12710	7
319	20241029	132100	62376160	12710	12710	12710	12710	7
320	20241029	132000	62287190	12710	12700	12710	12700	23
321	20241029	131900	61994870	12700	12700	12700	12700	8
322	20241029	131800	61893270	12700	12700	12700	12700	5
323	20241029	131700	61829770	12700	12700	12700	12700	9
324	20241029	131600	61715470	12690	12690	12690	12690	0
325	20241029	131500	61715470	12690	12690	12690	12690	0
326	20241029	131400	61715470	12690	12690	12690	12690	0
327	20241029	131300	61715470	12690	12690	12690	12690	0
328	20241029	131200	61715470	12690	12690	12690	12690	0
329	20241029	131100	61715470	12690	12690	12690	12690	0
330	20241029	131000	61715470	12690	12690	12690	12690	0
331	20241029	130900	61715470	12690	12690	12690	12690	0
332	20241029	130800	61715470	12690	12690	12690	12690	0
333	20241029	130700	61715470	12690	12690	12690	12690	0
334	20241029	130600	61715470	12690	12690	12690	12690	1
335	20241029	130500	61702780	12660	12660	12660	12660	0
336	20241029	130400	61702780	12660	12690	12690	12660	250
337	20241029	130300	58535150	12700	12700	12700	12700	0
338	20241029	130200	58535150	12700	12700	12700	12700	0
339	20241029	130100	58535150	12700	12700	12700	12700	0
340	20241029	130000	58535150	12700	12700	12700	12700	1
341	20241029	125900	58522450	12700	12700	12700	12700	777
342	20241029	125800	48654550	12710	12710	12710	12710	7
343	20241029	125700	48565580	12710	12710	12710	12710	7
344	20241029	125600	48476610	12710	12710	12710	12710	6
345	20241029	125500	48400350	12710	12710	12710	12710	8
346	20241029	125400	48298670	12710	12710	12710	12710	7
347	20241029	125300	48209700	12710	12710	12710	12710	7
348	20241029	125200	48120730	12710	12710	12710	12710	7
349	20241029	125100	48031760	12710	12710	12710	12710	7
350	20241029	125000	47942790	12710	12710	12710	12710	7
351	20241029	124900	47853820	12710	12710	12710	12710	7
352	20241029	124800	47764850	12710	12710	12710	12710	7
353	20241029	124700	47675880	12710	12710	12710	12710	7
354	20241029	124600	47586910	12710	12710	12710	12710	8
355	20241029	124500	47485230	12710	12710	12710	12710	7
356	20241029	124400	47396260	12710	12710	12710	12710	18
357	20241029	124300	47167480	12710	12710	12710	12710	7
358	20241029	124200	47078510	12710	12710	12710	12710	6
359	20241029	124100	47002250	12710	12710	12710	12710	6
360	20241029	124000	46925990	12710	12710	12710	12710	7
361	20241029	123900	46837020	12710	12710	12710	12710	6
362	20241029	123800	46760760	12710	12710	12710	12710	8
363	20241029	123700	46659080	12710	12710	12710	12710	6
364	20241029	123600	46582820	12710	12710	12710	12710	7
365	20241029	123500	46493850	12710	12710	12710	12710	7
366	20241029	123400	46404880	12710	12710	12710	12710	7
367	20241029	123300	46315910	12710	12710	12710	12710	7
368	20241029	123200	46226940	12710	12710	12710	12710	7
369	20241029	123100	46137970	12710	12710	12710	12710	7
370	20241029	123000	46049000	12710	12710	12710	12710	7
371	20241029	122900	45960030	12710	12710	12710	12710	7
372	20241029	122800	45871060	12710	12710	12710	12710	7
373	20241029	122700	45782090	12710	12710	12710	12710	8
374	20241029	122600	45680410	12710	12710	12710	12710	7
375	20241029	122500	45591440	12710	12710	12710	12710	7
376	20241029	122400	45502470	12710	12710	12710	12710	8
377	20241029	122300	45400790	12710	12710	12710	12710	7
378	20241029	122200	45311820	12710	12710	12710	12710	7
379	20241029	122100	45222850	12710	12710	12710	12710	7
380	20241029	122000	45133880	12710	12710	12710	12710	8
381	20241029	121900	45032200	12710	12710	12710	12710	22
382	20241029	121800	44752580	12690	12690	12690	12690	7
383	20241029	121700	44663750	12690	12690	12690	12690	5
