KissMeData/041830/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192500	424411200	24100	24100	24100	24100	535
3	20241010	192400	424411200	24100	24100	24100	24100	0
4	20241010	192300	424411200	24100	24100	24100	24100	0
5	20241010	192200	424411200	24100	24100	24100	24100	0
6	20241010	192100	424411200	24100	24100	24100	24100	0
7	20241010	192000	424411200	24100	24100	24100	24100	0
8	20241010	191900	424411200	24100	24100	24100	24100	0
9	20241010	191800	424411200	24100	24100	24100	24100	0
10	20241010	191700	424411200	24100	24100	24100	24100	0
11	20241010	191600	424411200	24100	24100	24100	24100	0
12	20241010	191500	424411200	24100	24100	24100	24100	0
13	20241010	191400	424411200	24100	24100	24100	24100	0
14	20241010	191300	424411200	24100	24100	24100	24100	0
15	20241010	191200	424411200	24100	24100	24100	24100	0
16	20241010	191100	424411200	24100	24100	24100	24100	0
17	20241010	191000	424411200	24100	24100	24100	24100	0
18	20241010	190900	424411200	24100	24100	24100	24100	0
19	20241010	190800	424411200	24100	24100	24100	24100	0
20	20241010	190700	424411200	24100	24100	24100	24100	0
21	20241010	190600	424411200	24100	24100	24100	24100	0
22	20241010	190500	424411200	24100	24100	24100	24100	0
23	20241010	190400	424411200	24100	24100	24100	24100	0
24	20241010	190300	424411200	24100	24100	24100	24100	0
25	20241010	190200	424411200	24100	24100	24100	24100	0
26	20241010	190100	424411200	24100	24100	24100	24100	0
27	20241010	190000	424411200	24100	24100	24100	24100	0
28	20241010	185900	424411200	24100	24100	24100	24100	0
29	20241010	185800	424411200	24100	24100	24100	24100	0
30	20241010	185700	424411200	24100	24100	24100	24100	0
31	20241010	185600	424411200	24100	24100	24100	24100	0
32	20241010	185500	424411200	24100	24100	24100	24100	535
33	20241010	185400	424411200	24100	24100	24100	24100	0
34	20241010	185300	424411200	24100	24100	24100	24100	0
35	20241010	185200	424411200	24100	24100	24100	24100	0
36	20241010	185100	424411200	24100	24100	24100	24100	0
37	20241010	185000	424411200	24100	24100	24100	24100	0
38	20241010	184900	424411200	24100	24100	24100	24100	0
39	20241010	184800	424411200	24100	24100	24100	24100	0
40	20241010	184700	424411200	24100	24100	24100	24100	0
41	20241010	184600	424411200	24100	24100	24100	24100	0
42	20241010	184500	424411200	24100	24100	24100	24100	0
43	20241010	184400	424411200	24100	24100	24100	24100	0
44	20241010	184300	424411200	24100	24100	24100	24100	0
45	20241010	184200	424411200	24100	24100	24100	24100	0
46	20241010	184100	424411200	24100	24100	24100	24100	0
47	20241010	184000	424411200	24100	24100	24100	24100	0
48	20241010	183900	424411200	24100	24100	24100	24100	0
49	20241010	183800	424411200	24100	24100	24100	24100	0
50	20241010	183700	424411200	24100	24100	24100	24100	0
51	20241010	183600	424411200	24100	24100	24100	24100	0
52	20241010	183500	424411200	24100	24100	24100	24100	0
53	20241010	183400	424411200	24100	24100	24100	24100	0
54	20241010	183300	424411200	24100	24100	24100	24100	0
55	20241010	183200	424411200	24100	24100	24100	24100	0
56	20241010	183100	424411200	24100	24100	24100	24100	0
57	20241010	183000	424411200	24100	24100	24100	24100	0
58	20241010	182900	424411200	24100	24100	24100	24100	0
59	20241010	182800	424411200	24100	24100	24100	24100	0
60	20241010	182700	424411200	24100	24100	24100	24100	0
61	20241010	182600	424411200	24100	24100	24100	24100	0
62	20241010	182500	424411200	24100	24100	24100	24100	535
63	20241010	182400	424411200	24100	24100	24100	24100	0
64	20241010	182300	424411200	24100	24100	24100	24100	0
65	20241010	182200	424411200	24100	24100	24100	24100	0
66	20241010	182100	424411200	24100	24100	24100	24100	0
67	20241010	182000	424411200	24100	24100	24100	24100	0
68	20241010	181900	424411200	24100	24100	24100	24100	0
69	20241010	181800	424411200	24100	24100	24100	24100	0
70	20241010	181700	424411200	24100	24100	24100	24100	0
71	20241010	181600	424411200	24100	24100	24100	24100	0
72	20241010	181500	424411200	24100	24100	24100	24100	0
73	20241010	181400	424411200	24100	24100	24100	24100	0
74	20241010	181300	424411200	24100	24100	24100	24100	0
75	20241010	181200	424411200	24100	24100	24100	24100	0
76	20241010	181100	424411200	24100	24100	24100	24100	0
77	20241010	181000	424411200	24100	24100	24100	24100	0
78	20241010	180900	424411200	24100	24100	24100	24100	0
79	20241010	180800	424411200	24100	24100	24100	24100	0
80	20241010	180700	424411200	24100	24100	24100	24100	0
