KissMeData/006390/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184800	48423260	13740	13740	13740	13740	61
3	20241017	184700	48423260	13740	13740	13740	13740	0
4	20241017	184600	48423260	13740	13740	13740	13740	0
5	20241017	184500	48423260	13740	13740	13740	13740	0
6	20241017	184400	48423260	13740	13740	13740	13740	0
7	20241017	184300	48423260	13740	13740	13740	13740	0
8	20241017	184200	48423260	13740	13740	13740	13740	0
9	20241017	184100	48423260	13740	13740	13740	13740	0
10	20241017	184000	48423260	13740	13740	13740	13740	0
11	20241017	183900	48423260	13740	13740	13740	13740	0
12	20241017	183800	48423260	13740	13740	13740	13740	0
13	20241017	183700	48423260	13740	13740	13740	13740	0
14	20241017	183600	48423260	13740	13740	13740	13740	0
15	20241017	183500	48423260	13740	13740	13740	13740	0
16	20241017	183400	48423260	13740	13740	13740	13740	0
17	20241017	183300	48423260	13740	13740	13740	13740	0
18	20241017	183200	48423260	13740	13740	13740	13740	0
19	20241017	183100	48423260	13740	13740	13740	13740	0
20	20241017	183000	48423260	13740	13740	13740	13740	0
21	20241017	182900	48423260	13740	13740	13740	13740	0
22	20241017	182800	48423260	13740	13740	13740	13740	0
23	20241017	182700	48423260	13740	13740	13740	13740	0
24	20241017	182600	48423260	13740	13740	13740	13740	0
25	20241017	182500	48423260	13740	13740	13740	13740	0
26	20241017	182400	48423260	13740	13740	13740	13740	0
27	20241017	182300	48423260	13740	13740	13740	13740	0
28	20241017	182200	48423260	13740	13740	13740	13740	0
29	20241017	182100	48423260	13740	13740	13740	13740	0
30	20241017	182000	48423260	13740	13740	13740	13740	0
31	20241017	181900	48423260	13740	13740	13740	13740	0
32	20241017	181800	48423260	13740	13740	13740	13740	61
33	20241017	181700	48423260	13740	13740	13740	13740	0
34	20241017	181600	48423260	13740	13740	13740	13740	0
35	20241017	181500	48423260	13740	13740	13740	13740	0
36	20241017	181400	48423260	13740	13740	13740	13740	0
37	20241017	181300	48423260	13740	13740	13740	13740	0
38	20241017	181200	48423260	13740	13740	13740	13740	0
39	20241017	181100	48423260	13740	13740	13740	13740	0
40	20241017	181000	48423260	13740	13740	13740	13740	0
41	20241017	180900	48423260	13740	13740	13740	13740	0
42	20241017	180800	48423260	13740	13740	13740	13740	0
43	20241017	180700	48423260	13740	13740	13740	13740	0
44	20241017	180600	48423260	13740	13740	13740	13740	0
45	20241017	180500	48423260	13740	13740	13740	13740	0
46	20241017	180400	48423260	13740	13740	13740	13740	0
47	20241017	180300	48423260	13740	13740	13740	13740	0
48	20241017	180200	48423260	13740	13740	13740	13740	0
49	20241017	180100	48423260	13740	13740	13740	13740	0
50	20241017	180000	48423260	13740	13740	13740	13740	0
51	20241017	175900	48423260	13740	13740	13740	13740	0
52	20241017	175800	48423260	13740	13740	13740	13740	0
53	20241017	175700	48423260	13740	13740	13740	13740	0
54	20241017	175600	48423260	13740	13740	13740	13740	0
55	20241017	175500	48423260	13740	13740	13740	13740	0
56	20241017	175400	48423260	13740	13740	13740	13740	0
57	20241017	175300	48423260	13740	13740	13740	13740	0
58	20241017	175200	48423260	13740	13740	13740	13740	0
59	20241017	175100	48423260	13740	13740	13740	13740	0
60	20241017	175000	48423260	13740	13740	13740	13740	0
61	20241017	174900	48423260	13740	13740	13740	13740	0
62	20241017	174800	48423260	13740	13740	13740	13740	61
63	20241017	174700	48423260	13740	13740	13740	13740	0
64	20241017	174600	48423260	13740	13740	13740	13740	0
65	20241017	174500	48423260	13740	13740	13740	13740	0
66	20241017	174400	48423260	13740	13740	13740	13740	0
67	20241017	174300	48423260	13740	13740	13740	13740	0
68	20241017	174200	48423260	13740	13740	13740	13740	0
69	20241017	174100	48423260	13740	13740	13740	13740	0
70	20241017	174000	48423260	13740	13740	13740	13740	0
71	20241017	173900	48423260	13740	13740	13740	13740	0
72	20241017	173800	48423260	13740	13740	13740	13740	0
73	20241017	173700	48423260	13740	13740	13740	13740	0
74	20241017	173600	48423260	13740	13740	13740	13740	0
75	20241017	173500	48423260	13740	13740	13740	13740	0
