KissMeData/008500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185200	46907510	13520	13520	13520	13520	1
3	20241015	185100	46907510	13520	13520	13520	13520	0
4	20241015	185000	46907510	13520	13520	13520	13520	0
5	20241015	184900	46907510	13520	13520	13520	13520	0
6	20241015	184800	46907510	13520	13520	13520	13520	0
7	20241015	184700	46907510	13520	13520	13520	13520	0
8	20241015	184600	46907510	13520	13520	13520	13520	0
9	20241015	184500	46907510	13520	13520	13520	13520	0
10	20241015	184400	46907510	13520	13520	13520	13520	0
11	20241015	184300	46907510	13520	13520	13520	13520	0
12	20241015	184200	46907510	13520	13520	13520	13520	0
13	20241015	184100	46907510	13520	13520	13520	13520	0
14	20241015	184000	46907510	13520	13520	13520	13520	0
15	20241015	183900	46907510	13520	13520	13520	13520	0
16	20241015	183800	46907510	13520	13520	13520	13520	0
17	20241015	183700	46907510	13520	13520	13520	13520	0
18	20241015	183600	46907510	13520	13520	13520	13520	0
19	20241015	183500	46907510	13520	13520	13520	13520	0
20	20241015	183400	46907510	13520	13520	13520	13520	0
21	20241015	183300	46907510	13520	13520	13520	13520	0
22	20241015	183200	46907510	13520	13520	13520	13520	0
23	20241015	183100	46907510	13520	13520	13520	13520	0
24	20241015	183000	46907510	13520	13520	13520	13520	0
25	20241015	182900	46907510	13520	13520	13520	13520	0
26	20241015	182800	46907510	13520	13520	13520	13520	0
27	20241015	182700	46907510	13520	13520	13520	13520	0
28	20241015	182600	46907510	13520	13520	13520	13520	0
29	20241015	182500	46907510	13520	13520	13520	13520	0
30	20241015	182400	46907510	13520	13520	13520	13520	0
31	20241015	182300	46907510	13520	13520	13520	13520	0
32	20241015	182200	46907510	13520	13520	13520	13520	1
33	20241015	182100	46907510	13520	13520	13520	13520	0
34	20241015	182000	46907510	13520	13520	13520	13520	0
35	20241015	181900	46907510	13520	13520	13520	13520	0
36	20241015	181800	46907510	13520	13520	13520	13520	0
37	20241015	181700	46907510	13520	13520	13520	13520	0
38	20241015	181600	46907510	13520	13520	13520	13520	0
39	20241015	181500	46907510	13520	13520	13520	13520	0
40	20241015	181400	46907510	13520	13520	13520	13520	0
41	20241015	181300	46907510	13520	13520	13520	13520	0
42	20241015	181200	46907510	13520	13520	13520	13520	0
43	20241015	181100	46907510	13520	13520	13520	13520	0
44	20241015	181000	46907510	13520	13520	13520	13520	0
45	20241015	180900	46907510	13520	13520	13520	13520	0
46	20241015	180800	46907510	13520	13520	13520	13520	0
47	20241015	180700	46907510	13520	13520	13520	13520	0
48	20241015	180600	46907510	13520	13520	13520	13520	0
49	20241015	180500	46907510	13520	13520	13520	13520	0
50	20241015	180400	46907510	13520	13520	13520	13520	0
51	20241015	180300	46907510	13520	13520	13520	13520	0
52	20241015	180200	46907510	13520	13520	13520	13520	0
53	20241015	180100	46907510	13520	13520	13520	13520	0
54	20241015	180000	46907510	13520	13520	13520	13520	0
55	20241015	175900	46907510	13520	13520	13520	13520	0
56	20241015	175800	46907510	13520	13520	13520	13520	0
57	20241015	175700	46907510	13520	13520	13520	13520	0
58	20241015	175600	46907510	13520	13520	13520	13520	0
59	20241015	175500	46907510	13520	13520	13520	13520	0
60	20241015	175400	46907510	13520	13520	13520	13520	0
61	20241015	175300	46907510	13520	13520	13520	13520	0
62	20241015	175200	46907510	13520	13520	13520	13520	1
63	20241015	175100	46907510	13520	13520	13520	13520	0
64	20241015	175000	46907510	13520	13520	13520	13520	0
65	20241015	174900	46907510	13520	13520	13520	13520	0
66	20241015	174800	46907510	13520	13520	13520	13520	0
67	20241015	174700	46907510	13520	13520	13520	13520	0
68	20241015	174600	46907510	13520	13520	13520	13520	0
69	20241015	174500	46907510	13520	13520	13520	13520	0
70	20241015	174400	46907510	13520	13520	13520	13520	0
71	20241015	174300	46907510	13520	13520	13520	13520	0
72	20241015	174200	46907510	13520	13520	13520	13520	0
73	20241015	174100	46907510	13520	13520	13520	13520	0
74	20241015	174000	46907510	13520	13520	13520	13520	0
75	20241015	173900	46907510	13520	13520	13520	13520	0