384	20241029	121600	44600300	12680	12680	12680	12680	8
385	20241029	121500	44498860	12660	12660	12660	12660	0
386	20241029	121400	44498860	12660	12660	12660	12660	0
387	20241029	121300	44498860	12660	12660	12660	12660	0
388	20241029	121200	44498860	12660	12660	12660	12660	9
389	20241029	121100	44384920	12670	12670	12670	12670	14
390	20241029	121000	44207540	12700	12700	12700	12700	0
391	20241029	120900	44207540	12700	12700	12700	12700	0
392	20241029	120800	44207540	12700	12700	12700	12700	0
393	20241029	120700	44207540	12700	12710	12710	12700	87
394	20241029	120600	43102570	12710	12690	12710	12690	15
395	20241029	120500	42912030	12670	12670	12690	12670	8
396	20241029	120400	42810630	12650	12650	12650	12650	0
397	20241029	120300	42810630	12650	12650	12650	12650	0
398	20241029	120200	42810630	12650	12650	12650	12650	0
399	20241029	120100	42810630	12650	12650	12650	12650	0
400	20241029	120000	42810630	12650	12650	12650	12650	0
401	20241029	115900	42810630	12650	12650	12650	12650	0
402	20241029	115800	42810630	12650	12650	12650	12650	0
403	20241029	115700	42810630	12650	12660	12660	12650	7
404	20241029	115600	42722020	12660	12660	12660	12660	0
405	20241029	115500	42722020	12660	12660	12660	12660	0
406	20241029	115400	42722020	12660	12660	12660	12660	0
407	20241029	115300	42722020	12660	12680	12680	12660	76
408	20241029	115200	41759070	12690	12700	12700	12690	105
409	20241029	115100	40426570	12700	12700	12700	12700	2
410	20241029	115000	40401170	12700	12700	12700	12700	0
411	20241029	114900	40401170	12700	12700	12700	12700	0
412	20241029	114800	40401170	12700	12690	12700	12690	263
413	20241029	114700	37063470	12700	12700	12700	12700	260
414	20241029	114600	33761470	12710	12710	12710	12710	8
415	20241029	114500	33659790	12710	12710	12710	12710	7
416	20241029	114400	33570820	12710	12710	12710	12710	55
417	20241029	114300	32871770	12710	12710	12710	12710	8
418	20241029	114200	32770090	12710	12710	12710	12710	8
419	20241029	114100	32668410	12710	12710	12710	12710	8
420	20241029	114000	32566730	12710	12710	12710	12710	7
421	20241029	113900	32477760	12710	12710	12710	12710	7
422	20241029	113800	32388790	12710	12710	12710	12710	6
423	20241029	113700	32312530	12710	12710	12710	12710	7
424	20241029	113600	32223560	12710	12710	12710	12710	9
425	20241029	113500	32109170	12710	12710	12710	12710	8
426	20241029	113400	32007490	12720	12720	12720	12720	7
427	20241029	113300	31918450	12720	12720	12720	12720	8
428	20241029	113200	31816690	12720	12720	12720	12720	13
429	20241029	113100	31651330	12720	12720	12720	12720	9
430	20241029	113000	31536850	12720	12710	12720	12710	7
431	20241029	112900	31447820	12710	12710	12710	12710	7
432	20241029	112800	31358850	12710	12710	12710	12710	8
433	20241029	112700	31257170	12710	12710	12710	12710	22
434	20241029	112600	30977550	12710	12710	12710	12710	7
435	20241029	112500	30888580	12710	12710	12710	12710	42
436	20241029	112400	30354760	12710	12710	12710	12710	8
437	20241029	112300	30253080	12710	12710	12710	12710	7
438	20241029	112200	30164110	12710	12710	12710	12710	7
439	20241029	112100	30075140	12710	12710	12710	12710	77
440	20241029	112000	29096470	12710	12710	12710	12710	20
441	20241029	111900	28842270	12710	12710	12710	12710	9
442	20241029	111800	28727880	12710	12710	12710	12710	8
443	20241029	111700	28626200	12710	12710	12710	12710	7
444	20241029	111600	28537230	12710	12710	12710	12710	42
445	20241029	111500	28003410	12710	12710	12710	12710	7
446	20241029	111400	27914440	12700	12700	12700	12700	0
447	20241029	111300	27914440	12700	12700	12700	12700	10
448	20241029	111200	27787440	12700	12700	12700	12700	0
449	20241029	111100	27787440	12700	12700	12700	12700	0