76	20241017	173400	48423260	13740	13740	13740	13740	0
77	20241017	173300	48423260	13740	13740	13740	13740	0
78	20241017	173200	48423260	13740	13740	13740	13740	0
79	20241017	173100	48423260	13740	13740	13740	13740	0
80	20241017	173000	48423260	13740	13740	13740	13740	0
81	20241017	172900	48423260	13740	13740	13740	13740	0
82	20241017	172800	48423260	13740	13740	13740	13740	0
83	20241017	172700	48423260	13740	13740	13740	13740	0
84	20241017	172600	48423260	13740	13740	13740	13740	0
85	20241017	172500	48423260	13740	13740	13740	13740	0
86	20241017	172400	48423260	13740	13740	13740	13740	0
87	20241017	172300	48423260	13740	13740	13740	13740	0
88	20241017	172200	48423260	13740	13740	13740	13740	0
89	20241017	172100	48423260	13740	13740	13740	13740	0
90	20241017	172000	48423260	13740	13740	13740	13740	0
91	20241017	171900	48423260	13740	13740	13740	13740	0
92	20241017	171800	48423260	13740	13740	13740	13740	61
93	20241017	171700	48423260	13740	13740	13740	13740	0
94	20241017	171600	48423260	13740	13740	13740	13740	0
95	20241017	171500	48423260	13740	13740	13740	13740	0
96	20241017	171400	48423260	13740	13740	13740	13740	0
97	20241017	171300	48423260	13740	13740	13740	13740	0
98	20241017	171200	48423260	13740	13740	13740	13740	0
99	20241017	171100	48423260	13740	13740	13740	13740	0
100	20241017	171000	48423260	13740	13740	13740	13740	0
101	20241017	170900	48423260	13740	13740	13740	13740	0
102	20241017	170800	48423260	13740	13740	13740	13740	0
103	20241017	170700	48423260	13740	13740	13740	13740	0
104	20241017	170600	48423260	13740	13740	13740	13740	0
105	20241017	170500	48423260	13740	13740	13740	13740	0
106	20241017	170400	48423260	13740	13740	13740	13740	0
107	20241017	170300	48423260	13740	13740	13740	13740	0
108	20241017	170200	48423260	13740	13740	13740	13740	0
109	20241017	170100	48423260	13740	13740	13740	13740	0
110	20241017	170000	48423260	13740	13740	13740	13740	0
111	20241017	165900	48423260	13740	13740	13740	13740	0
112	20241017	165800	48423260	13740	13740	13740	13740	0
113	20241017	165700	48423260	13740	13740	13740	13740	0
114	20241017	165600	48423260	13740	13740	13740	13740	0
115	20241017	165500	48423260	13740	13740	13740	13740	0
116	20241017	165400	48423260	13740	13740	13740	13740	0
117	20241017	165300	48423260	13740	13740	13740	13740	0
118	20241017	165200	48423260	13740	13740	13740	13740	0
119	20241017	165100	48423260	13740	13740	13740	13740	0
120	20241017	165000	48423260	13740	13740	13740	13740	0
121	20241017	164900	48423260	13740	13740	13740	13740	0
122	20241017	164800	48423260	13740	13740	13740	13740	61
123	20241017	164700	48423260	13740	13740	13740	13740	0
124	20241017	164600	48423260	13740	13740	13740	13740	0
125	20241017	164500	48423260	13740	13740	13740	13740	0
126	20241017	164400	48423260	13740	13740	13740	13740	0
127	20241017	164300	48423260	13740	13740	13740	13740	0
128	20241017	164200	48423260	13740	13740	13740	13740	0
129	20241017	164100	48423260	13740	13740	13740	13740	0
130	20241017	164000	48423260	13740	13740	13740	13740	0
131	20241017	163900	48423260	13740	13740	13740	13740	0
132	20241017	163800	48423260	13740	13740	13740	13740	0
133	20241017	163700	48423260	13740	13740	13740	13740	0
134	20241017	163600	48423260	13740	13740	13740	13740	0
135	20241017	163500	48423260	13740	13740	13740	13740	0
136	20241017	163400	48423260	13740	13740	13740	13740	0
137	20241017	163300	48423260	13740	13740	13740	13740	0
138	20241017	163200	48423260	13740	13740	13740	13740	0
139	20241017	163100	48423260	13740	13740	13740	13740	0
140	20241017	163000	48423260	13740	13740	13740	13740	0
141	20241017	162900	48423260	13740	13740	13740	13740	0
142	20241017	162800	48423260	13740	13740	13740	13740	0
143	20241017	162700	48423260	13740	13740	13740	13740	0
144	20241017	162600	48423260	13740	13740	13740	13740	0
145	20241017	162500	48423260	13740	13740	13740	13740	0
146	20241017	162400	48423260	13740	13740	13740	13740	0
147	20241017	162300	48423260	13740	13740	13740	13740	0
148	20241017	162200	48423260	13740	13740	13740	13740	0
149	20241017	162100	48423260	13740	13740	13740	13740	0
