KissMeData/052400/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193400	256224100	13940	13940	13940	13940	140
3	20241029	193300	256224100	13940	13940	13940	13940	0
4	20241029	193200	256224100	13940	13940	13940	13940	0
5	20241029	193100	256224100	13940	13940	13940	13940	0
6	20241029	193000	256224100	13940	13940	13940	13940	0
7	20241029	192900	256224100	13940	13940	13940	13940	0
8	20241029	192800	256224100	13940	13940	13940	13940	0
9	20241029	192700	256224100	13940	13940	13940	13940	0
10	20241029	192600	256224100	13940	13940	13940	13940	0
11	20241029	192500	256224100	13940	13940	13940	13940	0
12	20241029	192400	256224100	13940	13940	13940	13940	0
13	20241029	192300	256224100	13940	13940	13940	13940	0
14	20241029	192200	256224100	13940	13940	13940	13940	0
15	20241029	192100	256224100	13940	13940	13940	13940	0
16	20241029	192000	256224100	13940	13940	13940	13940	0
17	20241029	191900	256224100	13940	13940	13940	13940	0
18	20241029	191800	256224100	13940	13940	13940	13940	0
19	20241029	191700	256224100	13940	13940	13940	13940	0
20	20241029	191600	256224100	13940	13940	13940	13940	0
21	20241029	191500	256224100	13940	13940	13940	13940	0
22	20241029	191400	256224100	13940	13940	13940	13940	0
23	20241029	191300	256224100	13940	13940	13940	13940	0
24	20241029	191200	256224100	13940	13940	13940	13940	0
25	20241029	191100	256224100	13940	13940	13940	13940	0
26	20241029	191000	256224100	13940	13940	13940	13940	0
27	20241029	190900	256224100	13940	13940	13940	13940	0
28	20241029	190800	256224100	13940	13940	13940	13940	0
29	20241029	190700	256224100	13940	13940	13940	13940	0
30	20241029	190600	256224100	13940	13940	13940	13940	0
31	20241029	190500	256224100	13940	13940	13940	13940	0
32	20241029	190400	256224100	13940	13940	13940	13940	140
33	20241029	190300	256224100	13940	13940	13940	13940	0
34	20241029	190200	256224100	13940	13940	13940	13940	0
35	20241029	190100	256224100	13940	13940	13940	13940	0
36	20241029	190000	256224100	13940	13940	13940	13940	0
37	20241029	185900	256224100	13940	13940	13940	13940	0
38	20241029	185800	256224100	13940	13940	13940	13940	0
39	20241029	185700	256224100	13940	13940	13940	13940	0
40	20241029	185600	256224100	13940	13940	13940	13940	0
41	20241029	185500	256224100	13940	13940	13940	13940	0
42	20241029	185400	256224100	13940	13940	13940	13940	0
43	20241029	185300	256224100	13940	13940	13940	13940	0
44	20241029	185200	256224100	13940	13940	13940	13940	0
45	20241029	185100	256224100	13940	13940	13940	13940	0
46	20241029	185000	256224100	13940	13940	13940	13940	0
47	20241029	184900	256224100	13940	13940	13940	13940	0
48	20241029	184800	256224100	13940	13940	13940	13940	0
49	20241029	184700	256224100	13940	13940	13940	13940	0
50	20241029	184600	256224100	13940	13940	13940	13940	0
51	20241029	184500	256224100	13940	13940	13940	13940	0
52	20241029	184400	256224100	13940	13940	13940	13940	0
53	20241029	184300	256224100	13940	13940	13940	13940	0
54	20241029	184200	256224100	13940	13940	13940	13940	0
55	20241029	184100	256224100	13940	13940	13940	13940	0
56	20241029	184000	256224100	13940	13940	13940	13940	0
57	20241029	183900	256224100	13940	13940	13940	13940	0
58	20241029	183800	256224100	13940	13940	13940	13940	0
59	20241029	183700	256224100	13940	13940	13940	13940	0
60	20241029	183600	256224100	13940	13940	13940	13940	0
61	20241029	183500	256224100	13940	13940	13940	13940	0
62	20241029	183400	256224100	13940	13940	13940	13940	140
63	20241029	183300	256224100	13940	13940	13940	13940	0
64	20241029	183200	256224100	13940	13940	13940	13940	0
65	20241029	183100	256224100	13940	13940	13940	13940	0
66	20241029	183000	256224100	13940	13940	13940	13940	0
67	20241029	182900	256224100	13940	13940	13940	13940	0
68	20241029	182800	256224100	13940	13940	13940	13940	0
69	20241029	182700	256224100	13940	13940	13940	13940	0
70	20241029	182600	256224100	13940	13940	13940	13940	0
71	20241029	182500	256224100	13940	13940	13940	13940	0
72	20241029	182400	256224100	13940	13940	13940	13940	0
73	20241029	182300	256224100	13940	13940	13940	13940	0
74	20241029	182200	256224100	13940	13940	13940	13940	0
75	20241029	182100	256224100	13940	13940	13940	13940	0
76	20241029	182000	256224100	13940	13940	13940	13940	0
77	20241029	181900	256224100	13940	13940	13940	13940	0
78	20241029	181800	256224100	13940	13940	13940	13940	0
79	20241029	181700	256224100	13940	13940	13940	13940	0
80	20241029	181600	256224100	13940	13940	13940	13940	0
81	20241029	181500	256224100	13940	13940	13940	13940	0