76	20241015	173800	46907510	13520	13520	13520	13520	0
77	20241015	173700	46907510	13520	13520	13520	13520	0
78	20241015	173600	46907510	13520	13520	13520	13520	0
79	20241015	173500	46907510	13520	13520	13520	13520	0
80	20241015	173400	46907510	13520	13520	13520	13520	0
81	20241015	173300	46907510	13520	13520	13520	13520	0
82	20241015	173200	46907510	13520	13520	13520	13520	0
83	20241015	173100	46907510	13520	13520	13520	13520	0
84	20241015	173000	46907510	13520	13520	13520	13520	0
85	20241015	172900	46907510	13520	13520	13520	13520	0
86	20241015	172800	46907510	13520	13520	13520	13520	0
87	20241015	172700	46907510	13520	13520	13520	13520	0
88	20241015	172600	46907510	13520	13520	13520	13520	0
89	20241015	172500	46907510	13520	13520	13520	13520	0
90	20241015	172400	46907510	13520	13520	13520	13520	0
91	20241015	172300	46907510	13520	13520	13520	13520	0
92	20241015	172200	46907510	13520	13520	13520	13520	1
93	20241015	172100	46907510	13520	13520	13520	13520	0
94	20241015	172000	46907510	13520	13520	13520	13520	0
95	20241015	171900	46907510	13520	13520	13520	13520	0
96	20241015	171800	46907510	13520	13520	13520	13520	0
97	20241015	171700	46907510	13520	13520	13520	13520	0
98	20241015	171600	46907510	13520	13520	13520	13520	0
99	20241015	171500	46907510	13520	13520	13520	13520	0
100	20241015	171400	46907510	13520	13520	13520	13520	0
101	20241015	171300	46907510	13520	13520	13520	13520	0
102	20241015	171200	46907510	13520	13520	13520	13520	0
103	20241015	171100	46907510	13520	13520	13520	13520	0
104	20241015	171000	46907510	13520	13520	13520	13520	0
105	20241015	170900	46907510	13520	13520	13520	13520	0
106	20241015	170800	46907510	13520	13520	13520	13520	0
107	20241015	170700	46907510	13520	13520	13520	13520	0
108	20241015	170600	46907510	13520	13520	13520	13520	0
109	20241015	170500	46907510	13520	13520	13520	13520	0
110	20241015	170400	46907510	13520	13520	13520	13520	0
111	20241015	170300	46907510	13520	13520	13520	13520	0
112	20241015	170200	46907510	13520	13520	13520	13520	0
113	20241015	170100	46907510	13520	13520	13520	13520	0
114	20241015	170000	46907510	13520	13520	13520	13520	0
115	20241015	165900	46907510	13520	13520	13520	13520	0
116	20241015	165800	46907510	13520	13520	13520	13520	0
117	20241015	165700	46907510	13520	13520	13520	13520	0
118	20241015	165600	46907510	13520	13520	13520	13520	0
119	20241015	165500	46907510	13520	13520	13520	13520	0
120	20241015	165400	46907510	13520	13520	13520	13520	0
121	20241015	165300	46907510	13520	13520	13520	13520	0
122	20241015	165200	46907510	13520	13520	13520	13520	1
123	20241015	165100	46907510	13520	13520	13520	13520	0
124	20241015	165000	46907510	13520	13520	13520	13520	0
125	20241015	164900	46907510	13520	13520	13520	13520	0
126	20241015	164800	46907510	13520	13520	13520	13520	0
127	20241015	164700	46907510	13520	13520	13520	13520	0
128	20241015	164600	46907510	13520	13520	13520	13520	0
129	20241015	164500	46907510	13520	13520	13520	13520	0
130	20241015	164400	46907510	13520	13520	13520	13520	0
131	20241015	164300	46907510	13520	13520	13520	13520	0
132	20241015	164200	46907510	13520	13520	13520	13520	0
133	20241015	164100	46907510	13520	13520	13520	13520	0
134	20241015	164000	46907510	13520	13520	13520	13520	0
135	20241015	163900	46907510	13520	13520	13520	13520	0
136	20241015	163800	46907510	13520	13520	13520	13520	0
137	20241015	163700	46907510	13520	13520	13520	13520	0
138	20241015	163600	46907510	13520	13520	13520	13520	0
139	20241015	163500	46907510	13520	13520	13520	13520	0
140	20241015	163400	46907510	13520	13520	13520	13520	0
141	20241015	163300	46907510	13520	13520	13520	13520	0
142	20241015	163200	46907510	13520	13520	13520	13520	0
143	20241015	163100	46907510	13520	13520	13520	13520	0
144	20241015	163000	46907510	13520	13520	13520	13520	0
145	20241015	162900	46907510	13520	13520	13520	13520	0
146	20241015	162800	46907510	13520	13520	13520	13520	0
147	20241015	162700	46907510	13520	13520	13520	13520	0
148	20241015	162600	46907510	13520	13520	13520	13520	0
149	20241015	162500	46907510	13520	13520	13520	13520	0
150	20241015	162400	46907510	13520	13520	13520	13520	0