450	20241029	111000	27787440	12700	12700	12700	12700	0
451	20241029	110900	27787440	12700	12700	12700	12700	0
452	20241029	110800	27787440	12700	12700	12700	12700	0
453	20241029	110700	27787440	12700	12710	12710	12700	60
454	20241029	110600	27025300	12710	12710	12710	12710	7
455	20241029	110500	26936330	12710	12710	12710	12710	7
456	20241029	110400	26847360	12710	12710	12710	12710	8
457	20241029	110300	26745680	12710	12710	12710	12710	6
458	20241029	110200	26669420	12700	12710	12710	12700	9
459	20241029	110100	26555040	12710	12710	12710	12710	8
460	20241029	110000	26453360	12710	12710	12710	12710	7
461	20241029	105900	26364390	12710	12710	12710	12710	8
462	20241029	105800	26262710	12710	12710	12710	12710	13
463	20241029	105700	26097480	12710	12710	12710	12710	6
464	20241029	105600	26021220	12710	12710	12710	12710	40
465	20241029	105500	25512820	12710	12710	12710	12710	6
466	20241029	105400	25436560	12710	12710	12710	12710	7
467	20241029	105300	25347590	12710	12710	12710	12710	14
468	20241029	105200	25169650	12710	12710	12710	12710	8
469	20241029	105100	25067970	12710	12710	12710	12710	7
470	20241029	105000	24979000	12710	12710	12710	12710	6
471	20241029	104900	24902740	12710	12710	12710	12710	23
472	20241029	104800	24610410	12710	12710	12710	12710	7
473	20241029	104700	24521440	12710	12710	12710	12710	13
474	20241029	104600	24356210	12700	12700	12700	12700	6
475	20241029	104500	24280010	12700	12700	12700	12700	7
476	20241029	104400	24191110	12700	12700	12700	12700	7
477	20241029	104300	24102210	12700	12690	12700	12690	10
478	20241029	104200	23975240	12690	12690	12690	12690	8
479	20241029	104100	23873720	12690	12690	12690	12690	7
480	20241029	104000	23784890	12680	12680	12680	12680	0
481	20241029	103900	23784890	12680	12680	12680	12680	0
482	20241029	103800	23784890	12680	12680	12680	12680	33
483	20241029	103700	23366450	12690	12690	12690	12690	1
484	20241029	103600	23353760	12690	12690	12690	12690	0
485	20241029	103500	23353760	12690	12690	12690	12690	0
486	20241029	103400	23353760	12690	12690	12690	12690	0
487	20241029	103300	23353760	12690	12690	12690	12690	53
488	20241029	103200	22681190	12690	12710	12710	12690	92
489	20241029	103100	21513410	12710	12710	12710	12710	8
490	20241029	103000	21411730	12710	12710	12710	12710	7
491	20241029	102900	21322760	12710	12710	12710	12710	7
492	20241029	102800	21233790	12710	12710	12710	12710	7
493	20241029	102700	21144820	12710	12710	12710	12710	14
494	20241029	102600	20966880	12710	12710	12710	12710	7
495	20241029	102500	20877910	12710	12710	12710	12710	7
496	20241029	102400	20788940	12710	12710	12710	12710	7
497	20241029	102300	20699970	12710	12710	12710	12710	8
498	20241029	102200	20598290	12710	12710	12710	12710	41
499	20241029	102100	20077180	12710	12710	12710	12710	0
500	20241029	102000	20077180	12710	12710	12710	12710	16
501	20241029	101900	19873820	12710	12710	12710	12710	7
502	20241029	101800	19784850	12710	12710	12710	12710	7
503	20241029	101700	19695880	12710	12710	12710	12710	20
504	20241029	101600	19441680	12710	12710	12710	12710	8
505	20241029	101500	19340000	12710	12710	12710	12710	7
506	20241029	101400	19251030	12710	12710	12710	12710	7
507	20241029	101300	19162060	12710	12710	12710	12710	15
508	20241029	101200	18971410	12710	12710	12710	12710	6
509	20241029	101100	18895150	12710	12710	12710	12710	7
510	20241029	101000	18806180	12710	12710	12710	12710	36
511	20241029	100900	18348620	12710	12710	12710	12710	7
512	20241029	100800	18259650	12710	12710	12710	12710	9
513	20241029	100700	18145260	12710	12710	12710	12710	7
514	20241029	100600	18056290	12710	12710	12710	12710	8