82	20241029	181400	256224100	13940	13940	13940	13940	0
83	20241029	181300	256224100	13940	13940	13940	13940	0
84	20241029	181200	256224100	13940	13940	13940	13940	0
85	20241029	181100	256224100	13940	13940	13940	13940	0
86	20241029	181000	256224100	13940	13940	13940	13940	0
87	20241029	180900	256224100	13940	13940	13940	13940	0
88	20241029	180800	256224100	13940	13940	13940	13940	0
89	20241029	180700	256224100	13940	13940	13940	13940	0
90	20241029	180600	256224100	13940	13940	13940	13940	0
91	20241029	180500	256224100	13940	13940	13940	13940	0
92	20241029	180400	256224100	13940	13940	13940	13940	140
93	20241029	180300	256224100	13940	13940	13940	13940	0
94	20241029	180200	256224100	13940	13940	13940	13940	0
95	20241029	180100	256224100	13940	13940	13940	13940	0
96	20241029	180000	256224100	13940	13940	13940	13940	0
97	20241029	175900	256224100	13940	13940	13940	13940	0
98	20241029	175800	256224100	13940	13940	13940	13940	0
99	20241029	175700	256224100	13940	13940	13940	13940	0
100	20241029	175600	256224100	13940	13940	13940	13940	0
101	20241029	175500	256224100	13940	13940	13940	13940	0
102	20241029	175400	256224100	13940	13940	13940	13940	0
103	20241029	175300	256224100	13940	13940	13940	13940	0
104	20241029	175200	256224100	13940	13940	13940	13940	0
105	20241029	175100	256224100	13940	13940	13940	13940	0
106	20241029	175000	256224100	13940	13940	13940	13940	0
107	20241029	174900	256224100	13940	13940	13940	13940	0
108	20241029	174800	256224100	13940	13940	13940	13940	0
109	20241029	174700	256224100	13940	13940	13940	13940	0
110	20241029	174600	256224100	13940	13940	13940	13940	0
111	20241029	174500	256224100	13940	13940	13940	13940	0
112	20241029	174400	256224100	13940	13940	13940	13940	0
113	20241029	174300	256224100	13940	13940	13940	13940	0
114	20241029	174200	256224100	13940	13940	13940	13940	0
115	20241029	174100	256224100	13940	13940	13940	13940	0
116	20241029	174000	256224100	13940	13940	13940	13940	0
117	20241029	173900	256224100	13940	13940	13940	13940	0
118	20241029	173800	256224100	13940	13940	13940	13940	0
119	20241029	173700	256224100	13940	13940	13940	13940	0
120	20241029	173600	256224100	13940	13940	13940	13940	0
121	20241029	173500	256224100	13940	13940	13940	13940	0
122	20241029	173400	256224100	13940	13940	13940	13940	140
123	20241029	173300	256224100	13940	13940	13940	13940	0
124	20241029	173200	256224100	13940	13940	13940	13940	0
125	20241029	173100	256224100	13940	13940	13940	13940	0
126	20241029	173000	256224100	13940	13940	13940	13940	0
127	20241029	172900	256224100	13940	13940	13940	13940	0
128	20241029	172800	256224100	13940	13940	13940	13940	0
129	20241029	172700	256224100	13940	13940	13940	13940	0
130	20241029	172600	256224100	13940	13940	13940	13940	0
131	20241029	172500	256224100	13940	13940	13940	13940	0
132	20241029	172400	256224100	13940	13940	13940	13940	0
133	20241029	172300	256224100	13940	13940	13940	13940	0
134	20241029	172200	256224100	13940	13940	13940	13940	0
135	20241029	172100	256224100	13940	13940	13940	13940	0
136	20241029	172000	256224100	13940	13940	13940	13940	0
137	20241029	171900	256224100	13940	13940	13940	13940	0
138	20241029	171800	256224100	13940	13940	13940	13940	0
139	20241029	171700	256224100	13940	13940	13940	13940	0
140	20241029	171600	256224100	13940	13940	13940	13940	0
141	20241029	171500	256224100	13940	13940	13940	13940	0
142	20241029	171400	256224100	13940	13940	13940	13940	0
143	20241029	171300	256224100	13940	13940	13940	13940	0
144	20241029	171200	256224100	13940	13940	13940	13940	0
145	20241029	171100	256224100	13940	13940	13940	13940	0
146	20241029	171000	256224100	13940	13940	13940	13940	0
147	20241029	170900	256224100	13940	13940	13940	13940	0
148	20241029	170800	256224100	13940	13940	13940	13940	0
149	20241029	170700	256224100	13940	13940	13940	13940	0
150	20241029	170600	256224100	13940	13940	13940	13940	0
151	20241029	170500	256224100	13940	13940	13940	13940	0
152	20241029	170400	256224100	13940	13940	13940	13940	140
153	20241029	170300	256224100	13940	13940	13940	13940	0
154	20241029	170200	256224100	13940	13940	13940	13940	0
155	20241029	170100	256224100	13940	13940	13940	13940	0
156	20241029	170000	256224100	13940	13940	13940	13940	0
157	20241029	165900	256224100	13940	13940	13940	13940	0
158	20241029	165800	256224100	13940	13940	13940	13940	0
159	20241029	165700	256224100	13940	13940	13940	13940	0
160	20241029	165600	256224100	13940	13940	13940	13940	0