151	20241015	162300	46907510	13520	13520	13520	13520	0
152	20241015	162200	46907510	13520	13520	13520	13520	1
153	20241015	162100	46907510	13520	13520	13520	13520	0
154	20241015	162000	46907510	13520	13520	13520	13520	0
155	20241015	161900	46907510	13520	13520	13520	13520	0
156	20241015	161800	46907510	13520	13520	13520	13520	0
157	20241015	161700	46907510	13520	13520	13520	13520	0
158	20241015	161600	46907510	13520	13520	13520	13520	0
159	20241015	161500	46907510	13520	13520	13520	13520	0
160	20241015	161400	46907510	13520	13520	13520	13520	0
161	20241015	161300	46907510	13520	13520	13520	13520	0
162	20241015	161200	46907510	13520	13520	13520	13520	0
163	20241015	161100	46907510	13520	13520	13520	13520	0
164	20241015	161000	46907510	13520	13520	13520	13520	0
165	20241015	160900	46907510	13520	13520	13520	13520	0
166	20241015	160800	46907510	13520	13520	13520	13520	0
167	20241015	160700	46907510	13520	13520	13520	13520	0
168	20241015	160600	46907510	13520	13520	13520	13520	0
169	20241015	160500	46907510	13520	13520	13520	13520	0
170	20241015	160400	46907510	13520	13520	13520	13520	0
171	20241015	160300	46907510	13520	13520	13520	13520	0
172	20241015	160200	46907510	13520	13520	13520	13520	0
173	20241015	160100	46907510	13520	13520	13520	13520	0
174	20241015	160000	46907510	13520	13520	13520	13520	0
175	20241015	155900	46907510	13520	13520	13520	13520	0
176	20241015	155800	46907510	13520	13520	13520	13520	0
177	20241015	155700	46907510	13520	13520	13520	13520	0
178	20241015	155600	46907510	13520	13520	13520	13520	0
179	20241015	155500	46907510	13520	13520	13520	13520	0
180	20241015	155400	46907510	13520	13520	13520	13520	0
181	20241015	155300	46907510	13520	13520	13520	13520	0
182	20241015	155200	46907510	13520	13520	13520	13520	1
183	20241015	155100	46907510	13520	13520	13520	13520	0
184	20241015	155000	46907510	13520	13520	13520	13520	0
185	20241015	154900	46907510	13520	13520	13520	13520	0
186	20241015	154800	46907510	13520	13520	13520	13520	0
187	20241015	154700	46907510	13520	13520	13520	13520	0
188	20241015	154600	46907510	13520	13520	13520	13520	0
189	20241015	154500	46907510	13520	13520	13520	13520	0
190	20241015	154400	46907510	13520	13520	13520	13520	0
191	20241015	154300	46907510	13520	13520	13520	13520	0
192	20241015	154200	46907510	13520	13520	13520	13520	0
193	20241015	154100	46907510	13520	13520	13520	13520	0
194	20241015	154000	46907510	13520	13520	13520	13520	0
195	20241015	153900	46907510	13520	13520	13520	13520	0
196	20241015	153800	46907510	13520	13520	13520	13520	0
197	20241015	153700	46907510	13520	13520	13520	13520	0
198	20241015	153600	46907510	13520	13520	13520	13520	0
199	20241015	153500	46907510	13520	13520	13520	13520	0
200	20241015	153400	46907510	13520	13520	13520	13520	0
201	20241015	153300	46907510	13520	13520	13520	13520	0
202	20241015	153200	46907510	13520	13520	13520	13520	0
203	20241015	153100	46907510	13520	13520	13520	13520	0
204	20241015	153000	46907510	13520	13520	13520	13520	1
205	20241015	152900	46893990	13500	13500	13500	13500	0
206	20241015	152800	46893990	13500	13500	13500	13500	0
207	20241015	152700	46893990	13500	13500	13500	13500	0
208	20241015	152600	46893990	13500	13500	13500	13500	0
209	20241015	152500	46893990	13500	13500	13500	13500	0
210	20241015	152400	46893990	13500	13500	13500	13500	0
211	20241015	152300	46893990	13500	13500	13500	13500	0
212	20241015	152200	46893990	13500	13500	13500	13500	0
213	20241015	152100	46893990	13500	13500	13500	13500	0
214	20241015	152000	46893990	13500	13500	13500	13500	0
215	20241015	151900	46893990	13500	13500	13500	13500	0
216	20241015	151800	46893990	13500	13500	13500	13500	0
217	20241015	151700	46893990	13500	13500	13500	13500	0
218	20241015	151600	46893990	13500	13500	13500	13500	0
219	20241015	151500	46893990	13500	13500	13500	13500	0
220	20241015	151400	46893990	13500	13500	13500	13500	0
221	20241015	151300	46893990	13500	13500	13500	13500	0
222	20241015	151200	46893990	13500	13500	13500	13500	0
223	20241015	151100	46893990	13500	13500	13500	13500	0
224	20241015	151000	46893990	13500	13500	13500	13500	377