150	20241017	162000	48423260	13740	13740	13740	13740	0
151	20241017	161900	48423260	13740	13740	13740	13740	0
152	20241017	161800	48423260	13740	13740	13740	13740	61
153	20241017	161700	48423260	13740	13740	13740	13740	0
154	20241017	161600	48423260	13740	13740	13740	13740	0
155	20241017	161500	48423260	13740	13740	13740	13740	0
156	20241017	161400	48423260	13740	13740	13740	13740	0
157	20241017	161300	48423260	13740	13740	13740	13740	0
158	20241017	161200	48423260	13740	13740	13740	13740	0
159	20241017	161100	48423260	13740	13740	13740	13740	0
160	20241017	161000	48423260	13740	13740	13740	13740	0
161	20241017	160900	48423260	13740	13740	13740	13740	0
162	20241017	160800	48423260	13740	13740	13740	13740	0
163	20241017	160700	48423260	13740	13740	13740	13740	0
164	20241017	160600	48423260	13740	13740	13740	13740	0
165	20241017	160500	48423260	13740	13740	13740	13740	0
166	20241017	160400	48423260	13740	13740	13740	13740	0
167	20241017	160300	48423260	13740	13740	13740	13740	0
168	20241017	160200	48423260	13740	13740	13740	13740	0
169	20241017	160100	48423260	13740	13740	13740	13740	0
170	20241017	160000	48423260	13740	13740	13740	13740	0
171	20241017	155900	48423260	13740	13740	13740	13740	0
172	20241017	155800	48423260	13740	13740	13740	13740	0
173	20241017	155700	48423260	13740	13740	13740	13740	0
174	20241017	155600	48423260	13740	13740	13740	13740	0
175	20241017	155500	48423260	13740	13740	13740	13740	0
176	20241017	155400	48423260	13740	13740	13740	13740	0
177	20241017	155300	48423260	13740	13740	13740	13740	0
178	20241017	155200	48423260	13740	13740	13740	13740	0
179	20241017	155100	48423260	13740	13740	13740	13740	0
180	20241017	155000	48423260	13740	13740	13740	13740	0
181	20241017	154900	48423260	13740	13740	13740	13740	0
182	20241017	154800	48423260	13740	13740	13740	13740	61
183	20241017	154700	48423260	13740	13740	13740	13740	0
184	20241017	154600	48423260	13740	13740	13740	13740	0
185	20241017	154500	48423260	13740	13740	13740	13740	0
186	20241017	154400	48423260	13740	13740	13740	13740	0
187	20241017	154300	48423260	13740	13740	13740	13740	0
188	20241017	154200	48423260	13740	13740	13740	13740	0
189	20241017	154100	48423260	13740	13740	13740	13740	0
190	20241017	154000	48423260	13740	13740	13740	13740	0
191	20241017	153900	48423260	13740	13740	13740	13740	0
192	20241017	153800	48423260	13740	13740	13740	13740	0
193	20241017	153700	48423260	13740	13740	13740	13740	0
194	20241017	153600	48423260	13740	13740	13740	13740	0
195	20241017	153500	48423260	13740	13740	13740	13740	0
196	20241017	153400	48423260	13740	13740	13740	13740	0
197	20241017	153300	48423260	13740	13740	13740	13740	0
198	20241017	153200	48423260	13740	13740	13740	13740	0
199	20241017	153100	48423260	13740	13740	13740	13740	0
200	20241017	153000	48423260	13740	13740	13740	13740	61
201	20241017	152900	47585120	13760	13760	13760	13760	0
202	20241017	152800	47585120	13760	13760	13760	13760	0
203	20241017	152700	47585120	13760	13760	13760	13760	0
204	20241017	152600	47585120	13760	13760	13760	13760	0
205	20241017	152500	47585120	13760	13760	13760	13760	0
206	20241017	152400	47585120	13760	13760	13760	13760	0
207	20241017	152300	47585120	13760	13760	13760	13760	0
208	20241017	152200	47585120	13760	13760	13760	13760	0
209	20241017	152100	47585120	13760	13760	13760	13760	0
210	20241017	152000	47585120	13760	13760	13760	13760	0
211	20241017	151900	47585120	13760	13760	13760	13760	0
212	20241017	151800	47585120	13760	13760	13760	13760	0
213	20241017	151700	47585120	13760	13760	13760	13760	0
214	20241017	151600	47585120	13760	13760	13760	13760	0
215	20241017	151500	47585120	13760	13760	13760	13760	0
216	20241017	151400	47585120	13760	13760	13760	13760	20
217	20241017	151300	47309920	13750	13750	13750	13750	0
218	20241017	151200	47309920	13750	13750	13750	13750	0
219	20241017	151100	47309920	13750	13750	13750	13750	0
220	20241017	151000	47309920	13750	13750	13750	13750	1
221	20241017	150900	47296170	13750	13750	13750	13750	0
222	20241017	150800	47296170	13750	13750	13750	13750	0
223	20241017	150700	47296170	13750	13750	13750	13750	0
