KissMeData/007570/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185000	197919480	12850	12850	12850	12850	245
3	20241024	184900	197919480	12850	12850	12850	12850	0
4	20241024	184800	197919480	12850	12850	12850	12850	0
5	20241024	184700	197919480	12850	12850	12850	12850	0
6	20241024	184600	197919480	12850	12850	12850	12850	0
7	20241024	184500	197919480	12850	12850	12850	12850	0
8	20241024	184400	197919480	12850	12850	12850	12850	0
9	20241024	184300	197919480	12850	12850	12850	12850	0
10	20241024	184200	197919480	12850	12850	12850	12850	0
11	20241024	184100	197919480	12850	12850	12850	12850	0
12	20241024	184000	197919480	12850	12850	12850	12850	0
13	20241024	183900	197919480	12850	12850	12850	12850	0
14	20241024	183800	197919480	12850	12850	12850	12850	0
15	20241024	183700	197919480	12850	12850	12850	12850	0
16	20241024	183600	197919480	12850	12850	12850	12850	0
17	20241024	183500	197919480	12850	12850	12850	12850	0
18	20241024	183400	197919480	12850	12850	12850	12850	0
19	20241024	183300	197919480	12850	12850	12850	12850	0
20	20241024	183200	197919480	12850	12850	12850	12850	0
21	20241024	183100	197919480	12850	12850	12850	12850	0
22	20241024	183000	197919480	12850	12850	12850	12850	0
23	20241024	182900	197919480	12850	12850	12850	12850	0
24	20241024	182800	197919480	12850	12850	12850	12850	0
25	20241024	182700	197919480	12850	12850	12850	12850	0
26	20241024	182600	197919480	12850	12850	12850	12850	0
27	20241024	182500	197919480	12850	12850	12850	12850	0
28	20241024	182400	197919480	12850	12850	12850	12850	0
29	20241024	182300	197919480	12850	12850	12850	12850	0
30	20241024	182200	197919480	12850	12850	12850	12850	0
31	20241024	182100	197919480	12850	12850	12850	12850	0
32	20241024	182000	197919480	12850	12850	12850	12850	245
33	20241024	181900	197919480	12850	12850	12850	12850	0
34	20241024	181800	197919480	12850	12850	12850	12850	0
35	20241024	181700	197919480	12850	12850	12850	12850	0
36	20241024	181600	197919480	12850	12850	12850	12850	0
37	20241024	181500	197919480	12850	12850	12850	12850	0
38	20241024	181400	197919480	12850	12850	12850	12850	0
39	20241024	181300	197919480	12850	12850	12850	12850	0
40	20241024	181200	197919480	12850	12850	12850	12850	0
41	20241024	181100	197919480	12850	12850	12850	12850	0
42	20241024	181000	197919480	12850	12850	12850	12850	0
43	20241024	180900	197919480	12850	12850	12850	12850	0
44	20241024	180800	197919480	12850	12850	12850	12850	0
45	20241024	180700	197919480	12850	12850	12850	12850	0
46	20241024	180600	197919480	12850	12850	12850	12850	0
47	20241024	180500	197919480	12850	12850	12850	12850	0
48	20241024	180400	197919480	12850	12850	12850	12850	0
49	20241024	180300	197919480	12850	12850	12850	12850	0
50	20241024	180200	197919480	12850	12850	12850	12850	0
51	20241024	180100	197919480	12850	12850	12850	12850	0
52	20241024	180000	197919480	12850	12850	12850	12850	0
53	20241024	175900	197919480	12850	12850	12850	12850	0
54	20241024	175800	197919480	12850	12850	12850	12850	0
55	20241024	175700	197919480	12850	12850	12850	12850	0
56	20241024	175600	197919480	12850	12850	12850	12850	0
57	20241024	175500	197919480	12850	12850	12850	12850	0
58	20241024	175400	197919480	12850	12850	12850	12850	0
59	20241024	175300	197919480	12850	12850	12850	12850	0
60	20241024	175200	197919480	12850	12850	12850	12850	0
61	20241024	175100	197919480	12850	12850	12850	12850	0
62	20241024	175000	197919480	12850	12850	12850	12850	245
63	20241024	174900	197919480	12850	12850	12850	12850	0
64	20241024	174800	197919480	12850	12850	12850	12850	0
65	20241024	174700	197919480	12850	12850	12850	12850	0
66	20241024	174600	197919480	12850	12850	12850	12850	0
67	20241024	174500	197919480	12850	12850	12850	12850	0
68	20241024	174400	197919480	12850	12850	12850	12850	0
69	20241024	174300	197919480	12850	12850	12850	12850	0
70	20241024	174200	197919480	12850	12850	12850	12850	0
71	20241024	174100	197919480	12850	12850	12850	12850	0
72	20241024	174000	197919480	12850	12850	12850	12850	0
73	20241024	173900	197919480	12850	12850	12850	12850	0
74	20241024	173800	197919480	12850	12850	12850	12850	0
75	20241024	173700	197919480	12850	12850	12850	12850	0