161	20241029	165500	256224100	13940	13940	13940	13940	0
162	20241029	165400	256224100	13940	13940	13940	13940	0
163	20241029	165300	256224100	13940	13940	13940	13940	0
164	20241029	165200	256224100	13940	13940	13940	13940	0
165	20241029	165100	256224100	13940	13940	13940	13940	0
166	20241029	165000	256224100	13940	13940	13940	13940	0
167	20241029	164900	256224100	13940	13940	13940	13940	0
168	20241029	164800	256224100	13940	13940	13940	13940	0
169	20241029	164700	256224100	13940	13940	13940	13940	0
170	20241029	164600	256224100	13940	13940	13940	13940	0
171	20241029	164500	256224100	13940	13940	13940	13940	0
172	20241029	164400	256224100	13940	13940	13940	13940	0
173	20241029	164300	256224100	13940	13940	13940	13940	0
174	20241029	164200	256224100	13940	13940	13940	13940	0
175	20241029	164100	256224100	13940	13940	13940	13940	0
176	20241029	164000	256224100	13940	13940	13940	13940	0
177	20241029	163900	256224100	13940	13940	13940	13940	0
178	20241029	163800	256224100	13940	13940	13940	13940	0
179	20241029	163700	256224100	13940	13940	13940	13940	0
180	20241029	163600	256224100	13940	13940	13940	13940	0
181	20241029	163500	256224100	13940	13940	13940	13940	0
182	20241029	163400	256224100	13940	13940	13940	13940	140
183	20241029	163300	256224100	13940	13940	13940	13940	0
184	20241029	163200	256224100	13940	13940	13940	13940	0
185	20241029	163100	256224100	13940	13940	13940	13940	0
186	20241029	163000	256224100	13940	13940	13940	13940	0
187	20241029	162900	256224100	13940	13940	13940	13940	0
188	20241029	162800	256224100	13940	13940	13940	13940	0
189	20241029	162700	256224100	13940	13940	13940	13940	0
190	20241029	162600	256224100	13940	13940	13940	13940	0
191	20241029	162500	256224100	13940	13940	13940	13940	0
192	20241029	162400	256224100	13940	13940	13940	13940	0
193	20241029	162300	256224100	13940	13940	13940	13940	0
194	20241029	162200	256224100	13940	13940	13940	13940	0
195	20241029	162100	256224100	13940	13940	13940	13940	0
196	20241029	162000	256224100	13940	13940	13940	13940	0
197	20241029	161900	256224100	13940	13940	13940	13940	0
198	20241029	161800	256224100	13940	13940	13940	13940	0
199	20241029	161700	256224100	13940	13940	13940	13940	0
200	20241029	161600	256224100	13940	13940	13940	13940	0
201	20241029	161500	256224100	13940	13940	13940	13940	0
202	20241029	161400	256224100	13940	13940	13940	13940	0
203	20241029	161300	256224100	13940	13940	13940	13940	0
204	20241029	161200	256224100	13940	13940	13940	13940	0
205	20241029	161100	256224100	13940	13940	13940	13940	0
206	20241029	161000	256224100	13940	13940	13940	13940	0
207	20241029	160900	256224100	13940	13940	13940	13940	0
208	20241029	160800	256224100	13940	13940	13940	13940	0
209	20241029	160700	256224100	13940	13940	13940	13940	0
210	20241029	160600	256224100	13940	13940	13940	13940	0
211	20241029	160500	256224100	13940	13940	13940	13940	0
212	20241029	160400	256224100	13940	13940	13940	13940	140
213	20241029	160300	256224100	13940	13940	13940	13940	0
214	20241029	160200	256224100	13940	13940	13940	13940	0
215	20241029	160100	256224100	13940	13940	13940	13940	0
216	20241029	160000	256224100	13940	13940	13940	13940	0
217	20241029	155900	256224100	13940	13940	13940	13940	0
218	20241029	155800	256224100	13940	13940	13940	13940	0
219	20241029	155700	256224100	13940	13940	13940	13940	0
220	20241029	155600	256224100	13940	13940	13940	13940	0
221	20241029	155500	256224100	13940	13940	13940	13940	0
222	20241029	155400	256224100	13940	13940	13940	13940	0
223	20241029	155300	256224100	13940	13940	13940	13940	0
224	20241029	155200	256224100	13940	13940	13940	13940	0
225	20241029	155100	256224100	13940	13940	13940	13940	0
226	20241029	155000	256224100	13940	13940	13940	13940	0
227	20241029	154900	256224100	13940	13940	13940	13940	0
228	20241029	154800	256224100	13940	13940	13940	13940	0
229	20241029	154700	256224100	13940	13940	13940	13940	0
230	20241029	154600	256224100	13940	13940	13940	13940	0
231	20241029	154500	256224100	13940	13940	13940	13940	0
232	20241029	154400	256224100	13940	13940	13940	13940	0
233	20241029	154300	256224100	13940	13940	13940	13940	0
234	20241029	154200	256224100	13940	13940	13940	13940	0
235	20241029	154100	256224100	13940	13940	13940	13940	0
236	20241029	154000	256224100	13940	13940	13940	13940	0
237	20241029	153900	256224100	13940	13940	13940	13940	0
238	20241029	153800	256224100	13940	13940	13940	13940	0
239	20241029	153700	256224100	13940	13940	13940	13940	0