224	20241017	150600	47296170	13750	13750	13750	13750	0
225	20241017	150500	47296170	13750	13750	13750	13750	0
226	20241017	150400	47296170	13750	13750	13750	13750	0
227	20241017	150300	47296170	13750	13750	13750	13750	0
228	20241017	150200	47296170	13750	13750	13750	13750	0
229	20241017	150100	47296170	13750	13750	13750	13750	0
230	20241017	150000	47296170	13750	13750	13750	13750	0
231	20241017	145900	47296170	13750	13750	13750	13750	0
232	20241017	145800	47296170	13750	13750	13750	13750	0
233	20241017	145700	47296170	13750	13800	13800	13750	3
234	20241017	145600	47254870	13760	13760	13760	13760	0
235	20241017	145500	47254870	13760	13760	13760	13760	51
236	20241017	145400	46553110	13760	13760	13760	13760	0
237	20241017	145300	46553110	13760	13760	13760	13760	1
238	20241017	145200	46539350	13760	13760	13760	13760	0
239	20241017	145100	46539350	13760	13760	13760	13760	0
240	20241017	145000	46539350	13760	13760	13760	13760	0
241	20241017	144900	46539350	13760	13760	13760	13760	0
242	20241017	144800	46539350	13760	13760	13760	13760	1
243	20241017	144700	46525590	13760	13760	13760	13760	0
244	20241017	144600	46525590	13760	13760	13760	13760	0
245	20241017	144500	46525590	13760	13760	13760	13760	0
246	20241017	144400	46525590	13760	13760	13760	13760	0
247	20241017	144300	46525590	13760	13760	13760	13760	1
248	20241017	144200	46511830	13760	13760	13760	13760	0
249	20241017	144100	46511830	13760	13760	13760	13760	0
250	20241017	144000	46511830	13760	13760	13760	13760	0
251	20241017	143900	46511830	13760	13760	13760	13760	0
252	20241017	143800	46511830	13760	13760	13760	13760	0
253	20241017	143700	46511830	13760	13760	13760	13760	0
254	20241017	143600	46511830	13760	13760	13760	13760	0
255	20241017	143500	46511830	13760	13760	13760	13760	0
256	20241017	143400	46511830	13760	13760	13760	13760	0
257	20241017	143300	46511830	13760	13760	13760	13760	0
258	20241017	143200	46511830	13760	13760	13760	13760	0
259	20241017	143100	46511830	13760	13760	13760	13760	0
260	20241017	143000	46511830	13760	13760	13760	13760	0
261	20241017	142900	46511830	13760	13760	13760	13760	0
262	20241017	142800	46511830	13760	13760	13760	13760	0
263	20241017	142700	46511830	13760	13760	13760	13760	0
264	20241017	142600	46511830	13760	13760	13760	13760	0
265	20241017	142500	46511830	13760	13760	13760	13760	0
266	20241017	142400	46511830	13760	13760	13760	13760	0
267	20241017	142300	46511830	13760	13760	13760	13760	0
268	20241017	142200	46511830	13760	13760	13760	13760	0
269	20241017	142100	46511830	13760	13760	13760	13760	0
270	20241017	142000	46511830	13760	13760	13760	13760	0
271	20241017	141900	46511830	13760	13760	13760	13760	0
272	20241017	141800	46511830	13760	13760	13760	13760	0
273	20241017	141700	46511830	13760	13760	13760	13760	0
274	20241017	141600	46511830	13760	13760	13760	13760	0
275	20241017	141500	46511830	13760	13760	13760	13760	0
276	20241017	141400	46511830	13760	13760	13760	13760	0
277	20241017	141300	46511830	13760	13760	13760	13760	0
278	20241017	141200	46511830	13760	13760	13760	13760	2
279	20241017	141100	46484310	13730	13730	13730	13730	0
280	20241017	141000	46484310	13730	13730	13730	13730	0
281	20241017	140900	46484310	13730	13730	13730	13730	0
282	20241017	140800	46484310	13730	13730	13730	13730	0
283	20241017	140700	46484310	13730	13730	13730	13730	0
284	20241017	140600	46484310	13730	13730	13730	13730	0
285	20241017	140500	46484310	13730	13730	13730	13730	0
286	20241017	140400	46484310	13730	13730	13730	13730	0
287	20241017	140300	46484310	13730	13730	13730	13730	105
288	20241017	140200	45042660	13750	13750	13750	13750	1
289	20241017	140100	45028910	13750	13750	13750	13750	0
290	20241017	140000	45028910	13750	13750	13750	13750	0
291	20241017	135900	45028910	13750	13750	13750	13750	1
292	20241017	135800	45015160	13750	13750	13750	13750	0
293	20241017	135700	45015160	13750	13750	13750	13750	0
294	20241017	135600	45015160	13750	13740	13750	13740	36
295	20241017	135500	44520240	13730	13730	13730	13730	0
296	20241017	135400	44520240	13730	13730	13730	13730	0
