KissMeData/214180/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204200	47734450	12430	12430	12430	12430	71
3	20241028	204100	47734450	12430	12430	12430	12430	0
4	20241028	204000	47734450	12430	12430	12430	12430	0
5	20241028	203900	47734450	12430	12430	12430	12430	0
6	20241028	203800	47734450	12430	12430	12430	12430	0
7	20241028	203700	47734450	12430	12430	12430	12430	0
8	20241028	203600	47734450	12430	12430	12430	12430	0
9	20241028	203500	47734450	12430	12430	12430	12430	0
10	20241028	203400	47734450	12430	12430	12430	12430	0
11	20241028	203300	47734450	12430	12430	12430	12430	0
12	20241028	203200	47734450	12430	12430	12430	12430	0
13	20241028	203100	47734450	12430	12430	12430	12430	0
14	20241028	203000	47734450	12430	12430	12430	12430	0
15	20241028	202900	47734450	12430	12430	12430	12430	0
16	20241028	202800	47734450	12430	12430	12430	12430	0
17	20241028	202700	47734450	12430	12430	12430	12430	0
18	20241028	202600	47734450	12430	12430	12430	12430	0
19	20241028	202500	47734450	12430	12430	12430	12430	0
20	20241028	202400	47734450	12430	12430	12430	12430	0
21	20241028	202300	47734450	12430	12430	12430	12430	0
22	20241028	202200	47734450	12430	12430	12430	12430	0
23	20241028	202100	47734450	12430	12430	12430	12430	0
24	20241028	202000	47734450	12430	12430	12430	12430	0
25	20241028	201900	47734450	12430	12430	12430	12430	0
26	20241028	201800	47734450	12430	12430	12430	12430	0
27	20241028	201700	47734450	12430	12430	12430	12430	0
28	20241028	201600	47734450	12430	12430	12430	12430	0
29	20241028	201500	47734450	12430	12430	12430	12430	0
30	20241028	201400	47734450	12430	12430	12430	12430	0
31	20241028	201300	47734450	12430	12430	12430	12430	0
32	20241028	201200	47734450	12430	12430	12430	12430	71
33	20241028	201100	47734450	12430	12430	12430	12430	0
34	20241028	201000	47734450	12430	12430	12430	12430	0
35	20241028	200900	47734450	12430	12430	12430	12430	0
36	20241028	200800	47734450	12430	12430	12430	12430	0
37	20241028	200700	47734450	12430	12430	12430	12430	0
38	20241028	200600	47734450	12430	12430	12430	12430	0
39	20241028	200500	47734450	12430	12430	12430	12430	0
40	20241028	200400	47734450	12430	12430	12430	12430	0
41	20241028	200300	47734450	12430	12430	12430	12430	0
42	20241028	200200	47734450	12430	12430	12430	12430	0
43	20241028	200100	47734450	12430	12430	12430	12430	0
44	20241028	200000	47734450	12430	12430	12430	12430	0
45	20241028	195900	47734450	12430	12430	12430	12430	0
46	20241028	195800	47734450	12430	12430	12430	12430	0
47	20241028	195700	47734450	12430	12430	12430	12430	0
48	20241028	195600	47734450	12430	12430	12430	12430	0
49	20241028	195500	47734450	12430	12430	12430	12430	0
50	20241028	195400	47734450	12430	12430	12430	12430	0
51	20241028	195300	47734450	12430	12430	12430	12430	0
52	20241028	195200	47734450	12430	12430	12430	12430	0
53	20241028	195100	47734450	12430	12430	12430	12430	0
54	20241028	195000	47734450	12430	12430	12430	12430	0
55	20241028	194900	47734450	12430	12430	12430	12430	0
56	20241028	194800	47734450	12430	12430	12430	12430	0
57	20241028	194700	47734450	12430	12430	12430	12430	0
58	20241028	194600	47734450	12430	12430	12430	12430	0
59	20241028	194500	47734450	12430	12430	12430	12430	0
60	20241028	194400	47734450	12430	12430	12430	12430	0
61	20241028	194300	47734450	12430	12430	12430	12430	0
62	20241028	194200	47734450	12430	12430	12430	12430	71
63	20241028	194100	47734450	12430	12430	12430	12430	0
64	20241028	194000	47734450	12430	12430	12430	12430	0
65	20241028	193900	47734450	12430	12430	12430	12430	0
66	20241028	193800	47734450	12430	12430	12430	12430	0
67	20241028	193700	47734450	12430	12430	12430	12430	0