81	20241010	180600	424411200	24100	24100	24100	24100	0
82	20241010	180500	424411200	24100	24100	24100	24100	0
83	20241010	180400	424411200	24100	24100	24100	24100	0
84	20241010	180300	424411200	24100	24100	24100	24100	0
85	20241010	180200	424411200	24100	24100	24100	24100	0
86	20241010	180100	424411200	24100	24100	24100	24100	0
87	20241010	180000	424411200	24100	24100	24100	24100	0
88	20241010	175900	424411200	24100	24100	24100	24100	0
89	20241010	175800	424411200	24100	24100	24100	24100	0
90	20241010	175700	424411200	24100	24100	24100	24100	0
91	20241010	175600	424411200	24100	24100	24100	24100	0
92	20241010	175500	424411200	24100	24100	24100	24100	535
93	20241010	175400	424411200	24100	24100	24100	24100	0
94	20241010	175300	424411200	24100	24100	24100	24100	0
95	20241010	175200	424411200	24100	24100	24100	24100	0
96	20241010	175100	424411200	24100	24100	24100	24100	0
97	20241010	175000	424411200	24100	24100	24100	24100	0
98	20241010	174900	424411200	24100	24100	24100	24100	0
99	20241010	174800	424411200	24100	24100	24100	24100	0
100	20241010	174700	424411200	24100	24100	24100	24100	0
101	20241010	174600	424411200	24100	24100	24100	24100	0
102	20241010	174500	424411200	24100	24100	24100	24100	0
103	20241010	174400	424411200	24100	24100	24100	24100	0
104	20241010	174300	424411200	24100	24100	24100	24100	0
105	20241010	174200	424411200	24100	24100	24100	24100	0
106	20241010	174100	424411200	24100	24100	24100	24100	0
107	20241010	174000	424411200	24100	24100	24100	24100	0
108	20241010	173900	424411200	24100	24100	24100	24100	0
109	20241010	173800	424411200	24100	24100	24100	24100	0
110	20241010	173700	424411200	24100	24100	24100	24100	0
111	20241010	173600	424411200	24100	24100	24100	24100	0
112	20241010	173500	424411200	24100	24100	24100	24100	0
113	20241010	173400	424411200	24100	24100	24100	24100	0
114	20241010	173300	424411200	24100	24100	24100	24100	0
115	20241010	173200	424411200	24100	24100	24100	24100	0
116	20241010	173100	424411200	24100	24100	24100	24100	0
117	20241010	173000	424411200	24100	24100	24100	24100	0
118	20241010	172900	424411200	24100	24100	24100	24100	0
119	20241010	172800	424411200	24100	24100	24100	24100	0
120	20241010	172700	424411200	24100	24100	24100	24100	0
121	20241010	172600	424411200	24100	24100	24100	24100	0
122	20241010	172500	424411200	24100	24100	24100	24100	535
123	20241010	172400	424411200	24100	24100	24100	24100	0
124	20241010	172300	424411200	24100	24100	24100	24100	0
125	20241010	172200	424411200	24100	24100	24100	24100	0
126	20241010	172100	424411200	24100	24100	24100	24100	0
127	20241010	172000	424411200	24100	24100	24100	24100	0
128	20241010	171900	424411200	24100	24100	24100	24100	0
129	20241010	171800	424411200	24100	24100	24100	24100	0
130	20241010	171700	424411200	24100	24100	24100	24100	0
131	20241010	171600	424411200	24100	24100	24100	24100	0
132	20241010	171500	424411200	24100	24100	24100	24100	0
133	20241010	171400	424411200	24100	24100	24100	24100	0
134	20241010	171300	424411200	24100	24100	24100	24100	0
135	20241010	171200	424411200	24100	24100	24100	24100	0
136	20241010	171100	424411200	24100	24100	24100	24100	0
137	20241010	171000	424411200	24100	24100	24100	24100	0
138	20241010	170900	424411200	24100	24100	24100	24100	0
139	20241010	170800	424411200	24100	24100	24100	24100	0
140	20241010	170700	424411200	24100	24100	24100	24100	0
141	20241010	170600	424411200	24100	24100	24100	24100	0
142	20241010	170500	424411200	24100	24100	24100	24100	0
143	20241010	170400	424411200	24100	24100	24100	24100	0
144	20241010	170300	424411200	24100	24100	24100	24100	0
145	20241010	170200	424411200	24100	24100	24100	24100	0
146	20241010	170100	424411200	24100	24100	24100	24100	0
147	20241010	170000	424411200	24100	24100	24100	24100	0
148	20241010	165900	424411200	24100	24100	24100	24100	0
149	20241010	165800	424411200	24100	24100	24100	24100	0
150	20241010	165700	424411200	24100	24100	24100	24100	0
151	20241010	165600	424411200	24100	24100	24100	24100	0
152	20241010	165500	424411200	24100	24100	24100	24100	535
153	20241010	165400	424411200	24100	24100	24100	24100	0
154	20241010	165300	424411200	24100	24100	24100	24100	0
155	20241010	165200	424411200	24100	24100	24100	24100	0
156	20241010	165100	424411200	24100	24100	24100	24100	0
157	20241010	165000	424411200	24100	24100	24100	24100	0
158	20241010	164900	424411200	24100	24100	24100	24100	0