297	20241017	135300	44520240	13730	13730	13730	13730	0
298	20241017	135200	44520240	13730	13730	13730	13730	0
299	20241017	135100	44520240	13730	13730	13730	13730	0
300	20241017	135000	44520240	13730	13730	13730	13730	0
301	20241017	134900	44520240	13730	13730	13730	13730	0
302	20241017	134800	44520240	13730	13730	13730	13730	1
303	20241017	134700	44506510	13740	13740	13740	13740	0
304	20241017	134600	44506510	13740	13740	13740	13740	0
305	20241017	134500	44506510	13740	13740	13740	13740	6
306	20241017	134400	44424070	13740	13740	13740	13740	0
307	20241017	134300	44424070	13740	13740	13740	13740	10
308	20241017	134200	44286670	13740	13740	13740	13740	0
309	20241017	134100	44286670	13740	13740	13740	13740	0
310	20241017	134000	44286670	13740	13740	13740	13740	0
311	20241017	133900	44286670	13740	13740	13740	13740	0
312	20241017	133800	44286670	13740	13740	13740	13740	0
313	20241017	133700	44286670	13740	13740	13740	13740	0
314	20241017	133600	44286670	13740	13740	13740	13740	0
315	20241017	133500	44286670	13740	13740	13740	13740	0
316	20241017	133400	44286670	13740	13740	13740	13740	0
317	20241017	133300	44286670	13740	13740	13740	13740	0
318	20241017	133200	44286670	13740	13740	13740	13740	0
319	20241017	133100	44286670	13740	13740	13740	13740	0
320	20241017	133000	44286670	13740	13740	13740	13740	11
321	20241017	132900	44135530	13730	13730	13730	13730	0
322	20241017	132800	44135530	13730	13730	13730	13730	0
323	20241017	132700	44135530	13730	13730	13730	13730	0
324	20241017	132600	44135530	13730	13730	13730	13730	0
325	20241017	132500	44135530	13730	13730	13730	13730	0
326	20241017	132400	44135530	13730	13730	13730	13730	0
327	20241017	132300	44135530	13730	13730	13730	13730	0
328	20241017	132200	44135530	13730	13730	13730	13730	0
329	20241017	132100	44135530	13730	13730	13730	13730	1
330	20241017	132000	44121800	13730	13730	13730	13730	0
331	20241017	131900	44121800	13730	13730	13730	13730	0
332	20241017	131800	44121800	13730	13730	13730	13730	185
333	20241017	131700	41581750	13740	13730	13740	13730	86
334	20241017	131600	40400960	13730	13730	13730	13730	0
335	20241017	131500	40400960	13730	13730	13730	13730	0
336	20241017	131400	40400960	13730	13730	13730	13730	0
337	20241017	131300	40400960	13730	13730	13730	13730	0
338	20241017	131200	40400960	13730	13730	13730	13730	0
339	20241017	131100	40400960	13730	13730	13730	13730	0
340	20241017	131000	40400960	13730	13730	13730	13730	10
341	20241017	130900	40263660	13740	13740	13740	13740	0
342	20241017	130800	40263660	13740	13740	13740	13740	0
343	20241017	130700	40263660	13740	13740	13740	13740	0
344	20241017	130600	40263660	13740	13740	13740	13740	50
345	20241017	130500	39576660	13740	13740	13740	13740	0
346	20241017	130400	39576660	13740	13740	13740	13740	0
347	20241017	130300	39576660	13740	13740	13740	13740	5
348	20241017	130200	39507960	13740	13740	13740	13740	0
349	20241017	130100	39507960	13740	13740	13740	13740	14
350	20241017	130000	39315600	13740	13740	13740	13740	531
351	20241017	125900	32019660	13750	13750	13750	13750	15
352	20241017	125800	31813410	13760	13760	13760	13760	0
353	20241017	125700	31813410	13760	13760	13760	13760	15
354	20241017	125600	31607010	13750	13750	13750	13750	0
355	20241017	125500	31607010	13750	13750	13750	13750	0
356	20241017	125400	31607010	13750	13750	13750	13750	0
357	20241017	125300	31607010	13750	13750	13750	13750	0
358	20241017	125200	31607010	13750	13750	13750	13750	0
359	20241017	125100	31607010	13750	13750	13750	13750	0
360	20241017	125000	31607010	13750	13750	13750	13750	4
361	20241017	124900	31552010	13760	13760	13760	13760	0
362	20241017	124800	31552010	13760	13760	13760	13760	0
363	20241017	124700	31552010	13760	13760	13760	13760	0
364	20241017	124600	31552010	13760	13760	13760	13760	0
365	20241017	124500	31552010	13760	13760	13760	13760	0
366	20241017	124400	31552010	13760	13760	13760	13760	0
367	20241017	124300	31552010	13760	13760	13760	13760	0
368	20241017	124200	31552010	13760	13760	13760	13760	0
369	20241017	124100	31552010	13760	13760	13760	13760	0