515	20241029	100500	17954610	12710	12710	12710	12710	6
516	20241029	100400	17878350	12710	12710	12710	12710	15
517	20241029	100300	17687700	12700	12700	12700	12700	20
518	20241029	100200	17433700	12690	12690	12690	12690	5
519	20241029	100100	17370250	12700	12700	12700	12700	12
520	20241029	100000	17217850	12700	12700	12700	12700	9
521	20241029	095900	17103550	12700	12700	12700	12700	8
522	20241029	095800	17001950	12700	12700	12700	12700	8
523	20241029	095700	16900350	12690	12690	12690	12690	5
524	20241029	095600	16836900	12700	12700	12700	12700	38
525	20241029	095500	16354300	12700	12700	12700	12700	7
526	20241029	095400	16265400	12690	12690	12690	12690	0
527	20241029	095300	16265400	12690	12690	12690	12690	0
528	20241029	095200	16265400	12690	12700	12700	12690	39
529	20241029	095100	15770420	12700	12700	12700	12700	7
530	20241029	095000	15681520	12700	12700	12700	12700	7
531	20241029	094900	15592620	12700	12700	12700	12700	7
532	20241029	094800	15503720	12700	12700	12700	12700	7
533	20241029	094700	15414820	12700	12690	12700	12690	28
534	20241029	094600	15059230	12700	12690	12700	12690	288
535	20241029	094500	11404000	12690	12690	12690	12690	7
536	20241029	094400	11315170	12690	12690	12690	12690	16
537	20241029	094300	11112130	12690	12680	12690	12680	26
538	20241029	094200	10782380	12690	12690	12690	12680	16
539	20241029	094100	10579360	12690	12690	12690	12690	0
540	20241029	094000	10579360	12690	12690	12690	12690	14
541	20241029	093900	10401700	12690	12690	12690	12690	8
542	20241029	093800	10300180	12690	12690	12690	12690	0
543	20241029	093700	10300180	12690	12690	12690	12690	7
544	20241029	093600	10211350	12690	12700	12700	12690	13
545	20241029	093500	10046320	12700	12690	12700	12690	124
546	20241029	093400	8472490	12690	12690	12690	12690	0
547	20241029	093300	8472490	12690	12680	12690	12680	9
548	20241029	093200	8358290	12700	12700	12700	12700	7
549	20241029	093100	8269390	12700	12700	12700	12700	19
550	20241029	093000	8028090	12700	12700	12700	12700	8
551	20241029	092900	7926490	12700	12700	12700	12700	7
552	20241029	092800	7837590	12690	12690	12690	12690	22
553	20241029	092700	7558410	12690	12690	12690	12690	7
554	20241029	092600	7469580	12690	12690	12690	12690	7
555	20241029	092500	7380750	12690	12690	12690	12690	7
556	20241029	092400	7291920	12690	12690	12690	12690	7
557	20241029	092300	7203090	12690	12690	12690	12690	7
558	20241029	092200	7114260	12690	12680	12690	12680	15
559	20241029	092100	6924030	12680	12680	12680	12680	5
560	20241029	092000	6860630	12680	12670	12680	12670	6
561	20241029	091900	6784570	12670	12670	12670	12670	7
562	20241029	091800	6695880	12650	12670	12670	12650	29
563	20241029	091700	6328630	12670	12670	12670	12670	7
564	20241029	091600	6239940	12670	12670	12670	12670	0
565	20241029	091500	6239940	12670	12670	12670	12670	8
566	20241029	091400	6138580	12670	12670	12670	12670	7
567	20241029	091300	6049890	12670	12670	12670	12670	7
568	20241029	091200	5961200	12650	12650	12650	12650	0
569	20241029	091100	5961200	12650	12650	12650	12650	0
570	20241029	091000	5961200	12650	12650	12650	12650	0
571	20241029	090900	5961200	12650	12650	12650	12650	0
572	20241029	090800	5961200	12650	12660	12660	12650	26
573	20241029	090700	5632080	12680	12650	12680	12650	42
574	20241029	090600	5100690	12690	12690	12690	12690	0
575	20241029	090500	5100690	12690	12690	12690	12690	0
576	20241029	090400	5100690	12690	12650	12690	12650	324
577	20241029	090300	1000410	12690	12680	12690	12680	7
578	20241029	090200	911640	12690	12690	12690	12690	11
579	20241029	090100	772050	12650	12650	12650	12650	53
580	20241029	090000	101600	12700	12700	12700	12700	8