159	20241010	164800	424411200	24100	24100	24100	24100	0
160	20241010	164700	424411200	24100	24100	24100	24100	0
161	20241010	164600	424411200	24100	24100	24100	24100	0
162	20241010	164500	424411200	24100	24100	24100	24100	0
163	20241010	164400	424411200	24100	24100	24100	24100	0
164	20241010	164300	424411200	24100	24100	24100	24100	0
165	20241010	164200	424411200	24100	24100	24100	24100	0
166	20241010	164100	424411200	24100	24100	24100	24100	0
167	20241010	164000	424411200	24100	24100	24100	24100	0
168	20241010	163900	424411200	24100	24100	24100	24100	0
169	20241010	163800	424411200	24100	24100	24100	24100	0
170	20241010	163700	424411200	24100	24100	24100	24100	0
171	20241010	163600	424411200	24100	24100	24100	24100	0
172	20241010	163500	424411200	24100	24100	24100	24100	0
173	20241010	163400	424411200	24100	24100	24100	24100	0
174	20241010	163300	424411200	24100	24100	24100	24100	0
175	20241010	163200	424411200	24100	24100	24100	24100	0
176	20241010	163100	424411200	24100	24100	24100	24100	0
177	20241010	163000	424411200	24100	24100	24100	24100	0
178	20241010	162900	424411200	24100	24100	24100	24100	0
179	20241010	162800	424411200	24100	24100	24100	24100	0
180	20241010	162700	424411200	24100	24100	24100	24100	0
181	20241010	162600	424411200	24100	24100	24100	24100	0
182	20241010	162500	424411200	24100	24100	24100	24100	535
183	20241010	162400	424411200	24100	24100	24100	24100	0
184	20241010	162300	424411200	24100	24100	24100	24100	0
185	20241010	162200	424411200	24100	24100	24100	24100	0
186	20241010	162100	424411200	24100	24100	24100	24100	0
187	20241010	162000	424411200	24100	24100	24100	24100	0
188	20241010	161900	424411200	24100	24100	24100	24100	0
189	20241010	161800	424411200	24100	24100	24100	24100	0
190	20241010	161700	424411200	24100	24100	24100	24100	0
191	20241010	161600	424411200	24100	24100	24100	24100	0
192	20241010	161500	424411200	24100	24100	24100	24100	0
193	20241010	161400	424411200	24100	24100	24100	24100	0
194	20241010	161300	424411200	24100	24100	24100	24100	0
195	20241010	161200	424411200	24100	24100	24100	24100	0
196	20241010	161100	424411200	24100	24100	24100	24100	0
197	20241010	161000	424411200	24100	24100	24100	24100	0
198	20241010	160900	424411200	24100	24100	24100	24100	0
199	20241010	160800	424411200	24100	24100	24100	24100	0
200	20241010	160700	424411200	24100	24100	24100	24100	0
201	20241010	160600	424411200	24100	24100	24100	24100	0
202	20241010	160500	424411200	24100	24100	24100	24100	0
203	20241010	160400	424411200	24100	24100	24100	24100	0
204	20241010	160300	424411200	24100	24100	24100	24100	0
205	20241010	160200	424411200	24100	24100	24100	24100	0
206	20241010	160100	424411200	24100	24100	24100	24100	0
207	20241010	160000	424411200	24100	24100	24100	24100	0
208	20241010	155900	424411200	24100	24100	24100	24100	0
209	20241010	155800	424411200	24100	24100	24100	24100	0
210	20241010	155700	424411200	24100	24100	24100	24100	0
211	20241010	155600	424411200	24100	24100	24100	24100	0
212	20241010	155500	424411200	24100	24100	24100	24100	535
213	20241010	155400	424411200	24100	24100	24100	24100	0
214	20241010	155300	424411200	24100	24100	24100	24100	0
215	20241010	155200	424411200	24100	24100	24100	24100	0
216	20241010	155100	424411200	24100	24100	24100	24100	0
217	20241010	155000	424411200	24100	24100	24100	24100	0
218	20241010	154900	424411200	24100	24100	24100	24100	0
219	20241010	154800	424411200	24100	24100	24100	24100	0
220	20241010	154700	424411200	24100	24100	24100	24100	0
221	20241010	154600	424411200	24100	24100	24100	24100	0
222	20241010	154500	424411200	24100	24100	24100	24100	0
223	20241010	154400	424411200	24100	24100	24100	24100	0
224	20241010	154300	424411200	24100	24100	24100	24100	0
225	20241010	154200	424411200	24100	24100	24100	24100	0
226	20241010	154100	424411200	24100	24100	24100	24100	0
227	20241010	154000	424411200	24100	24100	24100	24100	0
228	20241010	153900	424411200	24100	24100	24100	24100	0
229	20241010	153800	424411200	24100	24100	24100	24100	0
230	20241010	153700	424411200	24100	24100	24100	24100	0
231	20241010	153600	424411200	24100	24100	24100	24100	0
232	20241010	153500	424411200	24100	24100	24100	24100	0
233	20241010	153400	424411200	24100	24100	24100	24100	0
234	20241010	153300	424411200	24100	24100	24100	24100	0
235	20241010	153200	424411200	24100	24100	24100	24100	0
236	20241010	153100	424411200	24100	24100	24100	24100	0
237	20241010	153000	424411200	24100	24100	24100	24100	535