370	20241017	124000	31552010	13760	13760	13760	13760	0
371	20241017	123900	31552010	13760	13760	13760	13760	0
372	20241017	123800	31552010	13760	13760	13760	13760	0
373	20241017	123700	31552010	13760	13760	13760	13760	0
374	20241017	123600	31552010	13760	13760	13760	13760	0
375	20241017	123500	31552010	13760	13760	13760	13760	0
376	20241017	123400	31552010	13760	13760	13760	13760	3
377	20241017	123300	31510730	13760	13760	13760	13760	0
378	20241017	123200	31510730	13760	13760	13760	13760	1
379	20241017	123100	31496970	13740	13740	13740	13740	0
380	20241017	123000	31496970	13740	13740	13740	13740	0
381	20241017	122900	31496970	13740	13740	13740	13740	0
382	20241017	122800	31496970	13740	13740	13740	13740	0
383	20241017	122700	31496970	13740	13740	13740	13740	0
384	20241017	122600	31496970	13740	13740	13740	13740	0
385	20241017	122500	31496970	13740	13740	13740	13740	0
386	20241017	122400	31496970	13740	13740	13740	13740	0
387	20241017	122300	31496970	13740	13740	13740	13740	0
388	20241017	122200	31496970	13740	13740	13740	13740	0
389	20241017	122100	31496970	13740	13740	13740	13740	0
390	20241017	122000	31496970	13740	13740	13740	13740	0
391	20241017	121900	31496970	13740	13740	13740	13740	0
392	20241017	121800	31496970	13740	13740	13740	13740	0
393	20241017	121700	31496970	13740	13740	13740	13740	0
394	20241017	121600	31496970	13740	13740	13740	13740	0
395	20241017	121500	31496970	13740	13740	13740	13740	0
396	20241017	121400	31496970	13740	13740	13740	13740	20
397	20241017	121300	31222170	13740	13740	13740	13740	0
398	20241017	121200	31222170	13740	13740	13740	13740	0
399	20241017	121100	31222170	13740	13740	13740	13740	0
400	20241017	121000	31222170	13740	13740	13740	13740	0
401	20241017	120900	31222170	13740	13740	13740	13740	0
402	20241017	120800	31222170	13740	13740	13740	13740	0
403	20241017	120700	31222170	13740	13740	13740	13740	0
404	20241017	120600	31222170	13740	13740	13740	13740	0
405	20241017	120500	31222170	13740	13740	13740	13740	0
406	20241017	120400	31222170	13740	13740	13740	13740	0
407	20241017	120300	31222170	13740	13740	13740	13740	0
408	20241017	120200	31222170	13740	13740	13740	13740	0
409	20241017	120100	31222170	13740	13740	13740	13740	0
410	20241017	120000	31222170	13740	13740	13740	13740	0
411	20241017	115900	31222170	13740	13740	13740	13740	0
412	20241017	115800	31222170	13740	13740	13740	13740	0
413	20241017	115700	31222170	13740	13740	13740	13740	0
414	20241017	115600	31222170	13740	13740	13740	13740	0
415	20241017	115500	31222170	13740	13760	13760	13740	35
416	20241017	115400	30740670	13760	13760	13760	13760	0
417	20241017	115300	30740670	13760	13760	13760	13760	0
418	20241017	115200	30740670	13760	13760	13760	13760	0
419	20241017	115100	30740670	13760	13760	13760	13760	20
420	20241017	115000	30465470	13740	13740	13740	13740	0
421	20241017	114900	30465470	13740	13740	13740	13740	0
422	20241017	114800	30465470	13740	13760	13760	13740	22
423	20241017	114700	30162790	13760	13760	13760	13760	0
424	20241017	114600	30162790	13760	13760	13760	13760	0
425	20241017	114500	30162790	13760	13760	13760	13760	0
426	20241017	114400	30162790	13760	13760	13760	13760	0
427	20241017	114300	30162790	13760	13760	13760	13760	0
428	20241017	114200	30162790	13760	13760	13760	13760	0
429	20241017	114100	30162790	13760	13760	13760	13760	0
430	20241017	114000	30162790	13760	13760	13760	13760	0
431	20241017	113900	30162790	13760	13760	13760	13760	0
432	20241017	113800	30162790	13760	13760	13760	13760	0
433	20241017	113700	30162790	13760	13760	13760	13760	0
434	20241017	113600	30162790	13760	13760	13760	13760	0
435	20241017	113500	30162790	13760	13760	13760	13760	0
436	20241017	113400	30162790	13760	13760	13760	13760	1
437	20241017	113300	30149030	13750	13750	13750	13750	0
438	20241017	113200	30149030	13750	13750	13750	13750	2
439	20241017	113100	30121530	13740	13740	13740	13740	0
440	20241017	113000	30121530	13740	13740	13740	13740	0
441	20241017	112900	30121530	13740	13740	13740	13740	0
442	20241017	112800	30121530	13740	13740	13740	13740	0
443	20241017	112700	30121530	13740	13740	13740	13740	0