225	20241015	150900	41804490	13520	13520	13520	13520	0
226	20241015	150800	41804490	13520	13520	13520	13520	0
227	20241015	150700	41804490	13520	13520	13520	13520	0
228	20241015	150600	41804490	13520	13520	13520	13520	1
229	20241015	150500	41790970	13620	13620	13620	13620	0
230	20241015	150400	41790970	13620	13620	13620	13620	0
231	20241015	150300	41790970	13620	13620	13620	13620	0
232	20241015	150200	41790970	13620	13620	13620	13620	0
233	20241015	150100	41790970	13620	13620	13620	13620	0
234	20241015	150000	41790970	13620	13620	13620	13620	0
235	20241015	145900	41790970	13620	13590	13620	13590	71
236	20241015	145800	40825730	13600	13600	13600	13600	8
237	20241015	145700	40716930	13590	13550	13590	13550	6
238	20241015	145600	40635530	13440	13450	13450	13440	2
239	20241015	145500	40608640	13450	13450	13450	13450	1
240	20241015	145400	40595190	13610	13450	13610	13430	31
241	20241015	145300	40173650	13470	13490	13490	13470	144
242	20241015	145200	38233260	13600	13600	13600	13600	0
243	20241015	145100	38233260	13600	13600	13600	13600	0
244	20241015	145000	38233260	13600	13600	13600	13600	1
245	20241015	144900	38219660	13640	13640	13640	13640	0
246	20241015	144800	38219660	13640	13640	13640	13640	0
247	20241015	144700	38219660	13640	13640	13640	13640	0
248	20241015	144600	38219660	13640	13640	13640	13640	0
249	20241015	144500	38219660	13640	13640	13640	13640	0
250	20241015	144400	38219660	13640	13640	13640	13640	0
251	20241015	144300	38219660	13640	13640	13640	13640	0
252	20241015	144200	38219660	13640	13640	13640	13640	0
253	20241015	144100	38219660	13640	13640	13640	13640	0
254	20241015	144000	38219660	13640	13640	13640	13640	0
255	20241015	143900	38219660	13640	13640	13640	13640	0
256	20241015	143800	38219660	13640	13640	13640	13640	0
257	20241015	143700	38219660	13640	13640	13640	13640	0
258	20241015	143600	38219660	13640	13640	13640	13640	0
259	20241015	143500	38219660	13640	13640	13640	13640	1
260	20241015	143400	38206020	13650	13650	13650	13650	0
261	20241015	143300	38206020	13650	13650	13650	13650	0
262	20241015	143200	38206020	13650	13650	13650	13650	0
263	20241015	143100	38206020	13650	13650	13650	13650	0
264	20241015	143000	38206020	13650	13650	13650	13650	24
265	20241015	142900	37878420	13650	13650	13650	13650	0
266	20241015	142800	37878420	13650	13650	13650	13650	0
267	20241015	142700	37878420	13650	13650	13650	13650	0
268	20241015	142600	37878420	13650	13650	13650	13650	0
269	20241015	142500	37878420	13650	13650	13650	13650	0
270	20241015	142400	37878420	13650	13650	13650	13650	0
271	20241015	142300	37878420	13650	13650	13650	13650	0
272	20241015	142200	37878420	13650	13650	13650	13650	0
273	20241015	142100	37878420	13650	13650	13650	13650	0
274	20241015	142000	37878420	13650	13650	13650	13650	1
275	20241015	141900	37864770	13670	13670	13670	13670	0
276	20241015	141800	37864770	13670	13670	13670	13670	0
277	20241015	141700	37864770	13670	13670	13670	13670	0
278	20241015	141600	37864770	13670	13670	13670	13670	0
279	20241015	141500	37864770	13670	13670	13670	13670	0
280	20241015	141400	37864770	13670	13670	13670	13670	0
281	20241015	141300	37864770	13670	13670	13670	13670	0
282	20241015	141200	37864770	13670	13670	13670	13670	0
283	20241015	141100	37864770	13670	13670	13670	13670	0
284	20241015	141000	37864770	13670	13670	13670	13670	0
285	20241015	140900	37864770	13670	13670	13670	13670	0
286	20241015	140800	37864770	13670	13670	13670	13670	0
287	20241015	140700	37864770	13670	13670	13670	13670	0
288	20241015	140600	37864770	13670	13670	13670	13670	0
289	20241015	140500	37864770	13670	13670	13670	13670	1
290	20241015	140400	37851100	13680	13680	13680	13680	0
291	20241015	140300	37851100	13680	13680	13680	13680	0
292	20241015	140200	37851100	13680	13680	13680	13680	0
293	20241015	140100	37851100	13680	13680	13680	13680	0
294	20241015	140000	37851100	13680	13680	13680	13680	0
295	20241015	135900	37851100	13680	13680	13680	13680	0
296	20241015	135800	37851100	13680	13680	13680	13680	0
297	20241015	135700	37851100	13680	13680	13680	13680	0
298	20241015	135600	37851100	13680	13680	13680	13680	0