238	20241010	152900	411517700	24150	24150	24150	24150	0
239	20241010	152800	411517700	24150	24150	24150	24150	0
240	20241010	152700	411517700	24150	24150	24150	24150	0
241	20241010	152600	411517700	24150	24150	24150	24150	0
242	20241010	152500	411517700	24150	24150	24150	24150	0
243	20241010	152400	411517700	24150	24150	24150	24150	0
244	20241010	152300	411517700	24150	24150	24150	24150	0
245	20241010	152200	411517700	24150	24150	24150	24150	0
246	20241010	152100	411517700	24150	24150	24150	24150	0
247	20241010	152000	411517700	24150	24150	24150	24150	0
248	20241010	151900	411517700	24150	24200	24200	24100	115
249	20241010	151800	408742100	24150	24150	24150	24150	54
250	20241010	151700	407438000	24100	24100	24100	24100	6
251	20241010	151600	407293400	24150	24150	24150	24150	123
252	20241010	151500	404322950	24150	24150	24150	24150	0
253	20241010	151400	404322950	24150	24150	24150	24100	109
254	20241010	151300	401690700	24150	24150	24150	24100	50
255	20241010	151200	400483600	24200	24150	24200	24150	19
256	20241010	151100	400024700	24100	24100	24100	24100	8
257	20241010	151000	399831900	24100	24150	24150	24100	16
258	20241010	150900	399445900	24150	24150	24150	24150	2
259	20241010	150800	399397600	24100	24100	24100	24100	9
260	20241010	150700	399180700	24150	24150	24150	24150	4
261	20241010	150600	399084100	24100	24100	24100	24100	7
262	20241010	150500	398915400	24100	24100	24100	24100	0
263	20241010	150400	398915400	24100	24100	24100	24100	8
264	20241010	150300	398722600	24100	24100	24100	24100	15
265	20241010	150200	398361100	24100	24100	24100	24100	0
266	20241010	150100	398361100	24100	24100	24100	24100	8
267	20241010	150000	398168300	24200	24200	24200	24200	1
268	20241010	145900	398144100	24100	24100	24100	24100	7
269	20241010	145800	397975400	24100	24100	24100	24100	0
270	20241010	145700	397975400	24100	24100	24100	24100	0
271	20241010	145600	397975400	24100	24100	24100	24100	8
272	20241010	145500	397782600	24100	24100	24100	24100	0
273	20241010	145400	397782600	24100	24100	24100	24100	0
274	20241010	145300	397782600	24100	24100	24100	24100	0
275	20241010	145200	397782600	24100	24100	24100	24100	8
276	20241010	145100	397589800	24200	24200	24200	24200	1
277	20241010	145000	397565600	24100	24100	24100	24100	0
278	20241010	144900	397565600	24100	24100	24100	24100	0
279	20241010	144800	397565600	24100	24100	24100	24100	200
280	20241010	144700	392745600	24100	24100	24100	24100	0
281	20241010	144600	392745600	24100	24100	24100	24100	0
282	20241010	144500	392745600	24100	24100	24100	24100	0
283	20241010	144400	392745600	24100	24100	24100	24100	0
284	20241010	144300	392745600	24100	24100	24100	24100	0
285	20241010	144200	392745600	24100	24100	24100	24100	0
286	20241010	144100	392745600	24100	24150	24150	24100	106
287	20241010	144000	390188700	24150	24150	24150	24150	0
288	20241010	143900	390188700	24150	24150	24150	24150	8
289	20241010	143800	389995500	24200	24200	24200	24200	0
290	20241010	143700	389995500	24200	24200	24200	24200	0
291	20241010	143600	389995500	24200	24200	24200	24200	0
292	20241010	143500	389995500	24200	24200	24200	24150	319
293	20241010	143400	382282900	24250	24250	24250	24250	2
294	20241010	143300	382234400	24200	24200	24200	24200	0
295	20241010	143200	382234400	24200	24200	24200	24200	8
296	20241010	143100	382040800	24200	24200	24200	24200	0
297	20241010	143000	382040800	24200	24200	24200	24200	0
298	20241010	142900	382040800	24200	24200	24200	24200	54
299	20241010	142800	380734000	24250	24250	24250	24250	0
300	20241010	142700	380734000	24250	24250	24250	24250	0
301	20241010	142600	380734000	24250	24250	24250	24250	0
302	20241010	142500	380734000	24250	24250	24250	24250	46
303	20241010	142400	379618500	24250	24250	24250	24250	0
304	20241010	142300	379618500	24250	24250	24250	24250	0
305	20241010	142200	379618500	24250	24250	24250	24250	20
306	20241010	142100	379133500	24250	24250	24250	24250	0
307	20241010	142000	379133500	24250	24250	24250	24250	1
308	20241010	141900	379109250	24200	24200	24200	24200	322
309	20241010	141800	371316850	24150	24150	24150	24150	20
310	20241010	141700	370833850	24150	24150	24150	24150	0
311	20241010	141600	370833850	24150	24150	24150	24150	0
312	20241010	141500	370833850	24150	24150	24150	24150	0
313	20241010	141400	370833850	24150	24150	24150	24150	0
314	20241010	141300	370833850	24150	24150	24150	24150	0
315	20241010	141200	370833850	24150	24150	24150	24150	0