444	20241017	112600	30121530	13740	13740	13740	13740	0
445	20241017	112500	30121530	13740	13740	13740	13740	0
446	20241017	112400	30121530	13740	13740	13740	13740	0
447	20241017	112300	30121530	13740	13740	13740	13740	0
448	20241017	112200	30121530	13740	13740	13740	13740	0
449	20241017	112100	30121530	13740	13740	13740	13740	70
450	20241017	112000	29159730	13760	13760	13760	13760	0
451	20241017	111900	29159730	13760	13760	13760	13760	0
452	20241017	111800	29159730	13760	13760	13760	13760	10
453	20241017	111700	29022130	13750	13750	13750	13750	0
454	20241017	111600	29022130	13750	13750	13750	13750	0
455	20241017	111500	29022130	13750	13750	13750	13750	0
456	20241017	111400	29022130	13750	13750	13750	13750	0
457	20241017	111300	29022130	13750	13750	13750	13750	0
458	20241017	111200	29022130	13750	13750	13750	13750	0
459	20241017	111100	29022130	13750	13750	13750	13750	0
460	20241017	111000	29022130	13750	13750	13750	13750	0
461	20241017	110900	29022130	13750	13750	13750	13750	0
462	20241017	110800	29022130	13750	13750	13750	13750	0
463	20241017	110700	29022130	13750	13750	13750	13750	0
464	20241017	110600	29022130	13750	13750	13750	13750	0
465	20241017	110500	29022130	13750	13750	13750	13750	0
466	20241017	110400	29022130	13750	13750	13750	13750	1
467	20241017	110300	29008380	13750	13750	13750	13750	0
468	20241017	110200	29008380	13750	13750	13750	13750	0
469	20241017	110100	29008380	13750	13750	13750	13750	0
470	20241017	110000	29008380	13750	13750	13750	13750	1
471	20241017	105900	28994630	13750	13750	13750	13750	0
472	20241017	105800	28994630	13750	13750	13750	13750	1
473	20241017	105700	28980880	13740	13740	13740	13740	85
474	20241017	105600	27812980	13750	13750	13750	13750	0
475	20241017	105500	27812980	13750	13750	13750	13750	0
476	20241017	105400	27812980	13750	13750	13750	13750	0
477	20241017	105300	27812980	13750	13750	13750	13750	0
478	20241017	105200	27812980	13750	13750	13750	13750	0
479	20241017	105100	27812980	13750	13750	13750	13750	0
480	20241017	105000	27812980	13750	13750	13750	13750	0
481	20241017	104900	27812980	13750	13750	13750	13750	0
482	20241017	104800	27812980	13750	13750	13750	13750	0
483	20241017	104700	27812980	13750	13750	13750	13750	0
484	20241017	104600	27812980	13750	13750	13750	13750	0
485	20241017	104500	27812980	13750	13750	13750	13750	0
486	20241017	104400	27812980	13750	13750	13750	13750	0
487	20241017	104300	27812980	13750	13750	13750	13750	0
488	20241017	104200	27812980	13750	13750	13750	13750	0
489	20241017	104100	27812980	13750	13750	13750	13750	0
490	20241017	104000	27812980	13750	13750	13750	13750	0
491	20241017	103900	27812980	13750	13750	13750	13750	13
492	20241017	103800	27634230	13760	13760	13760	13760	0
493	20241017	103700	27634230	13760	13760	13760	13760	0
494	20241017	103600	27634230	13760	13760	13760	13760	0
495	20241017	103500	27634230	13760	13760	13760	13760	0
496	20241017	103400	27634230	13760	13760	13760	13760	0
497	20241017	103300	27634230	13760	13760	13760	13760	5
498	20241017	103200	27565430	13760	13760	13760	13760	0
499	20241017	103100	27565430	13760	13760	13760	13760	2
500	20241017	103000	27537910	13760	13760	13760	13760	0
501	20241017	102900	27537910	13760	13760	13760	13760	0
502	20241017	102800	27537910	13760	13760	13760	13760	0
503	20241017	102700	27537910	13760	13760	13760	13760	0
504	20241017	102600	27537910	13760	13760	13760	13760	0
505	20241017	102500	27537910	13760	13760	13760	13760	0
506	20241017	102400	27537910	13760	13760	13760	13760	0
507	20241017	102300	27537910	13760	13760	13760	13760	0
508	20241017	102200	27537910	13760	13760	13760	13760	0
509	20241017	102100	27537910	13760	13760	13760	13760	0
510	20241017	102000	27537910	13760	13760	13760	13760	0
511	20241017	101900	27537910	13760	13760	13760	13760	0
512	20241017	101800	27537910	13760	13760	13760	13760	0
513	20241017	101700	27537910	13760	13760	13760	13760	0
514	20241017	101600	27537910	13760	13760	13760	13760	0
515	20241017	101500	27537910	13760	13760	13760	13760	0
516	20241017	101400	27537910	13760	13760	13760	13760	0
517	20241017	101300	27537910	13760	13760	13760	13760	0