76	20241024	173600	197919480	12850	12850	12850	12850	0
77	20241024	173500	197919480	12850	12850	12850	12850	0
78	20241024	173400	197919480	12850	12850	12850	12850	0
79	20241024	173300	197919480	12850	12850	12850	12850	0
80	20241024	173200	197919480	12850	12850	12850	12850	0
81	20241024	173100	197919480	12850	12850	12850	12850	0
82	20241024	173000	197919480	12850	12850	12850	12850	0
83	20241024	172900	197919480	12850	12850	12850	12850	0
84	20241024	172800	197919480	12850	12850	12850	12850	0
85	20241024	172700	197919480	12850	12850	12850	12850	0
86	20241024	172600	197919480	12850	12850	12850	12850	0
87	20241024	172500	197919480	12850	12850	12850	12850	0
88	20241024	172400	197919480	12850	12850	12850	12850	0
89	20241024	172300	197919480	12850	12850	12850	12850	0
90	20241024	172200	197919480	12850	12850	12850	12850	0
91	20241024	172100	197919480	12850	12850	12850	12850	0
92	20241024	172000	197919480	12850	12850	12850	12850	245
93	20241024	171900	197919480	12850	12850	12850	12850	0
94	20241024	171800	197919480	12850	12850	12850	12850	0
95	20241024	171700	197919480	12850	12850	12850	12850	0
96	20241024	171600	197919480	12850	12850	12850	12850	0
97	20241024	171500	197919480	12850	12850	12850	12850	0
98	20241024	171400	197919480	12850	12850	12850	12850	0
99	20241024	171300	197919480	12850	12850	12850	12850	0
100	20241024	171200	197919480	12850	12850	12850	12850	0
101	20241024	171100	197919480	12850	12850	12850	12850	0
102	20241024	171000	197919480	12850	12850	12850	12850	0
103	20241024	170900	197919480	12850	12850	12850	12850	0
104	20241024	170800	197919480	12850	12850	12850	12850	0
105	20241024	170700	197919480	12850	12850	12850	12850	0
106	20241024	170600	197919480	12850	12850	12850	12850	0
107	20241024	170500	197919480	12850	12850	12850	12850	0
108	20241024	170400	197919480	12850	12850	12850	12850	0
109	20241024	170300	197919480	12850	12850	12850	12850	0
110	20241024	170200	197919480	12850	12850	12850	12850	0
111	20241024	170100	197919480	12850	12850	12850	12850	0
112	20241024	170000	197919480	12850	12850	12850	12850	0
113	20241024	165900	197919480	12850	12850	12850	12850	0
114	20241024	165800	197919480	12850	12850	12850	12850	0
115	20241024	165700	197919480	12850	12850	12850	12850	0
116	20241024	165600	197919480	12850	12850	12850	12850	0
117	20241024	165500	197919480	12850	12850	12850	12850	0
118	20241024	165400	197919480	12850	12850	12850	12850	0
119	20241024	165300	197919480	12850	12850	12850	12850	0
120	20241024	165200	197919480	12850	12850	12850	12850	0
121	20241024	165100	197919480	12850	12850	12850	12850	0
122	20241024	165000	197919480	12850	12850	12850	12850	245
123	20241024	164900	197919480	12850	12850	12850	12850	0
124	20241024	164800	197919480	12850	12850	12850	12850	0
125	20241024	164700	197919480	12850	12850	12850	12850	0
126	20241024	164600	197919480	12850	12850	12850	12850	0
127	20241024	164500	197919480	12850	12850	12850	12850	0
128	20241024	164400	197919480	12850	12850	12850	12850	0
129	20241024	164300	197919480	12850	12850	12850	12850	0
130	20241024	164200	197919480	12850	12850	12850	12850	0
131	20241024	164100	197919480	12850	12850	12850	12850	0
132	20241024	164000	197919480	12850	12850	12850	12850	0
133	20241024	163900	197919480	12850	12850	12850	12850	0
134	20241024	163800	197919480	12850	12850	12850	12850	0
135	20241024	163700	197919480	12850	12850	12850	12850	0
136	20241024	163600	197919480	12850	12850	12850	12850	0
137	20241024	163500	197919480	12850	12850	12850	12850	0
138	20241024	163400	197919480	12850	12850	12850	12850	0
139	20241024	163300	197919480	12850	12850	12850	12850	0
140	20241024	163200	197919480	12850	12850	12850	12850	0
141	20241024	163100	197919480	12850	12850	12850	12850	0
142	20241024	163000	197919480	12850	12850	12850	12850	0
143	20241024	162900	197919480	12850	12850	12850	12850	0
144	20241024	162800	197919480	12850	12850	12850	12850	0
145	20241024	162700	197919480	12850	12850	12850	12850	0
146	20241024	162600	197919480	12850	12850	12850	12850	0
147	20241024	162500	197919480	12850	12850	12850	12850	0
148	20241024	162400	197919480	12850	12850	12850	12850	0
149	20241024	162300	197919480	12850	12850	12850	12850	0
150	20241024	162200	197919480	12850	12850	12850	12850	0