240	20241029	153600	256224100	13940	13940	13940	13940	0
241	20241029	153500	256224100	13940	13940	13940	13940	0
242	20241029	153400	256224100	13940	13940	13940	13940	140
243	20241029	153300	256224100	13940	13940	13940	13940	0
244	20241029	153200	256224100	13940	13940	13940	13940	0
245	20241029	153100	256224100	13940	13940	13940	13940	0
246	20241029	153000	256224100	13940	13940	13940	13940	140
247	20241029	152900	254272500	13940	13940	13940	13940	0
248	20241029	152800	254272500	13940	13940	13940	13940	0
249	20241029	152700	254272500	13940	13940	13940	13940	0
250	20241029	152600	254272500	13940	13940	13940	13940	0
251	20241029	152500	254272500	13940	13940	13940	13940	0
252	20241029	152400	254272500	13940	13940	13940	13940	0
253	20241029	152300	254272500	13940	13940	13940	13940	0
254	20241029	152200	254272500	13940	13940	13940	13940	0
255	20241029	152100	254272500	13940	13940	13940	13940	0
256	20241029	152000	254272500	13940	13940	13940	13940	0
257	20241029	151900	254272500	13940	13940	13940	13940	1
258	20241029	151800	254258560	14060	14060	14060	14060	0
259	20241029	151700	254258560	14060	14060	14060	14060	0
260	20241029	151600	254258560	14060	14060	14060	14060	0
261	20241029	151500	254258560	14060	14060	14060	14060	0
262	20241029	151400	254258560	14060	14060	14060	14060	1
263	20241029	151300	254244500	13930	13940	13940	13930	3
264	20241029	151200	254202700	13920	14000	14000	13920	90
265	20241029	151100	252945800	14070	14070	14070	14070	33
266	20241029	151000	252481490	14000	14000	14000	14000	2
267	20241029	150900	252453490	14090	14090	14090	14090	0
268	20241029	150800	252453490	14090	14090	14090	14090	1
269	20241029	150700	252439400	14010	14020	14020	14010	964
270	20241029	150600	238933140	14020	14020	14020	14020	0
271	20241029	150500	238933140	14020	14020	14020	14020	0
272	20241029	150400	238933140	14020	14020	14020	14020	12
273	20241029	150300	238764900	14110	14110	14110	14110	0
274	20241029	150200	238764900	14110	14110	14110	14110	0
275	20241029	150100	238764900	14110	14110	14110	14110	10
276	20241029	150000	238623800	14110	14040	14110	13990	77
277	20241029	145900	237542760	14040	14040	14040	14040	0
278	20241029	145800	237542760	14040	14040	14040	14040	0
279	20241029	145700	237542760	14040	14040	14040	14040	14
280	20241029	145600	237346200	14040	14040	14040	14040	1
281	20241029	145500	237332160	14050	14050	14050	14050	0
282	20241029	145400	237332160	14050	14050	14050	14050	51
283	20241029	145300	236615610	14050	14050	14050	14050	0
284	20241029	145200	236615610	14050	14050	14050	14050	10
285	20241029	145100	236475110	14040	14040	14040	14040	0
286	20241029	145000	236475110	14040	14040	14040	14040	0
287	20241029	144900	236475110	14040	14040	14040	14040	0
288	20241029	144800	236475110	14040	14040	14040	14040	0
289	20241029	144700	236475110	14040	14040	14040	14040	0
290	20241029	144600	236475110	14040	14040	14040	14040	11
291	20241029	144500	236320670	14070	14070	14070	14070	0
292	20241029	144400	236320670	14070	14080	14080	14070	17
293	20241029	144300	236081410	14090	14090	14090	14090	15
294	20241029	144200	235870060	14100	14100	14100	14100	391
295	20241029	144100	230356960	14100	14100	14100	14100	9
296	20241029	144000	230230060	14100	14100	14100	14100	107
297	20241029	143900	228721360	14100	14180	14180	14100	286
298	20241029	143800	224671490	14180	14170	14180	14170	46
299	20241029	143700	224019230	14180	14070	14180	14070	480
300	20241029	143600	217232520	14040	14040	14040	14040	30
301	20241029	143500	216811320	14040	14030	14080	14030	525
302	20241029	143400	209434490	14030	14020	14030	14020	134
303	20241029	143300	207555610	14020	14040	14040	14020	79
304	20241029	143200	206447790	14020	14020	14020	14020	262
305	20241029	143100	202774550	14020	13910	14020	13910	1875
306	20241029	143000	176578760	13910	13830	13910	13830	106
307	20241029	142900	175105250	13800	13800	13800	13800	0
308	20241029	142800	175105250	13800	13800	13800	13800	0
309	20241029	142700	175105250	13800	13800	13800	13800	2
310	20241029	142600	175077650	13800	13790	13800	13790	199
311	20241029	142500	172331460	13740	13740	13740	13740	26
312	20241029	142400	171974220	13720	13720	13720	13720	0
313	20241029	142300	171974220	13720	13720	13720	13720	0
314	20241029	142200	171974220	13720	13720	13720	13720	0
315	20241029	142100	171974220	13720	13720	13720	13720	0
316	20241029	142000	171974220	13720	13760	13760	13720	374
317	20241029	141900	166839250	13750	13750	13750	13750	0