68	20241028	193600	47734450	12430	12430	12430	12430	0
69	20241028	193500	47734450	12430	12430	12430	12430	0
70	20241028	193400	47734450	12430	12430	12430	12430	0
71	20241028	193300	47734450	12430	12430	12430	12430	0
72	20241028	193200	47734450	12430	12430	12430	12430	0
73	20241028	193100	47734450	12430	12430	12430	12430	0
74	20241028	193000	47734450	12430	12430	12430	12430	0
75	20241028	192900	47734450	12430	12430	12430	12430	0
76	20241028	192800	47734450	12430	12430	12430	12430	0
77	20241028	192700	47734450	12430	12430	12430	12430	0
78	20241028	192600	47734450	12430	12430	12430	12430	0
79	20241028	192500	47734450	12430	12430	12430	12430	0
80	20241028	192400	47734450	12430	12430	12430	12430	0
81	20241028	192300	47734450	12430	12430	12430	12430	0
82	20241028	192200	47734450	12430	12430	12430	12430	0
83	20241028	192100	47734450	12430	12430	12430	12430	0
84	20241028	192000	47734450	12430	12430	12430	12430	0
85	20241028	191900	47734450	12430	12430	12430	12430	0
86	20241028	191800	47734450	12430	12430	12430	12430	0
87	20241028	191700	47734450	12430	12430	12430	12430	0
88	20241028	191600	47734450	12430	12430	12430	12430	0
89	20241028	191500	47734450	12430	12430	12430	12430	0
90	20241028	191400	47734450	12430	12430	12430	12430	0
91	20241028	191300	47734450	12430	12430	12430	12430	0
92	20241028	191200	47734450	12430	12430	12430	12430	71
93	20241028	191100	47734450	12430	12430	12430	12430	0
94	20241028	191000	47734450	12430	12430	12430	12430	0
95	20241028	190900	47734450	12430	12430	12430	12430	0
96	20241028	190800	47734450	12430	12430	12430	12430	0
97	20241028	190700	47734450	12430	12430	12430	12430	0
98	20241028	190600	47734450	12430	12430	12430	12430	0
99	20241028	190500	47734450	12430	12430	12430	12430	0
100	20241028	190400	47734450	12430	12430	12430	12430	0
101	20241028	190300	47734450	12430	12430	12430	12430	0
102	20241028	190200	47734450	12430	12430	12430	12430	0
103	20241028	190100	47734450	12430	12430	12430	12430	0
104	20241028	190000	47734450	12430	12430	12430	12430	0
105	20241028	185900	47734450	12430	12430	12430	12430	0
106	20241028	185800	47734450	12430	12430	12430	12430	0
107	20241028	185700	47734450	12430	12430	12430	12430	0
108	20241028	185600	47734450	12430	12430	12430	12430	0
109	20241028	185500	47734450	12430	12430	12430	12430	0
110	20241028	185400	47734450	12430	12430	12430	12430	0
111	20241028	185300	47734450	12430	12430	12430	12430	0
112	20241028	185200	47734450	12430	12430	12430	12430	0
113	20241028	185100	47734450	12430	12430	12430	12430	0
114	20241028	185000	47734450	12430	12430	12430	12430	0
115	20241028	184900	47734450	12430	12430	12430	12430	0
116	20241028	184800	47734450	12430	12430	12430	12430	0
117	20241028	184700	47734450	12430	12430	12430	12430	0
118	20241028	184600	47734450	12430	12430	12430	12430	0
119	20241028	184500	47734450	12430	12430	12430	12430	0
120	20241028	184400	47734450	12430	12430	12430	12430	0
121	20241028	184300	47734450	12430	12430	12430	12430	0
122	20241028	184200	47734450	12430	12430	12430	12430	71
123	20241028	184100	47734450	12430	12430	12430	12430	0
124	20241028	184000	47734450	12430	12430	12430	12430	0
125	20241028	183900	47734450	12430	12430	12430	12430	0
126	20241028	183800	47734450	12430	12430	12430	12430	0
127	20241028	183700	47734450	12430	12430	12430	12430	0
128	20241028	183600	47734450	12430	12430	12430	12430	0
129	20241028	183500	47734450	12430	12430	12430	12430	0
130	20241028	183400	47734450	12430	12430	12430	12430	0
131	20241028	183300	47734450	12430	12430	12430	12430	0
132	20241028	183200	47734450	12430	12430	12430	12430	0
133	20241028	183100	47734450	12430	12430	12430	12430	0