151	20241024	162100	197919480	12850	12850	12850	12850	0
152	20241024	162000	197919480	12850	12850	12850	12850	245
153	20241024	161900	197919480	12850	12850	12850	12850	0
154	20241024	161800	197919480	12850	12850	12850	12850	0
155	20241024	161700	197919480	12850	12850	12850	12850	0
156	20241024	161600	197919480	12850	12850	12850	12850	0
157	20241024	161500	197919480	12850	12850	12850	12850	0
158	20241024	161400	197919480	12850	12850	12850	12850	0
159	20241024	161300	197919480	12850	12850	12850	12850	0
160	20241024	161200	197919480	12850	12850	12850	12850	0
161	20241024	161100	197919480	12850	12850	12850	12850	0
162	20241024	161000	197919480	12850	12850	12850	12850	0
163	20241024	160900	197919480	12850	12850	12850	12850	0
164	20241024	160800	197919480	12850	12850	12850	12850	0
165	20241024	160700	197919480	12850	12850	12850	12850	0
166	20241024	160600	197919480	12850	12850	12850	12850	0
167	20241024	160500	197919480	12850	12850	12850	12850	0
168	20241024	160400	197919480	12850	12850	12850	12850	0
169	20241024	160300	197919480	12850	12850	12850	12850	0
170	20241024	160200	197919480	12850	12850	12850	12850	0
171	20241024	160100	197919480	12850	12850	12850	12850	0
172	20241024	160000	197919480	12850	12850	12850	12850	0
173	20241024	155900	197919480	12850	12850	12850	12850	0
174	20241024	155800	197919480	12850	12850	12850	12850	0
175	20241024	155700	197919480	12850	12850	12850	12850	0
176	20241024	155600	197919480	12850	12850	12850	12850	0
177	20241024	155500	197919480	12850	12850	12850	12850	0
178	20241024	155400	197919480	12850	12850	12850	12850	0
179	20241024	155300	197919480	12850	12850	12850	12850	0
180	20241024	155200	197919480	12850	12850	12850	12850	0
181	20241024	155100	197919480	12850	12850	12850	12850	0
182	20241024	155000	197919480	12850	12850	12850	12850	245
183	20241024	154900	197919480	12850	12850	12850	12850	0
184	20241024	154800	197919480	12850	12850	12850	12850	0
185	20241024	154700	197919480	12850	12850	12850	12850	0
186	20241024	154600	197919480	12850	12850	12850	12850	0
187	20241024	154500	197919480	12850	12850	12850	12850	0
188	20241024	154400	197919480	12850	12850	12850	12850	0
189	20241024	154300	197919480	12850	12850	12850	12850	0
190	20241024	154200	197919480	12850	12850	12850	12850	0
191	20241024	154100	197919480	12850	12850	12850	12850	0
192	20241024	154000	197919480	12850	12850	12850	12850	0
193	20241024	153900	197919480	12850	12850	12850	12850	0
194	20241024	153800	197919480	12850	12850	12850	12850	0
195	20241024	153700	197919480	12850	12850	12850	12850	0
196	20241024	153600	197919480	12850	12850	12850	12850	0
197	20241024	153500	197919480	12850	12850	12850	12850	0
198	20241024	153400	197919480	12850	12850	12850	12850	0
199	20241024	153300	197919480	12850	12850	12850	12850	0
200	20241024	153200	197919480	12850	12850	12850	12850	0
201	20241024	153100	197919480	12850	12850	12850	12850	0
202	20241024	153000	197919480	12850	12850	12850	12850	245
203	20241024	152900	194771230	12860	12860	12860	12860	0
204	20241024	152800	194771230	12860	12860	12860	12860	0
205	20241024	152700	194771230	12860	12860	12860	12860	0
206	20241024	152600	194771230	12860	12860	12860	12860	0
207	20241024	152500	194771230	12860	12860	12860	12860	0
208	20241024	152400	194771230	12860	12860	12860	12860	0
209	20241024	152300	194771230	12860	12860	12860	12860	0
210	20241024	152200	194771230	12860	12860	12860	12860	0
211	20241024	152100	194771230	12860	12860	12860	12860	0
212	20241024	152000	194771230	12860	12860	12860	12860	0
213	20241024	151900	194771230	12860	12850	12860	12850	3
214	20241024	151800	194732670	12850	12850	12850	12850	0
215	20241024	151700	194732670	12850	12850	12850	12850	51
216	20241024	151600	194077320	12860	12860	12860	12860	0
217	20241024	151500	194077320	12860	12860	12860	12860	0
218	20241024	151400	194077320	12860	12850	12860	12850	21
219	20241024	151300	193807320	12860	12860	12860	12860	8
220	20241024	151200	193704440	12860	12860	12860	12860	0
221	20241024	151100	193704440	12860	12860	12860	12860	1
222	20241024	151000	193691580	12860	12860	12860	12860	0
223	20241024	150900	193691580	12860	12860	12860	12860	13
224	20241024	150800	193524400	12890	12860	12890	12860	14