299	20241015	135500	37851100	13680	13680	13680	13680	1
300	20241015	135400	37837420	13690	13690	13690	13690	0
301	20241015	135300	37837420	13690	13690	13690	13690	0
302	20241015	135200	37837420	13690	13690	13690	13690	0
303	20241015	135100	37837420	13690	13690	13690	13690	0
304	20241015	135000	37837420	13690	13690	13690	13690	1
305	20241015	134900	37823730	13690	13690	13690	13690	0
306	20241015	134800	37823730	13690	13690	13690	13690	0
307	20241015	134700	37823730	13690	13690	13690	13690	1
308	20241015	134600	37810040	13690	13690	13690	13690	0
309	20241015	134500	37810040	13690	13690	13690	13690	0
310	20241015	134400	37810040	13690	13690	13690	13690	0
311	20241015	134300	37810040	13690	13690	13690	13690	3
312	20241015	134200	37768970	13710	13710	13710	13710	0
313	20241015	134100	37768970	13710	13710	13710	13710	0
314	20241015	134000	37768970	13710	13710	13710	13710	0
315	20241015	133900	37768970	13710	13690	13710	13690	2
316	20241015	133800	37741570	13690	13690	13690	13690	0
317	20241015	133700	37741570	13690	13690	13690	13690	0
318	20241015	133600	37741570	13690	13690	13690	13690	0
319	20241015	133500	37741570	13690	13690	13690	13690	1
320	20241015	133400	37727880	13690	13690	13690	13690	0
321	20241015	133300	37727880	13690	13690	13690	13690	0
322	20241015	133200	37727880	13690	13690	13690	13690	0
323	20241015	133100	37727880	13690	13690	13690	13690	0
324	20241015	133000	37727880	13690	13690	13690	13690	0
325	20241015	132900	37727880	13690	13690	13690	13690	0
326	20241015	132800	37727880	13690	13690	13690	13690	0
327	20241015	132700	37727880	13690	13680	13690	13680	73
328	20241015	132600	36729000	13690	13690	13690	13690	0
329	20241015	132500	36729000	13690	13690	13690	13690	0
330	20241015	132400	36729000	13690	13690	13690	13690	0
331	20241015	132300	36729000	13690	13690	13690	13690	0
332	20241015	132200	36729000	13690	13690	13690	13690	0
333	20241015	132100	36729000	13690	13690	13690	13690	0
334	20241015	132000	36729000	13690	13690	13690	13690	1
335	20241015	131900	36715310	13720	13720	13720	13720	0
336	20241015	131800	36715310	13720	13720	13720	13720	0
337	20241015	131700	36715310	13720	13720	13720	13720	0
338	20241015	131600	36715310	13720	13720	13720	13720	0
339	20241015	131500	36715310	13720	13720	13720	13720	0
340	20241015	131400	36715310	13720	13720	13720	13720	0
341	20241015	131300	36715310	13720	13720	13720	13720	0
342	20241015	131200	36715310	13720	13720	13720	13720	0
343	20241015	131100	36715310	13720	13720	13720	13720	0
344	20241015	131000	36715310	13720	13720	13720	13720	0
345	20241015	130900	36715310	13720	13720	13720	13720	0
346	20241015	130800	36715310	13720	13720	13720	13720	0
347	20241015	130700	36715310	13720	13720	13720	13720	0
348	20241015	130600	36715310	13720	13720	13720	13720	1
349	20241015	130500	36701590	13670	13670	13670	13670	1
350	20241015	130400	36687920	13670	13670	13670	13670	0
351	20241015	130300	36687920	13670	13670	13670	13670	0
352	20241015	130200	36687920	13670	13670	13670	13670	5
353	20241015	130100	36619570	13740	13740	13740	13740	0
354	20241015	130000	36619570	13740	13740	13740	13740	0
355	20241015	125900	36619570	13740	13740	13740	13740	0
356	20241015	125800	36619570	13740	13740	13740	13740	0
357	20241015	125700	36619570	13740	13740	13740	13740	0
358	20241015	125600	36619570	13740	13740	13740	13740	0
359	20241015	125500	36619570	13740	13740	13740	13740	0
360	20241015	125400	36619570	13740	13740	13740	13740	0
361	20241015	125300	36619570	13740	13740	13740	13740	0
362	20241015	125200	36619570	13740	13740	13740	13740	0
363	20241015	125100	36619570	13740	13740	13740	13740	0
364	20241015	125000	36619570	13740	13740	13740	13740	1
365	20241015	124900	36605830	13750	13750	13750	13750	0
366	20241015	124800	36605830	13750	13750	13750	13750	0
367	20241015	124700	36605830	13750	13750	13750	13750	0
368	20241015	124600	36605830	13750	13750	13750	13750	0
369	20241015	124500	36605830	13750	13750	13750	13750	0
370	20241015	124400	36605830	13750	13690	13750	13690	5
371	20241015	124300	36537320	13690	13690	13690	13690	0
372	20241015	124200	36537320	13690	13690	13690	13690	0