318	20241029	141800	166839250	13750	13750	13750	13750	0
319	20241029	141700	166839250	13750	13750	13750	13750	0
320	20241029	141600	166839250	13750	13750	13750	13750	0
321	20241029	141500	166839250	13750	13740	13750	13740	488
322	20241029	141400	160130390	13740	13740	13740	13740	133
323	20241029	141300	158302970	13730	13730	13730	13730	0
324	20241029	141200	158302970	13730	13730	13730	13730	50
325	20241029	141100	157616470	13730	13730	13730	13730	0
326	20241029	141000	157616470	13730	13730	13730	13730	0
327	20241029	140900	157616470	13730	13730	13730	13730	0
328	20241029	140800	157616470	13730	13730	13730	13730	0
329	20241029	140700	157616470	13730	13730	13730	13730	0
330	20241029	140600	157616470	13730	13730	13730	13730	0
331	20241029	140500	157616470	13730	13730	13730	13730	0
332	20241029	140400	157616470	13730	13730	13730	13730	0
333	20241029	140300	157616470	13730	13730	13730	13730	0
334	20241029	140200	157616470	13730	13730	13730	13730	1
335	20241029	140100	157602740	13710	13710	13710	13710	0
336	20241029	140000	157602740	13710	13710	13710	13710	3
337	20241029	135900	157561610	13710	13710	13710	13710	0
338	20241029	135800	157561610	13710	13710	13710	13710	0
339	20241029	135700	157561610	13710	13710	13710	13710	0
340	20241029	135600	157561610	13710	13710	13710	13710	0
341	20241029	135500	157561610	13710	13710	13710	13710	0
342	20241029	135400	157561610	13710	13710	13710	13710	0
343	20241029	135300	157561610	13710	13710	13710	13710	0
344	20241029	135200	157561610	13710	13710	13710	13710	0
345	20241029	135100	157561610	13710	13710	13710	13710	0
346	20241029	135000	157561610	13710	13710	13710	13710	0
347	20241029	134900	157561610	13710	13700	13710	13700	27
348	20241029	134800	157191530	13710	13710	13710	13710	0
349	20241029	134700	157191530	13710	13710	13710	13710	0
350	20241029	134600	157191530	13710	13710	13710	13710	0
351	20241029	134500	157191530	13710	13710	13710	13710	0
352	20241029	134400	157191530	13710	13710	13710	13710	0
353	20241029	134300	157191530	13710	13710	13710	13710	0
354	20241029	134200	157191530	13710	13710	13710	13710	0
355	20241029	134100	157191530	13710	13710	13710	13710	10
356	20241029	134000	157054430	13720	13720	13720	13720	0
357	20241029	133900	157054430	13720	13720	13720	13720	0
358	20241029	133800	157054430	13720	13720	13720	13720	4
359	20241029	133700	156999550	13730	13730	13730	13730	0
360	20241029	133600	156999550	13730	13720	13730	13720	62
361	20241029	133500	156148320	13730	13730	13730	13730	1
362	20241029	133400	156134590	13650	13710	13710	13650	500
363	20241029	133300	149305900	13740	13740	13740	13740	3
364	20241029	133200	149264680	13740	13740	13740	13740	250
365	20241029	133100	145829680	13710	13710	13710	13710	0
366	20241029	133000	145829680	13710	13710	13710	13710	0
367	20241029	132900	145829680	13710	13710	13710	13710	0
368	20241029	132800	145829680	13710	13710	13710	13710	0
369	20241029	132700	145829680	13710	13710	13710	13710	0
370	20241029	132600	145829680	13710	13840	13840	13710	347
371	20241029	132500	141063760	13900	13900	13900	13900	0
372	20241029	132400	141063760	13900	13900	13900	13900	1
373	20241029	132300	141049860	13850	13850	13850	13850	0
374	20241029	132200	141049860	13850	13890	13890	13850	174
375	20241029	132100	138638410	13890	13890	13890	13890	0
376	20241029	132000	138638410	13890	13890	13890	13890	0
377	20241029	131900	138638410	13890	13890	13890	13890	0
378	20241029	131800	138638410	13890	13890	13890	13890	0
379	20241029	131700	138638410	13890	13890	13890	13890	9
380	20241029	131600	138513400	13890	13890	13890	13890	0
381	20241029	131500	138513400	13890	13890	13890	13890	0
382	20241029	131400	138513400	13890	13890	13890	13890	0
383	20241029	131300	138513400	13890	13890	13890	13890	14
384	20241029	131200	138318940	13900	13900	13910	13900	10
385	20241029	131100	138179900	13900	13940	13940	13900	61
386	20241029	131000	137331800	13940	13940	13940	13940	3
387	20241029	130900	137289980	13940	13940	13940	13940	0
388	20241029	130800	137289980	13940	13940	13940	13940	11
389	20241029	130700	137136640	13940	13930	13940	13930	4
390	20241029	130600	137080910	13940	13930	13940	13930	315
391	20241029	130500	132690450	13930	13930	13930	13930	70
392	20241029	130400	131715350	13930	13930	13930	13930	0
393	20241029	130300	131715350	13930	13930	13930	13930	0
394	20241029	130200	131715350	13930	13930	13930	13930	0
395	20241029	130100	131715350	13930	13930	13930	13930	0
396	20241029	130000	131715350	13930	13930	13930	13930	0