316	20241010	141100	370833850	24150	24150	24150	24150	7
317	20241010	141000	370664800	24200	24200	24200	24200	0
318	20241010	140900	370664800	24200	24200	24200	24200	1
319	20241010	140800	370640600	24150	24150	24150	24150	0
320	20241010	140700	370640600	24150	24150	24150	24150	0
321	20241010	140600	370640600	24150	24150	24150	24150	0
322	20241010	140500	370640600	24150	24150	24150	24150	300
323	20241010	140400	363395600	24200	24200	24200	24200	0
324	20241010	140300	363395600	24200	24200	24200	24200	0
325	20241010	140200	363395600	24200	24200	24200	24200	0
326	20241010	140100	363395600	24200	24200	24200	24200	0
327	20241010	140000	363395600	24200	24200	24200	24200	40
328	20241010	135900	362427600	24150	24150	24150	24150	0
329	20241010	135800	362427600	24150	24150	24150	24150	0
330	20241010	135700	362427600	24150	24150	24150	24150	0
331	20241010	135600	362427600	24150	24150	24150	24150	0
332	20241010	135500	362427600	24150	24150	24150	24150	9
333	20241010	135400	362210250	24150	24150	24150	24150	0
334	20241010	135300	362210250	24150	24150	24150	24150	0
335	20241010	135200	362210250	24150	24150	24150	24150	0
336	20241010	135100	362210250	24150	24150	24150	24150	0
337	20241010	135000	362210250	24150	24150	24150	24150	0
338	20241010	134900	362210250	24150	24150	24150	24150	0
339	20241010	134800	362210250	24150	24150	24150	24150	0
340	20241010	134700	362210250	24150	24150	24150	24150	0
341	20241010	134600	362210250	24150	24150	24150	24150	9
342	20241010	134500	361992900	24150	24150	24150	24150	27
343	20241010	134400	361340850	24200	24200	24200	24200	0
344	20241010	134300	361340850	24200	24200	24200	24200	1
345	20241010	134200	361316650	24150	24150	24150	24150	0
346	20241010	134100	361316650	24150	24150	24150	24150	0
347	20241010	134000	361316650	24150	24150	24150	24150	0
348	20241010	133900	361316650	24150	24150	24150	24150	0
349	20241010	133800	361316650	24150	24150	24150	24150	0
350	20241010	133700	361316650	24150	24150	24150	24150	0
351	20241010	133600	361316650	24150	24150	24150	24150	0
352	20241010	133500	361316650	24150	24150	24150	24150	0
353	20241010	133400	361316650	24150	24150	24150	24150	0
354	20241010	133300	361316650	24150	24150	24150	24150	0
355	20241010	133200	361316650	24150	24150	24150	24150	9
356	20241010	133100	361099300	24150	24150	24150	24150	0
357	20241010	133000	361099300	24150	24150	24150	24150	11
358	20241010	132900	360833650	24150	24150	24150	24150	20
359	20241010	132800	360350650	24150	24150	24150	24150	0
360	20241010	132700	360350650	24150	24150	24150	24150	0
361	20241010	132600	360350650	24150	24150	24150	24150	0
362	20241010	132500	360350650	24150	24150	24150	24150	125
363	20241010	132400	357331900	24200	24200	24200	24200	0
364	20241010	132300	357331900	24200	24200	24200	24200	1
365	20241010	132200	357307700	24150	24150	24150	24150	7
366	20241010	132100	357138650	24150	24150	24150	24150	9
367	20241010	132000	356921300	24200	24200	24200	24200	0
368	20241010	131900	356921300	24200	24200	24200	24200	2
369	20241010	131800	356872900	24200	24200	24200	24200	1
370	20241010	131700	356848700	24200	24200	24200	24200	0
371	20241010	131600	356848700	24200	24200	24200	24200	0
372	20241010	131500	356848700	24200	24200	24200	24200	0
373	20241010	131400	356848700	24200	24200	24200	24200	0
374	20241010	131300	356848700	24200	24200	24200	24200	0
375	20241010	131200	356848700	24200	24200	24200	24200	0
376	20241010	131100	356848700	24200	24200	24200	24200	20
377	20241010	131000	356364700	24150	24150	24150	24150	0
378	20241010	130900	356364700	24150	24150	24150	24150	9
379	20241010	130800	356147350	24200	24200	24200	24200	8
380	20241010	130700	355953750	24200	24200	24200	24200	1
381	20241010	130600	355929550	24200	24200	24200	24200	200
382	20241010	130500	351089550	24200	24200	24200	24200	200
383	20241010	130400	346249550	24200	24200	24200	24200	0
384	20241010	130300	346249550	24200	24200	24200	24200	0
385	20241010	130200	346249550	24200	24200	24200	24200	6
386	20241010	130100	346104350	24200	24200	24200	24200	8
387	20241010	130000	345910750	24200	24200	24200	24200	0
388	20241010	125900	345910750	24200	24200	24200	24200	0
389	20241010	125800	345910750	24200	24200	24200	24200	0
390	20241010	125700	345910750	24200	24200	24200	24200	0
391	20241010	125600	345910750	24200	24200	24200	24200	0
392	20241010	125500	345910750	24200	24200	24200	24200	7
393	20241010	125400	345741350	24300	24300	24300	24300	0