373	20241015	124100	36537320	13690	13690	13690	13690	0
374	20241015	124000	36537320	13690	13690	13690	13690	0
375	20241015	123900	36537320	13690	13690	13690	13690	0
376	20241015	123800	36537320	13690	13690	13690	13690	0
377	20241015	123700	36537320	13690	13690	13690	13690	0
378	20241015	123600	36537320	13690	13690	13690	13690	0
379	20241015	123500	36537320	13690	13690	13690	13690	1
380	20241015	123400	36523630	13750	13750	13750	13750	0
381	20241015	123300	36523630	13750	13750	13750	13750	0
382	20241015	123200	36523630	13750	13750	13750	13750	0
383	20241015	123100	36523630	13750	13750	13750	13750	0
384	20241015	123000	36523630	13750	13750	13750	13750	0
385	20241015	122900	36523630	13750	13750	13750	13750	0
386	20241015	122800	36523630	13750	13750	13750	13750	0
387	20241015	122700	36523630	13750	13750	13750	13750	0
388	20241015	122600	36523630	13750	13750	13750	13750	0
389	20241015	122500	36523630	13750	13750	13750	13750	0
390	20241015	122400	36523630	13750	13750	13750	13750	0
391	20241015	122300	36523630	13750	13750	13750	13750	0
392	20241015	122200	36523630	13750	13750	13750	13750	0
393	20241015	122100	36523630	13750	13750	13750	13750	0
394	20241015	122000	36523630	13750	13750	13750	13750	1
395	20241015	121900	36509880	13750	13750	13750	13750	0
396	20241015	121800	36509880	13750	13750	13750	13750	0
397	20241015	121700	36509880	13750	13750	13750	13750	0
398	20241015	121600	36509880	13750	13750	13750	13750	0
399	20241015	121500	36509880	13750	13750	13750	13750	0
400	20241015	121400	36509880	13750	13750	13750	13750	0
401	20241015	121300	36509880	13750	13750	13750	13750	0
402	20241015	121200	36509880	13750	13670	13750	13670	14
403	20241015	121100	36317910	13670	13670	13670	13670	0
404	20241015	121000	36317910	13670	13670	13670	13670	0
405	20241015	120900	36317910	13670	13670	13670	13670	0
406	20241015	120800	36317910	13670	13670	13670	13670	0
407	20241015	120700	36317910	13670	13670	13670	13670	0
408	20241015	120600	36317910	13670	13670	13670	13670	0
409	20241015	120500	36317910	13670	13650	13670	13650	5
410	20241015	120400	36249600	13650	13650	13650	13650	1
411	20241015	120300	36235950	13640	13640	13640	13640	1
412	20241015	120200	36222310	13630	13630	13630	13630	0
413	20241015	120100	36222310	13630	13630	13630	13630	1
414	20241015	120000	36208680	13620	13620	13620	13620	0
415	20241015	115900	36208680	13620	13620	13620	13620	0
416	20241015	115800	36208680	13620	13620	13620	13620	0
417	20241015	115700	36208680	13620	13620	13620	13620	0
418	20241015	115600	36208680	13620	13620	13620	13620	0
419	20241015	115500	36208680	13620	13620	13620	13620	0
420	20241015	115400	36208680	13620	13610	13620	13610	37
421	20241015	115300	35704800	13630	13630	13630	13630	0
422	20241015	115200	35704800	13630	13630	13630	13630	0
423	20241015	115100	35704800	13630	13630	13630	13630	0
424	20241015	115000	35704800	13630	13630	13630	13630	1
425	20241015	114900	35691170	13770	13770	13770	13770	0
426	20241015	114800	35691170	13770	13770	13770	13770	0
427	20241015	114700	35691170	13770	13770	13770	13770	0
428	20241015	114600	35691170	13770	13770	13770	13770	0
429	20241015	114500	35691170	13770	13770	13770	13770	0
430	20241015	114400	35691170	13770	13770	13770	13770	0
431	20241015	114300	35691170	13770	13770	13770	13770	0
432	20241015	114200	35691170	13770	13770	13770	13770	0
433	20241015	114100	35691170	13770	13770	13770	13770	0
434	20241015	114000	35691170	13770	13770	13770	13770	0
435	20241015	113900	35691170	13770	13770	13770	13770	0
436	20241015	113800	35691170	13770	13770	13770	13770	0
437	20241015	113700	35691170	13770	13550	13770	13550	4
438	20241015	113600	35636540	13590	13500	13590	13500	18
439	20241015	113500	35393060	13500	13500	13500	13500	2
440	20241015	113400	35366060	13900	13900	13900	13900	0
441	20241015	113300	35366060	13900	13900	13900	13900	0
442	20241015	113200	35366060	13900	13900	13900	13900	0
443	20241015	113100	35366060	13900	13900	13900	13900	0
444	20241015	113000	35366060	13900	13900	13900	13900	0
445	20241015	112900	35366060	13900	13900	13900	13900	0
446	20241015	112800	35366060	13900	13900	13900	13900	0