397	20241029	125900	131715350	13930	13930	13930	13930	0
398	20241029	125800	131715350	13930	13930	13930	13930	0
399	20241029	125700	131715350	13930	13930	13930	13930	6
400	20241029	125600	131631770	13930	13930	13930	13930	0
401	20241029	125500	131631770	13930	13930	13930	13930	0
402	20241029	125400	131631770	13930	13930	13930	13930	0
403	20241029	125300	131631770	13930	13930	13930	13930	0
404	20241029	125200	131631770	13930	13930	13930	13930	0
405	20241029	125100	131631770	13930	13930	13930	13930	26
406	20241029	125000	131269590	13930	13930	13930	13930	0
407	20241029	124900	131269590	13930	13930	13930	13930	18
408	20241029	124800	131018850	13930	13910	13930	13910	110
409	20241029	124700	129487350	13910	13910	13910	13910	12
410	20241029	124600	129320430	13910	13910	13910	13910	1
411	20241029	124500	129306520	13910	13910	13910	13910	0
412	20241029	124400	129306520	13910	13910	13910	13910	0
413	20241029	124300	129306520	13910	13910	13910	13910	0
414	20241029	124200	129306520	13910	13910	13910	13910	0
415	20241029	124100	129306520	13910	13910	13910	13910	3
416	20241029	124000	129264790	13910	13910	13910	13910	0
417	20241029	123900	129264790	13910	13910	13910	13910	1
418	20241029	123800	129250880	13930	13930	13930	13930	0
419	20241029	123700	129250880	13930	13930	13930	13930	0
420	20241029	123600	129250880	13930	13930	13930	13930	1
421	20241029	123500	129236950	13910	13910	13910	13910	0
422	20241029	123400	129236950	13910	13910	13910	13910	0
423	20241029	123300	129236950	13910	13940	13940	13910	10
424	20241029	123200	129097640	13940	13940	13940	13940	9
425	20241029	123100	128972180	13940	13940	13940	13940	4
426	20241029	123000	128916420	13940	13940	13940	13940	0
427	20241029	122900	128916420	13940	13940	13940	13940	0
428	20241029	122800	128916420	13940	13940	13940	13940	0
429	20241029	122700	128916420	13940	13940	13940	13940	11
430	20241029	122600	128763080	13940	13940	13940	13940	0
431	20241029	122500	128763080	13940	13940	13940	13940	0
432	20241029	122400	128763080	13940	13940	13940	13940	0
433	20241029	122300	128763080	13940	13940	13940	13940	0
434	20241029	122200	128763080	13940	13940	13940	13940	19
435	20241029	122100	128498220	13940	13940	13940	13940	13
436	20241029	122000	128317000	13940	13930	13940	13930	4
437	20241029	121900	128261270	13870	13870	13870	13870	0
438	20241029	121800	128261270	13870	13870	13870	13870	0
439	20241029	121700	128261270	13870	13870	13870	13870	187
440	20241029	121600	125667580	13940	13940	13940	13940	0
441	20241029	121500	125667580	13940	13930	13940	13930	11
442	20241029	121400	125514290	13860	13860	13860	13860	30
443	20241029	121300	125098490	13860	13860	13860	13860	0
444	20241029	121200	125098490	13860	13860	13860	13860	5
445	20241029	121100	125029190	13850	13850	13850	13850	0
446	20241029	121000	125029190	13850	13850	13850	13850	0
447	20241029	120900	125029190	13850	13850	13850	13850	0
448	20241029	120800	125029190	13850	13850	13850	13850	0
449	20241029	120700	125029190	13850	13850	13850	13850	0
450	20241029	120600	125029190	13850	13850	13850	13850	35
451	20241029	120500	124544440	13840	13840	13840	13840	0
452	20241029	120400	124544440	13840	13840	13840	13840	10
453	20241029	120300	124406040	13840	13840	13840	13840	2
454	20241029	120200	124378360	13840	13860	13860	13840	82
455	20241029	120100	123242200	13860	13860	13860	13860	257
456	20241029	120000	119680180	13890	13900	13900	13890	481
457	20241029	115900	112994350	13900	13900	13900	13900	51
458	20241029	115800	112285450	13910	13910	13910	13910	107
459	20241029	115700	110797080	13910	13910	13910	13910	0
460	20241029	115600	110797080	13910	13910	13910	13910	0
461	20241029	115500	110797080	13910	13910	13910	13910	1
462	20241029	115400	110783170	13940	13940	13940	13940	0
463	20241029	115300	110783170	13940	13940	13940	13940	1
464	20241029	115200	110769230	13940	13940	13940	13940	12
465	20241029	115100	110601950	13940	13940	13940	13940	1
466	20241029	115000	110588010	13940	13940	13940	13940	9
467	20241029	114900	110462550	13910	13910	13910	13910	1
468	20241029	114800	110448640	13910	13910	13910	13910	0
469	20241029	114700	110448640	13910	13910	13910	13910	2
470	20241029	114600	110420820	13900	13900	13900	13900	300
471	20241029	114500	106250820	13950	13950	13950	13950	0
472	20241029	114400	106250820	13950	13950	13950	13950	0
473	20241029	114300	106250820	13950	13950	13950	13950	1
474	20241029	114200	106236870	13920	13920	13920	13910	102
475	20241029	114100	104817310	13850	13850	13850	13850	1