225	20241024	150700	193343990	12890	12890	12890	12890	0
226	20241024	150600	193343990	12890	12850	12890	12850	50
227	20241024	150500	192700880	12840	12840	12840	12840	0
228	20241024	150400	192700880	12840	12840	12840	12840	0
229	20241024	150300	192700880	12840	12840	12840	12840	0
230	20241024	150200	192700880	12840	12840	12840	12840	0
231	20241024	150100	192700880	12840	12840	12840	12840	0
232	20241024	150000	192700880	12840	12840	12840	12840	2
233	20241024	145900	192675200	12860	12860	12860	12860	0
234	20241024	145800	192675200	12860	12860	12860	12860	2
235	20241024	145700	192649480	12840	12850	12850	12840	11
236	20241024	145600	192508230	12890	12860	12890	12860	3
237	20241024	145500	192469620	12850	12840	12850	12830	480
238	20241024	145400	186306420	12830	12840	12840	12830	504
239	20241024	145300	179835100	12840	12830	12840	12830	196
240	20241024	145200	177320410	12840	12840	12840	12840	52
241	20241024	145100	176652730	12840	12840	12840	12840	21
242	20241024	145000	176383090	12840	12840	12840	12840	50
243	20241024	144900	175741090	12840	12840	12840	12840	10
244	20241024	144800	175612690	12840	12840	12840	12840	0
245	20241024	144700	175612690	12840	12840	12840	12840	359
246	20241024	144600	171003130	12850	12840	12850	12840	14
247	20241024	144500	170823340	12850	12850	12850	12850	0
248	20241024	144400	170823340	12850	12850	12850	12850	77
249	20241024	144300	169833890	12850	12850	12850	12850	0
250	20241024	144200	169833890	12850	12840	12850	12840	79
251	20241024	144100	168819230	12840	12840	12840	12840	10
252	20241024	144000	168690830	12840	12840	12840	12840	0
253	20241024	143900	168690830	12840	12850	12850	12840	11
254	20241024	143800	168549580	12850	12850	12850	12850	180
255	20241024	143700	166236580	12860	12860	12860	12860	69
256	20241024	143600	165349240	12860	12860	12860	12860	0
257	20241024	143500	165349240	12860	12860	12860	12860	10
258	20241024	143400	165220640	12860	12860	12860	12860	11
259	20241024	143300	165079180	12900	12900	12900	12900	0
260	20241024	143200	165079180	12900	12860	12900	12860	13
261	20241024	143100	164911940	12860	12860	12860	12860	0
262	20241024	143000	164911940	12860	12860	12860	12860	11
263	20241024	142900	164770480	12880	12880	12880	12880	0
264	20241024	142800	164770480	12880	12860	12880	12840	668
265	20241024	142700	156186810	12870	12870	12870	12870	0
266	20241024	142600	156186810	12870	12880	12880	12870	56
267	20241024	142500	155465590	12870	12870	12870	12870	13
268	20241024	142400	155298280	12870	12870	12870	12870	0
269	20241024	142300	155298280	12870	12870	12870	12870	12
270	20241024	142200	155143840	12870	12870	12870	12870	12
271	20241024	142100	154989400	12860	12860	12860	12860	11
272	20241024	142000	154847940	12860	12860	12860	12860	0
273	20241024	141900	154847940	12860	12860	12860	12860	10
274	20241024	141800	154719340	12870	12870	12870	12860	12
275	20241024	141700	154565000	12860	12870	12870	12860	11
276	20241024	141600	154423530	12860	12860	12860	12860	11
277	20241024	141500	154282070	12860	12860	12860	12860	0
278	20241024	141400	154282070	12860	12850	12860	12850	25
279	20241024	141300	153960580	12870	12870	12870	12870	0
280	20241024	141200	153960580	12870	12870	12870	12870	8
281	20241024	141100	153857620	12870	12870	12870	12870	10
282	20241024	141000	153728920	12870	12870	12870	12870	0
283	20241024	140900	153728920	12870	12870	12870	12870	11
284	20241024	140800	153587350	12870	12860	12870	12860	280
285	20241024	140700	149985750	12860	12860	12860	12860	10
286	20241024	140600	149857150	12860	12860	12860	12860	0
287	20241024	140500	149857150	12860	12860	12860	12860	10
288	20241024	140400	149728550	12860	12860	12860	12860	0
289	20241024	140300	149728550	12860	12860	12860	12860	11
290	20241024	140200	149587090	12860	12860	12860	12860	10
291	20241024	140100	149458490	12860	12860	12860	12860	0
292	20241024	140000	149458490	12860	12860	12860	12860	11
293	20241024	135900	149317030	12860	12860	12860	12860	0
294	20241024	135800	149317030	12860	12860	12860	12860	10
295	20241024	135700	149188430	12860	12860	12860	12860	300
296	20241024	135600	145330430	12860	12870	12870	12860	12
297	20241024	135500	145176090	12860	12860	12860	12860	0