394	20241010	125300	345741350	24300	24300	24300	24300	10
395	20241010	125200	345498350	24300	24300	24300	24300	1
396	20241010	125100	345474050	24200	24200	24200	24200	0
397	20241010	125000	345474050	24200	24200	24200	24200	1
398	20241010	124900	345449850	24250	24250	24250	24250	0
399	20241010	124800	345449850	24250	24250	24250	24250	0
400	20241010	124700	345449850	24250	24250	24250	24250	0
401	20241010	124600	345449850	24250	24250	24250	24250	7
402	20241010	124500	345280100	24250	24250	24250	24250	0
403	20241010	124400	345280100	24250	24250	24250	24250	0
404	20241010	124300	345280100	24250	24250	24250	24250	31
405	20241010	124200	344528350	24250	24250	24250	24250	1
406	20241010	124100	344504100	24250	24250	24250	24250	0
407	20241010	124000	344504100	24250	24250	24250	24250	0
408	20241010	123900	344504100	24250	24250	24250	24250	632
409	20241010	123800	329178100	24200	24200	24200	24200	215
410	20241010	123700	323975100	24200	24200	24200	24200	18
411	20241010	123600	323539500	24150	24150	24150	24150	1
412	20241010	123500	323515350	24300	24300	24300	24300	260
413	20241010	123400	317197350	24300	24300	24300	24300	0
414	20241010	123300	317197350	24300	24150	24300	24150	1229
415	20241010	123200	287428550	24100	24100	24100	24100	0
416	20241010	123100	287428550	24100	24100	24100	24100	8
417	20241010	123000	287235750	24200	24200	24200	24200	0
418	20241010	122900	287235750	24200	24200	24200	24200	1
419	20241010	122800	287211550	24200	24200	24200	24200	0
420	20241010	122700	287211550	24200	24200	24200	24200	4
421	20241010	122600	287114750	24100	24100	24100	24100	50
422	20241010	122500	285909750	24100	24100	24100	24100	9
423	20241010	122400	285692850	24200	24200	24200	24200	0
424	20241010	122300	285692850	24200	24200	24200	24200	0
425	20241010	122200	285692850	24200	24200	24200	24200	2
426	20241010	122100	285644450	24200	24200	24200	24200	0
427	20241010	122000	285644450	24200	24200	24200	24200	20
428	20241010	121900	285160450	24100	24100	24100	24100	0
429	20241010	121800	285160450	24100	24100	24100	24100	8
430	20241010	121700	284967650	24200	24200	24200	24200	0
431	20241010	121600	284967650	24200	24200	24200	24200	1
432	20241010	121500	284943450	24200	24200	24200	24200	79
433	20241010	121400	283031650	24100	24100	24100	24100	0
434	20241010	121300	283031650	24100	24100	24100	24100	0
435	20241010	121200	283031650	24100	24100	24100	24100	0
436	20241010	121100	283031650	24100	24100	24100	24100	8
437	20241010	121000	282838850	24200	24200	24200	24200	0
438	20241010	120900	282838850	24200	24200	24200	24200	0
439	20241010	120800	282838850	24200	24200	24200	24200	1
440	20241010	120700	282814650	24200	24200	24200	24200	0
441	20241010	120600	282814650	24200	24200	24200	24200	0
442	20241010	120500	282814650	24200	24200	24200	24200	0
443	20241010	120400	282814650	24200	24200	24200	24200	0
444	20241010	120300	282814650	24200	24200	24200	24200	0
445	20241010	120200	282814650	24200	24200	24200	24200	1
446	20241010	120100	282790450	24200	24200	24200	24200	0
447	20241010	120000	282790450	24200	24200	24200	24200	0
448	20241010	115900	282790450	24200	24200	24200	24200	0
449	20241010	115800	282790450	24200	24200	24200	24200	0
450	20241010	115700	282790450	24200	24200	24200	24200	0
451	20241010	115600	282790450	24200	24200	24200	24200	0
452	20241010	115500	282790450	24200	24200	24200	24200	0
453	20241010	115400	282790450	24200	24200	24200	24200	0
454	20241010	115300	282790450	24200	24200	24200	24200	0
455	20241010	115200	282790450	24200	24200	24200	24200	0
456	20241010	115100	282790450	24200	24200	24200	24200	0
457	20241010	115000	282790450	24200	24200	24200	24200	0
458	20241010	114900	282790450	24200	24200	24200	24200	0
459	20241010	114800	282790450	24200	24200	24200	24200	0
460	20241010	114700	282790450	24200	24200	24200	24200	4
461	20241010	114600	282693650	24200	24200	24200	24200	0
462	20241010	114500	282693650	24200	24200	24200	24200	0
463	20241010	114400	282693650	24200	24200	24200	24200	0
464	20241010	114300	282693650	24200	24200	24200	24200	4
465	20241010	114200	282596850	24200	24200	24200	24200	4
466	20241010	114100	282500050	24200	24200	24200	24200	0
467	20241010	114000	282500050	24200	24100	24200	24100	909
468	20241010	113900	260572600	24100	24100	24100	24100	0
469	20241010	113800	260572600	24100	24100	24100	24100	0
470	20241010	113700	260572600	24100	24100	24100	24100	0
471	20241010	113600	260572600	24100	24050	24100	24050	10