476	20241029	114000	104803460	13850	13850	13850	13850	0
477	20241029	113900	104803460	13850	13820	13850	13820	2764
478	20241029	113800	66589980	13820	13820	13820	13820	0
479	20241029	113700	66589980	13820	13820	13820	13820	0
480	20241029	113600	66589980	13820	13820	13820	13820	202
481	20241029	113500	63798340	13820	13820	13820	13820	0
482	20241029	113400	63798340	13820	13820	13820	13820	0
483	20241029	113300	63798340	13820	13810	13820	13810	750
484	20241029	113200	53433670	13760	13760	13760	13760	3
485	20241029	113100	53392390	13760	13810	13810	13760	11
486	20241029	113000	53240730	13760	13760	13760	13760	0
487	20241029	112900	53240730	13760	13760	13760	13760	3
488	20241029	112800	53199450	13810	13810	13810	13810	200
489	20241029	112700	50437450	13820	13820	13820	13820	0
490	20241029	112600	50437450	13820	13820	13820	13820	0
491	20241029	112500	50437450	13820	13820	13820	13820	0
492	20241029	112400	50437450	13820	13820	13820	13820	0
493	20241029	112300	50437450	13820	13820	13820	13820	0
494	20241029	112200	50437450	13820	13820	13820	13820	121
495	20241029	112100	48765230	13820	13820	13820	13820	25
496	20241029	112000	48419730	13760	13760	13820	13760	60
497	20241029	111900	47593970	13830	13830	13830	13830	0
498	20241029	111800	47593970	13830	13770	13830	13770	439
499	20241029	111700	41543350	13760	13760	13760	13760	0
500	20241029	111600	41543350	13760	13770	13770	13760	3
501	20241029	111500	41502060	13770	13760	13770	13760	116
502	20241029	111400	39904770	13760	13760	13760	13760	3
503	20241029	111300	39863490	13770	13770	13770	13770	0
504	20241029	111200	39863490	13770	13770	13770	13770	0
505	20241029	111100	39863490	13770	13770	13770	13770	0
506	20241029	111000	39863490	13770	13770	13770	13770	0
507	20241029	110900	39863490	13770	13730	13770	13730	300
508	20241029	110800	35736330	13730	13730	13730	13730	0
509	20241029	110700	35736330	13730	13730	13730	13730	10
510	20241029	110600	35599030	13730	13730	13730	13730	20
511	20241029	110500	35324430	13730	13730	13730	13730	0
512	20241029	110400	35324430	13730	13730	13730	13730	3
513	20241029	110300	35283240	13700	13700	13700	13700	0
514	20241029	110200	35283240	13700	13700	13700	13700	0
515	20241029	110100	35283240	13700	13700	13700	13700	0
516	20241029	110000	35283240	13700	13700	13700	13700	0
517	20241029	105900	35283240	13700	13700	13700	13700	0
518	20241029	105800	35283240	13700	13700	13700	13700	10
519	20241029	105700	35146240	13700	13700	13700	13700	27
520	20241029	105600	34776340	13700	13700	13700	13700	45
521	20241029	105500	34159840	13700	13670	13700	13670	90
522	20241029	105400	32926870	13700	13700	13700	13700	0
523	20241029	105300	32926870	13700	13700	13700	13700	0
524	20241029	105200	32926870	13700	13700	13700	13700	0
525	20241029	105100	32926870	13700	13700	13700	13700	0
526	20241029	105000	32926870	13700	13700	13700	13700	1
527	20241029	104900	32913170	13700	13700	13700	13700	21
528	20241029	104800	32625470	13700	13690	13700	13690	433
529	20241029	104700	26695670	13680	13680	13680	13680	26
530	20241029	104600	26339990	13680	13680	13680	13680	18
531	20241029	104500	26093750	13680	13660	13680	13660	278
532	20241029	104400	22291330	13660	13660	13660	13660	0
533	20241029	104300	22291330	13660	13660	13660	13660	1
534	20241029	104200	22277670	13660	13650	13660	13650	78
535	20241029	104100	21212690	13650	13650	13650	13650	0
536	20241029	104000	21212690	13650	13650	13650	13650	0
537	20241029	103900	21212690	13650	13650	13650	13650	0
538	20241029	103800	21212690	13650	13650	13650	13650	0
539	20241029	103700	21212690	13650	13650	13650	13650	0
540	20241029	103600	21212690	13650	13650	13650	13650	30
541	20241029	103500	20803190	13650	13620	13650	13620	308
542	20241029	103400	16601430	13610	13610	13610	13610	0
543	20241029	103300	16601430	13610	13610	13610	13610	30
544	20241029	103200	16193130	13610	13610	13610	13610	0
545	20241029	103100	16193130	13610	13610	13610	13610	0
546	20241029	103000	16193130	13610	13620	13620	13610	200
547	20241029	102900	13469280	13620	13620	13620	13620	30
548	20241029	102800	13060680	13620	13620	13620	13620	0
549	20241029	102700	13060680	13620	13620	13620	13620	0
550	20241029	102600	13060680	13620	13620	13620	13620	30
551	20241029	102500	12652080	13620	13620	13620	13620	0
552	20241029	102400	12652080	13620	13620	13620	13620	0
553	20241029	102300	12652080	13620	13620	13620	13620	10
554	20241029	102200	12515880	13620	13620	13620	13620	0
555	20241029	102100	12515880	13620	13620	13620	13620	0