298	20241024	135400	145176090	12860	12870	12870	12860	162
299	20241024	135300	143092530	12870	12860	12870	12860	24
300	20241024	135200	142783750	12860	12860	12860	12860	0
301	20241024	135100	142783750	12860	12860	12860	12860	14
302	20241024	135000	142603710	12870	12870	12870	12870	73
303	20241024	134900	141664200	12870	12870	12870	12870	10
304	20241024	134800	141535500	12870	12870	12870	12870	10
305	20241024	134700	141406800	12870	12870	12870	12870	0
306	20241024	134600	141406800	12870	12870	12870	12870	11
307	20241024	134500	141265230	12870	12870	12870	12870	0
308	20241024	134400	141265230	12870	12870	12870	12870	10
309	20241024	134300	141136530	12900	12900	12900	12900	0
310	20241024	134200	141136530	12900	12900	12900	12900	0
311	20241024	134100	141136530	12900	12880	12900	12880	100
312	20241024	134000	139847030	12870	12870	12870	12870	160
313	20241024	133900	137787830	12870	12870	12870	12870	61
314	20241024	133800	137002760	12870	12870	12870	12870	0
315	20241024	133700	137002760	12870	12870	12870	12870	10
316	20241024	133600	136874060	12870	12870	12870	12870	0
317	20241024	133500	136874060	12870	12870	12870	12870	10
318	20241024	133400	136745360	12870	12870	12870	12870	0
319	20241024	133300	136745360	12870	12880	12880	12870	12
320	20241024	133200	136590910	12880	12870	12880	12870	12
321	20241024	133100	136436450	12870	12870	12870	12870	0
322	20241024	133000	136436450	12870	12870	12870	12870	11
323	20241024	132900	136294880	12870	12870	12870	12870	8
324	20241024	132800	136191920	12870	12870	12870	12870	10
325	20241024	132700	136063220	12880	12880	12880	12880	0
326	20241024	132600	136063220	12880	12880	12880	12880	0
327	20241024	132500	136063220	12880	12890	12890	12880	247
328	20241024	132400	132881850	12890	12890	12890	12890	0
329	20241024	132300	132881850	12890	12890	12890	12890	10
330	20241024	132200	132752950	12890	12890	12890	12890	11
331	20241024	132100	132611160	12890	12890	12890	12890	0
332	20241024	132000	132611160	12890	12890	12890	12890	10
333	20241024	131900	132482260	12900	12900	12900	12900	0
334	20241024	131800	132482260	12900	12890	12900	12890	90
335	20241024	131700	131321320	12880	12880	12880	12880	11
336	20241024	131600	131179640	12880	12880	12880	12880	10
337	20241024	131500	131050840	12880	12880	12880	12880	0
338	20241024	131400	131050840	12880	12880	12880	12880	10
339	20241024	131300	130922040	12880	12880	12880	12880	0
340	20241024	131200	130922040	12880	12880	12880	12880	11
341	20241024	131100	130780360	12880	12880	12880	12880	0
342	20241024	131000	130780360	12880	12890	12890	12880	111
343	20241024	130900	129350670	12880	12880	12880	12880	12
344	20241024	130800	129196110	12880	12880	12880	12880	0
345	20241024	130700	129196110	12880	12890	12890	12880	14
346	20241024	130600	129015750	12880	12880	12880	12880	0
347	20241024	130500	129015750	12880	12880	12880	12880	10
348	20241024	130400	128886950	12880	12880	12880	12880	0
349	20241024	130300	128886950	12880	12880	12880	12880	11
350	20241024	130200	128745270	12880	12880	12880	12880	10
351	20241024	130100	128616470	12880	12880	12880	12880	0
352	20241024	130000	128616470	12880	12880	12880	12880	5
353	20241024	125900	128552070	12880	12880	12880	12880	1
354	20241024	125800	128539190	12870	12870	12870	12870	10
355	20241024	125700	128410490	12880	12880	12880	12880	0
356	20241024	125600	128410490	12880	12880	12880	12880	82
357	20241024	125500	127354330	12870	12870	12870	12870	10
358	20241024	125400	127225630	12870	12870	12870	12870	0
359	20241024	125300	127225630	12870	12870	12870	12870	10
360	20241024	125200	127096930	12870	12870	12870	12870	0
361	20241024	125100	127096930	12870	12870	12870	12870	11
362	20241024	125000	126955360	12870	12870	12870	12870	0
363	20241024	124900	126955360	12870	12870	12870	12870	10
364	20241024	124800	126826660	12870	12870	12870	12870	0
365	20241024	124700	126826660	12870	12870	12870	12870	11
366	20241024	124600	126685090	12870	12870	12870	12870	10
367	20241024	124500	126556390	12870	12870	12870	12870	8
368	20241024	124400	126453430	12870	12880	12880	12870	3
369	20241024	124300	126414810	12880	12880	12880	12880	81
370	20241024	124200	125371530	12880	12880	12880	12880	11