447	20241015	112700	35366060	13900	13900	13900	13900	0
448	20241015	112600	35366060	13900	13900	13900	13900	0
449	20241015	112500	35366060	13900	13900	13900	13900	0
450	20241015	112400	35366060	13900	13900	13900	13900	0
451	20241015	112300	35366060	13900	13420	13900	13420	291
452	20241015	112200	31409110	13420	13420	13420	13420	0
453	20241015	112100	31409110	13420	13420	13420	13420	0
454	20241015	112000	31409110	13420	13420	13420	13420	2
455	20241015	111900	31382270	13330	13330	13330	13330	0
456	20241015	111800	31382270	13330	13330	13330	13330	0
457	20241015	111700	31382270	13330	13330	13330	13330	0
458	20241015	111600	31382270	13330	13330	13330	13330	0
459	20241015	111500	31382270	13330	13330	13330	13330	0
460	20241015	111400	31382270	13330	13330	13330	13330	0
461	20241015	111300	31382270	13330	13330	13330	13330	0
462	20241015	111200	31382270	13330	13330	13330	13330	0
463	20241015	111100	31382270	13330	13330	13330	13330	0
464	20241015	111000	31382270	13330	13330	13330	13330	0
465	20241015	110900	31382270	13330	13330	13330	13330	0
466	20241015	110800	31382270	13330	13330	13330	13330	0
467	20241015	110700	31382270	13330	13330	13330	13330	1
468	20241015	110600	31368940	13420	13420	13420	13420	0
469	20241015	110500	31368940	13420	13420	13420	13420	2
470	20241015	110400	31342100	13420	13420	13420	13420	0
471	20241015	110300	31342100	13420	13420	13420	13420	0
472	20241015	110200	31342100	13420	13340	13420	13340	20
473	20241015	110100	31073780	13330	13330	13330	13330	1
474	20241015	110000	31060450	13420	13420	13420	13420	1
475	20241015	105900	31047030	13330	13330	13330	13330	0
476	20241015	105800	31047030	13330	13330	13330	13330	0
477	20241015	105700	31047030	13330	13330	13330	13330	0
478	20241015	105600	31047030	13330	13420	13420	13330	2
479	20241015	105500	31020280	13330	13330	13330	13330	0
480	20241015	105400	31020280	13330	13330	13330	13330	0
481	20241015	105300	31020280	13330	13330	13330	13330	1
482	20241015	105200	31006950	13320	13330	13330	13320	6
483	20241015	105100	30926990	13320	13420	13420	13320	11
484	20241015	105000	30779470	13420	13420	13420	13420	2
485	20241015	104900	30752630	13320	13320	13320	13320	1
486	20241015	104800	30739310	13320	13320	13320	13320	1
487	20241015	104700	30725990	13410	13410	13410	13410	5
488	20241015	104600	30658940	13420	13420	13420	13420	5
489	20241015	104500	30591840	13420	13420	13420	13420	1
490	20241015	104400	30578420	13420	13420	13420	13420	120
491	20241015	104300	28968020	13420	13420	13420	13420	0
492	20241015	104200	28968020	13420	13420	13420	13420	0
493	20241015	104100	28968020	13420	13420	13420	13420	0
494	20241015	104000	28968020	13420	13420	13420	13420	0
495	20241015	103900	28968020	13420	13420	13420	13420	0
496	20241015	103800	28968020	13420	13420	13420	13420	0
497	20241015	103700	28968020	13420	13420	13420	13420	0
498	20241015	103600	28968020	13420	13420	13420	13420	1
499	20241015	103500	28954600	13460	13460	13460	13460	2
500	20241015	103400	28927680	13420	13420	13420	13420	0
501	20241015	103300	28927680	13420	13420	13420	13420	300
502	20241015	103200	24901680	13420	13420	13420	13420	0
503	20241015	103100	24901680	13420	13420	13420	13420	0
504	20241015	103000	24901680	13420	13420	13420	13420	101
505	20241015	102900	23546260	13420	13420	13420	13420	0
506	20241015	102800	23546260	13420	13420	13420	13420	0
507	20241015	102700	23546260	13420	13420	13420	13420	0
508	20241015	102600	23546260	13420	13420	13420	13420	0
509	20241015	102500	23546260	13420	13420	13420	13420	0
510	20241015	102400	23546260	13420	13420	13420	13420	0
511	20241015	102300	23546260	13420	13420	13420	13420	0
512	20241015	102200	23546260	13420	13420	13420	13420	1
513	20241015	102100	23532840	13560	13560	13560	13560	0
514	20241015	102000	23532840	13560	13470	13560	13470	2
515	20241015	101900	23505810	13420	13420	13420	13420	1
516	20241015	101800	23492390	13420	13420	13420	13420	0
517	20241015	101700	23492390	13420	13420	13420	13420	0
518	20241015	101600	23492390	13420	13420	13420	13420	0
519	20241015	101500	23492390	13420	13420	13420	13420	0
520	20241015	101400	23492390	13420	13420	13420	13420	0