556	20241029	102000	12515880	13620	13620	13620	13620	0
557	20241029	101900	12515880	13620	13620	13620	13620	1
558	20241029	101800	12502260	13640	13640	13640	13640	0
559	20241029	101700	12502260	13640	13640	13640	13640	0
560	20241029	101600	12502260	13640	13640	13640	13640	1
561	20241029	101500	12488620	13640	13640	13640	13640	0
562	20241029	101400	12488620	13640	13640	13640	13640	0
563	20241029	101300	12488620	13640	13640	13640	13640	89
564	20241029	101200	11274660	13640	13640	13640	13640	0
565	20241029	101100	11274660	13640	13640	13640	13640	6
566	20241029	101000	11192820	13640	13640	13640	13640	0
567	20241029	100900	11192820	13640	13640	13640	13640	0
568	20241029	100800	11192820	13640	13640	13640	13640	0
569	20241029	100700	11192820	13640	13640	13640	13640	0
570	20241029	100600	11192820	13640	13640	13640	13640	6
571	20241029	100500	11110980	13640	13650	13650	13640	34
572	20241029	100400	10647210	13650	13650	13650	13650	0
573	20241029	100300	10647210	13650	13650	13650	13650	0
574	20241029	100200	10647210	13650	13650	13650	13650	0
575	20241029	100100	10647210	13650	13650	13650	13650	5
576	20241029	100000	10578960	13650	13650	13650	13650	0
577	20241029	095900	10578960	13650	13650	13650	13650	10
578	20241029	095800	10442460	13650	13650	13650	13650	0
579	20241029	095700	10442460	13650	13650	13650	13650	27
580	20241029	095600	10073910	13670	13660	13670	13660	127
581	20241029	095500	8337980	13660	13660	13660	13660	0
582	20241029	095400	8337980	13660	13660	13660	13660	0
583	20241029	095300	8337980	13660	13660	13660	13660	4
584	20241029	095200	8283340	13660	13670	13670	13660	23
585	20241029	095100	7969100	13670	13670	13670	13670	0
586	20241029	095000	7969100	13670	13670	13670	13670	0
587	20241029	094900	7969100	13670	13670	13670	13670	0
588	20241029	094800	7969100	13670	13670	13670	13670	0
589	20241029	094700	7969100	13670	13670	13670	13670	0
590	20241029	094600	7969100	13670	13670	13670	13670	0
591	20241029	094500	7969100	13670	13670	13670	13670	0
592	20241029	094400	7969100	13670	13670	13670	13670	0
593	20241029	094300	7969100	13670	13670	13670	13670	0
594	20241029	094200	7969100	13670	13670	13670	13670	0
595	20241029	094100	7969100	13670	13670	13670	13670	1
596	20241029	094000	7955430	13670	13670	13670	13670	0
597	20241029	093900	7955430	13670	13670	13670	13670	21
598	20241029	093800	7668360	13670	13670	13670	13670	0
599	20241029	093700	7668360	13670	13670	13670	13670	0
600	20241029	093600	7668360	13670	13670	13670	13670	0
601	20241029	093500	7668360	13670	13630	13670	13630	100
602	20241029	093400	6303990	13620	13630	13630	13620	5
603	20241029	093300	6235860	13640	13640	13640	13640	3
604	20241029	093200	6194940	13640	13640	13640	13640	0
605	20241029	093100	6194940	13640	13640	13640	13640	0
606	20241029	093000	6194940	13640	13620	13640	13620	220
607	20241029	092900	3198340	13640	13640	13640	13640	0
608	20241029	092800	3198340	13640	13640	13640	13640	0
609	20241029	092700	3198340	13640	13640	13640	13640	0
610	20241029	092600	3198340	13640	13640	13640	13640	0
611	20241029	092500	3198340	13640	13640	13640	13640	0
612	20241029	092400	3198340	13640	13650	13650	13640	7
613	20241029	092300	3102820	13670	13670	13670	13670	1
614	20241029	092200	3089150	13650	13650	13650	13640	20
615	20241029	092100	2816240	13650	13660	13660	13650	7
616	20241029	092000	2720660	13670	13670	13670	13670	0
617	20241029	091900	2720660	13670	13670	13670	13670	0
618	20241029	091800	2720660	13670	13680	13680	13670	9
619	20241029	091700	2597600	13680	13680	13680	13680	12
620	20241029	091600	2433440	13680	13680	13690	13680	6
621	20241029	091500	2351330	13700	13700	13700	13700	6
622	20241029	091400	2269130	13700	13700	13700	13700	6
623	20241029	091300	2186930	13700	13700	13700	13590	3
624	20241029	091200	2145940	13690	13690	13690	13690	19
625	20241029	091100	1885830	13690	13690	13690	13690	9
626	20241029	091000	1762620	13700	13700	13700	13700	12
627	20241029	090900	1598220	13700	13690	13700	13690	40
628	20241029	090800	1050550	13680	13680	13680	13680	5
629	20241029	090700	982150	13680	13680	13680	13680	0
630	20241029	090600	982150	13680	13680	13680	13680	4
631	20241029	090500	927430	13680	13680	13680	13680	4
632	20241029	090400	872710	13690	13690	13690	13690	4
633	20241029	090300	817950	13640	13640	13640	13640	4
634	20241029	090200	763390	13640	13640	13640	13640	9
635	20241029	090100	640630	13640	13640	13640	13640	0
636	20241029	090000	640630	13640	13640	13640	13500	47