371	20241024	124100	125229850	12880	12880	12880	12880	0
372	20241024	124000	125229850	12880	12890	12900	12880	38
373	20241024	123900	124740000	12880	12880	12880	12880	11
374	20241024	123800	124598320	12880	12880	12880	12880	0
375	20241024	123700	124598320	12880	12880	12880	12880	10
376	20241024	123600	124469520	12880	12880	12880	12880	0
377	20241024	123500	124469520	12880	12880	12880	12880	11
378	20241024	123400	124327840	12880	12880	12880	12880	11
379	20241024	123300	124186160	12880	12880	12880	12880	10
380	20241024	123200	124057360	12880	12880	12880	12880	10
381	20241024	123100	123928560	12880	12880	12880	12880	36
382	20241024	123000	123464880	12870	12870	12870	12870	12
383	20241024	122900	123310440	12860	12860	12860	12860	11
384	20241024	122800	123168980	12850	12850	12850	12850	10
385	20241024	122700	123040480	12870	12870	12870	12870	0
386	20241024	122600	123040480	12870	12860	12870	12860	20
387	20241024	122500	122783110	12860	12860	12860	12860	0
388	20241024	122400	122783110	12860	12860	12860	12860	7
389	20241024	122300	122693090	12860	12860	12860	12860	10
390	20241024	122200	122564490	12880	12880	12880	12880	0
391	20241024	122100	122564490	12880	12880	12880	12880	0
392	20241024	122000	122564490	12880	12860	12880	12860	21
393	20241024	121900	122294380	12850	12850	12860	12850	14
394	20241024	121800	122114470	12860	12860	12860	12860	4
395	20241024	121700	122063030	12860	12860	12860	12860	11
396	20241024	121600	121921570	12860	12860	12860	12860	10
397	20241024	121500	121792970	12860	12860	12860	12860	0
398	20241024	121400	121792970	12860	12860	12860	12860	10
399	20241024	121300	121664370	12870	12870	12870	12870	0
400	20241024	121200	121664370	12870	12870	12870	12870	1
401	20241024	121100	121651500	12860	12860	12860	12860	0
402	20241024	121000	121651500	12860	12860	12860	12860	10
403	20241024	120900	121522900	12870	12870	12870	12870	10
404	20241024	120800	121394200	12870	12870	12870	12870	0
405	20241024	120700	121394200	12870	12870	12870	12870	10
406	20241024	120600	121265500	12870	12870	12870	12870	0
407	20241024	120500	121265500	12870	12870	12870	12870	11
408	20241024	120400	121123930	12870	12870	12870	12870	0
409	20241024	120300	121123930	12870	12870	12870	12870	10
410	20241024	120200	120995230	12870	12870	12870	12870	0
411	20241024	120100	120995230	12870	12870	12870	12870	10
412	20241024	120000	120866530	12870	12870	12870	12870	11
413	20241024	115900	120724960	12870	12870	12870	12870	0
414	20241024	115800	120724960	12870	12880	12880	12870	11
415	20241024	115700	120583380	12870	12870	12870	12870	2
416	20241024	115600	120557640	12870	12870	12870	12870	11
417	20241024	115500	120416070	12870	12870	12870	12870	0
418	20241024	115400	120416070	12870	12870	12870	12870	17
419	20241024	115300	120197280	12870	12870	12870	12870	3
420	20241024	115200	120158670	12870	12870	12870	12870	8
421	20241024	115100	120055710	12870	12860	12870	12860	12
422	20241024	115000	119901380	12860	12860	12860	12860	50
423	20241024	114900	119258380	12860	12860	12860	12860	10
424	20241024	114800	119129780	12860	12860	12860	12860	0
425	20241024	114700	119129780	12860	12860	12860	12860	11
426	20241024	114600	118988320	12860	12860	12860	12860	10
427	20241024	114500	118859720	12860	12860	12860	12860	0
428	20241024	114400	118859720	12860	12860	12860	12860	11
429	20241024	114300	118718260	12860	12860	12860	12860	0
430	20241024	114200	118718260	12860	12860	12860	12860	10
431	20241024	114100	118589660	12860	12860	12860	12860	0
432	20241024	114000	118589660	12860	12860	12860	12860	10
433	20241024	113900	118461060	12860	12860	12860	12860	0
434	20241024	113800	118461060	12860	12860	12860	12860	11
435	20241024	113700	118319600	12860	12860	12860	12860	10
436	20241024	113600	118191000	12870	12870	12870	12870	8
437	20241024	113500	118088040	12860	12860	12860	12860	11
438	20241024	113400	117946580	12860	12860	12860	12860	0
439	20241024	113300	117946580	12860	12860	12860	12860	10
440	20241024	113200	117817980	12860	12860	12860	12860	1
441	20241024	113100	117805120	12860	12860	12860	12860	25
442	20241024	113000	117483620	12850	12850	12850	12850	11
443	20241024	112900	117342270	12850	12850	12850	12850	0