472	20241010	113500	260332000	24100	24100	24100	24100	1
473	20241010	113400	260307900	24100	24100	24100	24100	40
474	20241010	113300	259343900	24050	24050	24050	24050	0
475	20241010	113200	259343900	24050	24050	24050	24050	0
476	20241010	113100	259343900	24050	24050	24050	24050	0
477	20241010	113000	259343900	24050	24050	24050	24050	0
478	20241010	112900	259343900	24050	24050	24050	24050	0
479	20241010	112800	259343900	24050	24050	24050	24050	7
480	20241010	112700	259175550	24050	24050	24050	24050	0
481	20241010	112600	259175550	24050	24050	24050	24050	0
482	20241010	112500	259175550	24050	24050	24050	24050	0
483	20241010	112400	259175550	24050	24050	24050	24050	0
484	20241010	112300	259175550	24050	24050	24050	24050	0
485	20241010	112200	259175550	24050	24050	24050	24050	0
486	20241010	112100	259175550	24050	24050	24050	24050	0
487	20241010	112000	259175550	24050	24100	24100	24050	10
488	20241010	111900	258935000	24050	24050	24050	24050	0
489	20241010	111800	258935000	24050	24050	24050	24050	0
490	20241010	111700	258935000	24050	24050	24050	24050	4
491	20241010	111600	258838800	24050	24100	24100	24050	12
492	20241010	111500	258550050	24050	24050	24050	24050	0
493	20241010	111400	258550050	24050	24050	24050	24050	59
494	20241010	111300	257131100	24100	24100	24100	24100	0
495	20241010	111200	257131100	24100	24100	24100	24050	11
496	20241010	111100	256866400	24100	24100	24100	24100	2
497	20241010	111000	256818200	24100	24100	24100	24100	0
498	20241010	110900	256818200	24100	24100	24100	24100	0
499	20241010	110800	256818200	24100	24050	24100	24050	2
500	20241010	110700	256770050	24100	24100	24100	24100	112
501	20241010	110600	254070850	24050	24050	24050	24050	0
502	20241010	110500	254070850	24050	24050	24050	24050	8
503	20241010	110400	253878450	24050	24050	24050	24050	0
504	20241010	110300	253878450	24050	24050	24050	24050	0
505	20241010	110200	253878450	24050	24050	24050	24050	8
506	20241010	110100	253686050	24100	24100	24100	24100	74
507	20241010	110000	251902650	24100	24100	24100	24100	2
508	20241010	105900	251854450	24050	24050	24050	24050	8
509	20241010	105800	251662050	24100	24100	24100	24100	2
510	20241010	105700	251613850	24100	24100	24100	24100	1
511	20241010	105600	251589750	24050	24050	24050	24050	20
512	20241010	105500	251108750	24100	24100	24100	24100	0
513	20241010	105400	251108750	24100	24100	24100	24100	0
514	20241010	105300	251108750	24100	24100	24100	24100	3
515	20241010	105200	251036450	24100	24100	24100	24100	0
516	20241010	105100	251036450	24100	24100	24100	24100	0
517	20241010	105000	251036450	24100	24100	24100	24100	0
518	20241010	104900	251036450	24100	24100	24100	24100	0
519	20241010	104800	251036450	24100	24100	24100	24100	0
520	20241010	104700	251036450	24100	24100	24100	24100	0
521	20241010	104600	251036450	24100	24100	24100	24100	0
522	20241010	104500	251036450	24100	24100	24100	24100	1
523	20241010	104400	251012350	24100	24100	24100	24100	10
524	20241010	104300	250771350	24100	24100	24100	24100	0
525	20241010	104200	250771350	24100	24100	24100	24100	0
526	20241010	104100	250771350	24100	24000	24100	24000	1142
527	20241010	104000	223304050	24050	24050	24050	24050	313
528	20241010	103900	215776400	24050	24050	24050	24050	0
529	20241010	103800	215776400	24050	24000	24050	24000	606
530	20241010	103700	201230300	24000	24050	24050	24000	191
531	20241010	103600	196636800	24050	24050	24050	24050	0
532	20241010	103500	196636800	24050	24050	24050	24050	8
533	20241010	103400	196444400	24100	24100	24100	24100	1
534	20241010	103300	196420300	24100	24100	24100	24100	1
535	20241010	103200	196396200	24100	24100	24100	24100	1
536	20241010	103100	196372100	24050	24050	24050	24050	0
537	20241010	103000	196372100	24050	24050	24050	24050	8
538	20241010	102900	196179700	24100	24100	24100	24100	0
539	20241010	102800	196179700	24100	24100	24100	24100	0
540	20241010	102700	196179700	24100	24100	24100	24100	0
541	20241010	102600	196179700	24100	24100	24100	24100	0
542	20241010	102500	196179700	24100	24100	24100	24100	2
543	20241010	102400	196131500	24100	24100	24100	24000	10
544	20241010	102300	195891300	24100	24100	24100	24100	4
545	20241010	102200	195794900	24100	24100	24100	24100	2
546	20241010	102100	195746700	24100	24100	24100	24100	4
547	20241010	102000	195650300	24050	24000	24100	24000	560
548	20241010	101900	182200750	24100	24100	24100	24100	0
549	20241010	101800	182200750	24100	24100	24100	24100	1