518	20241017	101200	27537910	13760	13760	13760	13760	0
519	20241017	101100	27537910	13760	13760	13760	13760	0
520	20241017	101000	27537910	13760	13760	13760	13760	0
521	20241017	100900	27537910	13760	13760	13760	13760	5
522	20241017	100800	27469110	13760	13760	13760	13760	0
523	20241017	100700	27469110	13760	13760	13760	13760	0
524	20241017	100600	27469110	13760	13760	13760	13760	0
525	20241017	100500	27469110	13760	13760	13760	13760	0
526	20241017	100400	27469110	13760	13760	13760	13760	0
527	20241017	100300	27469110	13760	13760	13760	13760	10
528	20241017	100200	27331510	13760	13760	13760	13760	0
529	20241017	100100	27331510	13760	13760	13760	13760	0
530	20241017	100000	27331510	13760	13760	13760	13760	1
531	20241017	095900	27317750	13760	13760	13760	13760	0
532	20241017	095800	27317750	13760	13760	13760	13760	1
533	20241017	095700	27303990	13750	13750	13750	13750	1
534	20241017	095600	27290240	13760	13760	13760	13760	50
535	20241017	095500	26602240	13760	13760	13760	13760	0
536	20241017	095400	26602240	13760	13760	13760	13760	0
537	20241017	095300	26602240	13760	13760	13760	13760	0
538	20241017	095200	26602240	13760	13760	13760	13760	0
539	20241017	095100	26602240	13760	13760	13760	13760	6
540	20241017	095000	26519680	13750	13750	13750	13750	0
541	20241017	094900	26519680	13750	13750	13750	13750	8
542	20241017	094800	26409680	13760	13760	13760	13760	0
543	20241017	094700	26409680	13760	13760	13760	13760	0
544	20241017	094600	26409680	13760	13760	13760	13760	0
545	20241017	094500	26409680	13760	13760	13760	13760	0
546	20241017	094400	26409680	13760	13760	13760	13760	0
547	20241017	094300	26409680	13760	13750	13760	13750	19
548	20241017	094200	26148420	13760	13760	13760	13760	0
549	20241017	094100	26148420	13760	13760	13760	13760	0
550	20241017	094000	26148420	13760	13760	13760	13760	0
551	20241017	093900	26148420	13760	13760	13760	13760	70
552	20241017	093800	25185220	13750	13750	13750	13750	0
553	20241017	093700	25185220	13750	13750	13750	13750	0
554	20241017	093600	25185220	13750	13750	13750	13750	3
555	20241017	093500	25143970	13770	13760	13770	13760	11
556	20241017	093400	24992600	13770	13770	13770	13770	0
557	20241017	093300	24992600	13770	13760	13770	13760	2
558	20241017	093200	24965070	13750	13750	13750	13750	0
559	20241017	093100	24965070	13750	13750	13750	13750	8
560	20241017	093000	24855070	13750	13750	13750	13750	10
561	20241017	092900	24717570	13750	13750	13750	13750	0
562	20241017	092800	24717570	13750	13750	13750	13750	0
563	20241017	092700	24717570	13750	13750	13750	13740	3
564	20241017	092600	24676330	13830	13830	13830	13830	0
565	20241017	092500	24676330	13830	13750	13830	13740	187
566	20241017	092400	22101760	13780	13750	13780	13750	301
567	20241017	092300	17962980	13770	13750	13770	13750	189
568	20241017	092200	15362350	13750	13750	13750	13750	0
569	20241017	092100	15362350	13750	13750	13750	13750	0
570	20241017	092000	15362350	13750	13750	13750	13750	0
571	20241017	091900	15362350	13750	13750	13750	13750	0
572	20241017	091800	15362350	13750	13750	13750	13750	0
573	20241017	091700	15362350	13750	13750	13750	13750	0
574	20241017	091600	15362350	13750	13750	13750	13750	1
575	20241017	091500	15348600	13750	13750	13750	13750	0
576	20241017	091400	15348600	13750	13750	13750	13750	0
577	20241017	091300	15348600	13750	13740	13750	13740	2
578	20241017	091200	15321110	13750	13750	13750	13750	0
579	20241017	091100	15321110	13750	13750	13750	13750	0
580	20241017	091000	15321110	13750	13750	13750	13750	0
581	20241017	090900	15321110	13750	13750	13750	13750	0
582	20241017	090800	15321110	13750	13750	13750	13750	2
583	20241017	090700	15293610	13720	13740	13740	13720	280
584	20241017	090600	11451750	13740	13750	13750	13740	510
585	20241017	090500	4444340	13760	13760	13760	13760	0
586	20241017	090400	4444340	13760	13760	13760	13760	0
587	20241017	090300	4444340	13760	13760	13760	13760	2
588	20241017	090200	4416820	13760	13750	13760	13750	276
589	20241017	090100	619200	13760	13760	13760	13760	0
590	20241017	090000	619200	13760	13760	13760	13760	45