444	20241024	112800	117342270	12850	12850	12850	12850	10
445	20241024	112700	117213770	12850	12850	12850	12850	64
446	20241024	112600	116391370	12850	12890	12890	12850	263
447	20241024	112500	113010160	12880	12880	12880	12880	6
448	20241024	112400	112932880	12880	12880	12880	12880	0
449	20241024	112300	112932880	12880	12880	12880	12880	0
450	20241024	112200	112932880	12880	12880	12880	12880	0
451	20241024	112100	112932880	12880	12880	12880	12880	0
452	20241024	112000	112932880	12880	12880	12880	12880	0
453	20241024	111900	112932880	12880	12880	12880	12880	0
454	20241024	111800	112932880	12880	12880	12880	12880	0
455	20241024	111700	112932880	12880	12880	12880	12880	0
456	20241024	111600	112932880	12880	12880	12880	12880	2
457	20241024	111500	112907120	12890	12890	12890	12890	0
458	20241024	111400	112907120	12890	12880	12890	12880	2
459	20241024	111300	112881350	12890	12890	12890	12890	0
460	20241024	111200	112881350	12890	12890	12890	12890	0
461	20241024	111100	112881350	12890	12890	12890	12890	0
462	20241024	111000	112881350	12890	12880	12890	12880	3
463	20241024	110900	112842700	12850	12850	12850	12850	0
464	20241024	110800	112842700	12850	12870	12870	12850	7
465	20241024	110700	112752710	12900	12900	12900	12900	0
466	20241024	110600	112752710	12900	12900	12900	12900	0
467	20241024	110500	112752710	12900	12900	12900	12900	1
468	20241024	110400	112739810	12870	12870	12870	12870	0
469	20241024	110300	112739810	12870	12870	12870	12870	0
470	20241024	110200	112739810	12870	12870	12870	12870	0
471	20241024	110100	112739810	12870	12870	12870	12870	0
472	20241024	110000	112739810	12870	12850	12880	12850	157
473	20241024	105900	110719410	12850	12850	12850	12850	110
474	20241024	105800	109305910	12840	12840	12840	12840	11
475	20241024	105700	109164670	12850	12850	12850	12850	0
476	20241024	105600	109164670	12850	12860	12860	12850	23
477	20241024	105500	108868990	12860	12860	12860	12860	11
478	20241024	105400	108727530	12860	12860	12860	12860	0
479	20241024	105300	108727530	12860	12860	12860	12860	10
480	20241024	105200	108598930	12860	12860	12860	12860	0
481	20241024	105100	108598930	12860	12860	12860	12860	11
482	20241024	105000	108457470	12880	12880	12880	12880	0
483	20241024	104900	108457470	12880	12920	12920	12880	2
484	20241024	104800	108431670	12870	12910	12910	12870	2
485	20241024	104700	108405890	12870	12870	12870	12870	24
486	20241024	104600	108097010	12870	12850	12870	12840	55
487	20241024	104500	107390330	12840	12840	12840	12840	0
488	20241024	104400	107390330	12840	12870	12870	12840	1827
489	20241024	104300	83919120	12870	12870	12870	12870	0
490	20241024	104200	83919120	12870	12870	12870	12870	6
491	20241024	104100	83841900	12900	12890	12930	12890	6
492	20241024	104000	83764480	12900	12870	12900	12870	13
493	20241024	103900	83597120	12870	12870	12870	12870	0
494	20241024	103800	83597120	12870	12870	12870	12870	0
495	20241024	103700	83597120	12870	12870	12870	12870	11
496	20241024	103600	83455550	12870	12870	12870	12870	10
497	20241024	103500	83326850	12860	12860	12860	12860	230
498	20241024	103400	80369050	12870	12870	12870	12870	11
499	20241024	103300	80227480	12880	12870	12880	12870	216
500	20241024	103200	77447470	12870	12870	12870	12870	3
501	20241024	103100	77408860	12870	12870	12870	12870	15
502	20241024	103000	77215810	12870	12870	12870	12870	3
503	20241024	102900	77177200	12870	12870	12870	12870	9
504	20241024	102800	77061370	12870	12870	12870	12870	0
505	20241024	102700	77061370	12870	12870	12870	12870	11
506	20241024	102600	76919800	12870	12870	12870	12870	10
507	20241024	102500	76791100	12860	12860	12860	12860	0
508	20241024	102400	76791100	12860	12890	12890	12860	47
509	20241024	102300	76185710	12890	12890	12890	12890	11
510	20241024	102200	76043920	12890	12890	12890	12890	0
511	20241024	102100	76043920	12890	12890	12890	12890	0
512	20241024	102000	76043920	12890	12890	12890	12890	11
513	20241024	101900	75902130	12930	12880	12930	12880	67
514	20241024	101800	75038470	12890	12890	12890	12890	49
515	20241024	101700	74406860	12890	12890	12890	12890	0
516	20241024	101600	74406860	12890	12890	12890	12890	31
517	20241024	101500	74007270	12900	12910	12920	12900	91