550	20241010	101700	182176650	24050	24050	24050	24050	0
551	20241010	101600	182176650	24050	24000	24050	24000	29
552	20241010	101500	181479600	24050	24050	24050	24050	1
553	20241010	101400	181455550	24000	24000	24000	24000	4
554	20241010	101300	181359550	24000	24000	24000	24000	0
555	20241010	101200	181359550	24000	24000	24000	24000	8
556	20241010	101100	181167550	24000	24000	24000	24000	7
557	20241010	101000	180999550	24000	24100	24100	24000	3
558	20241010	100900	180927350	24100	24100	24100	24100	2
559	20241010	100800	180879150	24000	24100	24100	24000	13
560	20241010	100700	180566550	24100	24100	24100	24100	2
561	20241010	100600	180518350	24100	24050	24100	24000	504
562	20241010	100500	168413000	24100	24100	24100	24100	20
563	20241010	100400	167931000	24100	24100	24100	24100	0
564	20241010	100300	167931000	24100	24100	24100	24100	1
565	20241010	100200	167906900	24050	24050	24050	24050	0
566	20241010	100100	167906900	24050	24100	24100	24050	1372
567	20241010	100000	134897950	24200	24200	24200	24200	1
568	20241010	095900	134873750	24150	24150	24150	24150	0
569	20241010	095800	134873750	24150	24150	24150	24150	0
570	20241010	095700	134873750	24150	24150	24150	24150	38
571	20241010	095600	133956050	24150	24150	24150	24150	0
572	20241010	095500	133956050	24150	24200	24200	24150	27
573	20241010	095400	133303950	24150	24150	24150	24150	42
574	20241010	095300	132289650	24100	24100	24100	24100	9
575	20241010	095200	132072750	24100	24100	24100	24100	0
576	20241010	095100	132072750	24100	24100	24100	24100	0
577	20241010	095000	132072750	24100	24100	24100	24100	2
578	20241010	094900	132024550	24100	24100	24100	24100	0
579	20241010	094800	132024550	24100	24100	24100	24100	9
580	20241010	094700	131807650	24200	24200	24200	24200	0
581	20241010	094600	131807650	24200	24200	24200	24200	0
582	20241010	094500	131807650	24200	24200	24200	24200	0
583	20241010	094400	131807650	24200	24200	24200	24200	0
584	20241010	094300	131807650	24200	24200	24200	24200	50
585	20241010	094200	130597650	24200	24100	24200	24100	9
586	20241010	094100	130380650	24200	24200	24200	24200	0
587	20241010	094000	130380650	24200	24200	24200	24200	1
588	20241010	093900	130356450	24200	24200	24200	24200	1
589	20241010	093800	130332250	24200	24200	24200	24200	1
590	20241010	093700	130308050	24200	24200	24200	24200	1
591	20241010	093600	130283850	24200	24200	24200	24200	0
592	20241010	093500	130283850	24200	24200	24200	24200	11
593	20241010	093400	130017650	24200	24200	24200	24200	10
594	20241010	093300	129775650	24200	24200	24200	24200	0
595	20241010	093200	129775650	24200	24200	24200	24200	0
596	20241010	093100	129775650	24200	24200	24200	24200	0
597	20241010	093000	129775650	24200	24200	24200	24200	0
598	20241010	092900	129775650	24200	24200	24200	24200	1
599	20241010	092800	129751450	24200	24200	24200	24200	0
600	20241010	092700	129751450	24200	24200	24200	24200	0
601	20241010	092600	129751450	24200	24200	24200	24200	1014
602	20241010	092500	105212650	24200	24200	24200	24200	4
603	20241010	092400	105115850	24200	24050	24200	24050	79
604	20241010	092300	103214700	24250	24250	24250	24250	0
605	20241010	092200	103214700	24250	24150	24250	23950	2833
606	20241010	092100	34990700	24250	24250	24250	24250	0
607	20241010	092000	34990700	24250	24250	24250	24250	0
608	20241010	091900	34990700	24250	24250	24250	24250	1
609	20241010	091800	34966450	24250	24150	24250	24150	38
610	20241010	091700	34045750	24250	24250	24250	24250	1
611	20241010	091600	34021500	24250	24250	24250	24250	0
612	20241010	091500	34021500	24250	24200	24250	24150	812
613	20241010	091400	14369600	24250	24250	24250	24250	3
614	20241010	091300	14296850	24250	24250	24250	24250	0
615	20241010	091200	14296850	24250	24250	24250	24250	5
616	20241010	091100	14175600	24200	24200	24200	24200	9
617	20241010	091000	13957800	24200	24300	24300	24200	261
618	20241010	090900	7632350	24300	24300	24300	24300	0
619	20241010	090800	7632350	24300	24300	24300	24300	4
620	20241010	090700	7535150	24300	24300	24300	24250	103
621	20241010	090600	5032800	24450	24450	24450	24450	0
622	20241010	090500	5032800	24450	24400	24450	24300	30
623	20241010	090400	4300600	24450	24450	24450	24300	10
624	20241010	090300	4057300	24250	24250	24250	24250	0
625	20241010	090200	4057300	24250	24250	24250	24250	0
626	20241010	090100	4057300	24250	24250	24250	24250	0
627	20241010	090000	4057300	24250	24450	24450	24250	164