521	20241015	101300	23492390	13420	13420	13420	13420	0
522	20241015	101200	23492390	13420	13420	13420	13420	1
523	20241015	101100	23478970	13420	13420	13420	13420	0
524	20241015	101000	23478970	13420	13420	13420	13420	0
525	20241015	100900	23478970	13420	13420	13420	13420	0
526	20241015	100800	23478970	13420	13420	13420	13420	0
527	20241015	100700	23478970	13420	13420	13420	13420	1
528	20241015	100600	23465550	13420	13430	13430	13420	9
529	20241015	100500	23344720	13510	13510	13510	13510	2
530	20241015	100400	23317700	13430	13430	13430	13430	0
531	20241015	100300	23317700	13430	13430	13430	13430	0
532	20241015	100200	23317700	13430	13430	13430	13430	0
533	20241015	100100	23317700	13430	13430	13430	13430	0
534	20241015	100000	23317700	13430	13530	13530	13430	12
535	20241015	095900	23155440	13440	13440	13440	13440	0
536	20241015	095800	23155440	13440	13440	13440	13440	0
537	20241015	095700	23155440	13440	13440	13440	13440	0
538	20241015	095600	23155440	13440	13440	13440	13440	0
539	20241015	095500	23155440	13440	13440	13440	13440	0
540	20241015	095400	23155440	13440	13440	13440	13440	0
541	20241015	095300	23155440	13440	13440	13440	13440	0
542	20241015	095200	23155440	13440	13460	13460	13440	39
543	20241015	095100	22630880	13460	13470	13470	13460	75
544	20241015	095000	21621140	13470	13470	13470	13470	0
545	20241015	094900	21621140	13470	13470	13470	13470	0
546	20241015	094800	21621140	13470	13470	13470	13470	0
547	20241015	094700	21621140	13470	13470	13470	13470	0
548	20241015	094600	21621140	13470	13470	13470	13470	0
549	20241015	094500	21621140	13470	13470	13470	13470	0
550	20241015	094400	21621140	13470	13470	13470	13470	0
551	20241015	094300	21621140	13470	13470	13470	13470	0
552	20241015	094200	21621140	13470	13470	13470	13470	1
553	20241015	094100	21607670	13600	13600	13600	13600	0
554	20241015	094000	21607670	13600	13600	13600	13600	0
555	20241015	093900	21607670	13600	13600	13600	13600	0
556	20241015	093800	21607670	13600	13600	13600	13600	1
557	20241015	093700	21594070	13600	13600	13600	13600	1
558	20241015	093600	21580470	13600	13600	13600	13600	1
559	20241015	093500	21566870	13600	13600	13600	13600	1
560	20241015	093400	21553270	13600	13510	13600	13510	38
561	20241015	093300	21039710	13510	13600	13600	13510	112
562	20241015	093200	19526330	13510	13560	13650	13510	161
563	20241015	093100	17347490	13640	13640	13640	13640	1
564	20241015	093000	17333850	13700	13700	13710	13700	137
565	20241015	092900	15456940	13710	13710	13710	13710	1
566	20241015	092800	15443230	13730	13730	13730	13730	1
567	20241015	092700	15429500	13740	13740	13740	13740	3
568	20241015	092600	15388280	13740	13740	13740	13740	2
569	20241015	092500	15360800	13740	13740	13740	13740	0
570	20241015	092400	15360800	13740	13740	13740	13740	1
571	20241015	092300	15347060	13750	13750	13750	13750	1
572	20241015	092200	15333310	13750	13750	13750	13750	1
573	20241015	092100	15319560	13760	13760	13760	13760	4
574	20241015	092000	15264520	13760	13770	13770	13690	53
575	20241015	091900	14538310	13770	13700	13770	13700	65
576	20241015	091800	13647670	13700	13700	13700	13700	17
577	20241015	091700	13414770	13700	13560	13700	13560	438
578	20241015	091600	7462760	13560	13560	13560	13560	1
579	20241015	091500	7449200	13560	13500	13560	13500	2
580	20241015	091400	7422140	13560	13560	13560	13560	1
581	20241015	091300	7408580	13560	13560	13560	13560	1
582	20241015	091200	7395020	13560	13560	13560	13560	1
583	20241015	091100	7381460	13560	13560	13560	13560	11
584	20241015	091000	7232300	13560	13560	13560	13560	0
585	20241015	090900	7232300	13560	13560	13560	13560	0
586	20241015	090800	7232300	13560	13560	13560	13560	0
587	20241015	090700	7232300	13560	13560	13560	13560	0
588	20241015	090600	7232300	13560	13560	13560	13560	0
589	20241015	090500	7232300	13560	13560	13560	13560	0
590	20241015	090400	7232300	13560	13560	13560	13560	0
591	20241015	090300	7232300	13560	13560	13560	13560	0
592	20241015	090200	7232300	13560	13560	13560	13560	0
593	20241015	090100	7232300	13560	13470	13560	13470	47
594	20241015	090000	6595400	13460	13460	13460	13460	365