518	20241024	101400	72833060	12910	12870	12920	12870	62
519	20241024	101300	72033530	12860	12860	12860	12860	11
520	20241024	101200	71892070	12870	12870	12870	12870	0
521	20241024	101100	71892070	12870	12870	12870	12870	23
522	20241024	101000	71596060	12870	12870	12870	12870	9
523	20241024	100900	71480230	12870	12860	12880	12860	39
524	20241024	100800	70978350	12850	12850	12850	12850	10
525	20241024	100700	70849850	12860	12860	12860	12860	12
526	20241024	100600	70695530	12860	12860	12860	12850	13
527	20241024	100500	70528460	12850	12850	12850	12850	99
528	20241024	100400	69256310	12850	12850	12850	12850	10
529	20241024	100300	69127810	12860	12860	12860	12860	1
530	20241024	100200	69114950	12850	12850	12850	12850	11
531	20241024	100100	68973600	12850	12850	12850	12850	0
532	20241024	100000	68973600	12850	12850	12850	12850	7
533	20241024	095900	68883650	12860	12860	12860	12860	79
534	20241024	095800	67867710	12850	12860	12870	12850	780
535	20241024	095700	57829840	12860	12860	12860	12860	25
536	20241024	095600	57508340	12860	12860	12860	12860	11
537	20241024	095500	57366880	12870	12870	12870	12870	50
538	20241024	095400	56723380	12860	12860	12860	12860	10
539	20241024	095300	56594780	12860	12860	12860	12860	50
540	20241024	095200	55951780	12860	12860	12860	12860	11
541	20241024	095100	55810320	12870	12880	12880	12870	266
542	20241024	095000	52385820	12880	12880	12880	12880	10
543	20241024	094900	52257020	12880	12880	12880	12880	14
544	20241024	094800	52076700	12890	12890	12890	12890	0
545	20241024	094700	52076700	12890	12890	12890	12890	10
546	20241024	094600	51947800	12900	12910	12910	12900	2
547	20241024	094500	51921990	12910	12900	12910	12880	20
548	20241024	094400	51664200	12920	12880	12920	12880	17
549	20241024	094300	51445200	12870	12870	12870	12870	10
550	20241024	094200	51316500	12870	12870	12870	12870	11
551	20241024	094100	51174930	12870	12860	12870	12860	71
552	20241024	094000	50261260	12850	12850	12850	12850	98
553	20241024	093900	49001960	12860	12860	12860	12860	0
554	20241024	093800	49001960	12860	12860	12860	12860	20
555	20241024	093700	48744760	12860	12860	12860	12860	0
556	20241024	093600	48744760	12860	12860	12860	12860	25
557	20241024	093500	48423260	12850	12850	12850	12850	11
558	20241024	093400	48281910	12850	12850	12850	12850	3
559	20241024	093300	48243360	12850	12850	12850	12850	10
560	20241024	093200	48114860	12860	12860	12860	12860	1
561	20241024	093100	48102000	12860	12870	12870	12860	4
562	20241024	093000	48050550	12860	12860	12860	12860	2
563	20241024	092900	48024830	12860	12860	12860	12860	8
564	20241024	092800	47921950	12860	12860	12860	12860	11
565	20241024	092700	47780490	12860	12860	12860	12860	0
566	20241024	092600	47780490	12860	12860	12860	12860	10
567	20241024	092500	47651890	12860	12860	12860	12860	11
568	20241024	092400	47510430	12850	12850	12850	12850	0
569	20241024	092300	47510430	12850	12860	12860	12850	151
570	20241024	092200	45569880	12860	12860	12860	12860	20
571	20241024	092100	45312680	12860	12850	12860	12850	26
572	20241024	092000	44978470	12850	12850	12850	12850	216
573	20241024	091900	42202870	12850	12850	12850	12850	0
574	20241024	091800	42202870	12850	12850	12850	12850	447
575	20241024	091700	36458920	12850	12860	12860	12850	8
576	20241024	091600	36356060	12850	12850	12850	12850	30
577	20241024	091500	35970560	12850	12900	12900	12850	4
578	20241024	091400	35919110	12860	12850	12860	12850	22
579	20241024	091300	35636300	12900	12850	12900	12850	340
580	20241024	091200	31267160	12850	12900	12920	12850	1218
581	20241024	091100	15588840	12920	12920	12920	12920	0
582	20241024	091000	15588840	12920	12920	12920	12920	1
583	20241024	090900	15575920	12880	12910	12910	12880	653
584	20241024	090800	7156570	12930	12910	12930	12910	40
585	20241024	090700	6640090	12910	12910	12910	12910	134
586	20241024	090600	4910150	12910	12910	12910	12910	100
587	20241024	090500	3619150	12920	12920	12920	12920	143
588	20241024	090400	1771590	12920	12930	12930	12920	80
589	20241024	090300	737950	12940	12940	12940	12940	16
590	20241024	090200	530910	12940	12940	12940	12940	0
591	20241024	090100	530910	12940	12940	12940	12940	0
592	20241024	090000	530910	12940	12950	12950	12940	41