134	20241028	183000	47734450	12430	12430	12430	12430	0
135	20241028	182900	47734450	12430	12430	12430	12430	0
136	20241028	182800	47734450	12430	12430	12430	12430	0
137	20241028	182700	47734450	12430	12430	12430	12430	0
138	20241028	182600	47734450	12430	12430	12430	12430	0
139	20241028	182500	47734450	12430	12430	12430	12430	0
140	20241028	182400	47734450	12430	12430	12430	12430	0
141	20241028	182300	47734450	12430	12430	12430	12430	0
142	20241028	182200	47734450	12430	12430	12430	12430	0
143	20241028	182100	47734450	12430	12430	12430	12430	0
144	20241028	182000	47734450	12430	12430	12430	12430	0
145	20241028	181900	47734450	12430	12430	12430	12430	0
146	20241028	181800	47734450	12430	12430	12430	12430	0
147	20241028	181700	47734450	12430	12430	12430	12430	0
148	20241028	181600	47734450	12430	12430	12430	12430	0
149	20241028	181500	47734450	12430	12430	12430	12430	0
150	20241028	181400	47734450	12430	12430	12430	12430	0
151	20241028	181300	47734450	12430	12430	12430	12430	0
152	20241028	181200	47734450	12430	12430	12430	12430	71
153	20241028	181100	47734450	12430	12430	12430	12430	0
154	20241028	181000	47734450	12430	12430	12430	12430	0
155	20241028	180900	47734450	12430	12430	12430	12430	0
156	20241028	180800	47734450	12430	12430	12430	12430	0
157	20241028	180700	47734450	12430	12430	12430	12430	0
158	20241028	180600	47734450	12430	12430	12430	12430	0
159	20241028	180500	47734450	12430	12430	12430	12430	0
160	20241028	180400	47734450	12430	12430	12430	12430	0
161	20241028	180300	47734450	12430	12430	12430	12430	0
162	20241028	180200	47734450	12430	12430	12430	12430	0
163	20241028	180100	47734450	12430	12430	12430	12430	0
164	20241028	180000	47734450	12430	12430	12430	12430	0
165	20241028	175900	47734450	12430	12430	12430	12430	0
166	20241028	175800	47734450	12430	12430	12430	12430	0
167	20241028	175700	47734450	12430	12430	12430	12430	0
168	20241028	175600	47734450	12430	12430	12430	12430	0
169	20241028	175500	47734450	12430	12430	12430	12430	0
170	20241028	175400	47734450	12430	12430	12430	12430	0
171	20241028	175300	47734450	12430	12430	12430	12430	0
172	20241028	175200	47734450	12430	12430	12430	12430	0
173	20241028	175100	47734450	12430	12430	12430	12430	0
174	20241028	175000	47734450	12430	12430	12430	12430	0
175	20241028	174900	47734450	12430	12430	12430	12430	0
176	20241028	174800	47734450	12430	12430	12430	12430	0
177	20241028	174700	47734450	12430	12430	12430	12430	0
178	20241028	174600	47734450	12430	12430	12430	12430	0
179	20241028	174500	47734450	12430	12430	12430	12430	0
180	20241028	174400	47734450	12430	12430	12430	12430	0
181	20241028	174300	47734450	12430	12430	12430	12430	0
182	20241028	174200	47734450	12430	12430	12430	12430	71
183	20241028	174100	47734450	12430	12430	12430	12430	0
184	20241028	174000	47734450	12430	12430	12430	12430	0
185	20241028	173900	47734450	12430	12430	12430	12430	0
186	20241028	173800	47734450	12430	12430	12430	12430	0
187	20241028	173700	47734450	12430	12430	12430	12430	0
188	20241028	173600	47734450	12430	12430	12430	12430	0
189	20241028	173500	47734450	12430	12430	12430	12430	0
190	20241028	173400	47734450	12430	12430	12430	12430	0
191	20241028	173300	47734450	12430	12430	12430	12430	0
192	20241028	173200	47734450	12430	12430	12430	12430	0
193	20241028	173100	47734450	12430	12430	12430	12430	0
194	20241028	173000	47734450	12430	12430	12430	12430	0
195	20241028	172900	47734450	12430	12430	12430	12430	0
196	20241028	172800	47734450	12430	12430	12430	12430	0
197	20241028	172700	47734450	12430	12430	12430	12430	0
198	20241028	172600	47734450	12430	12430	12430	12430	0
199	20241028	172500	47734450	12430	12430	12430	12430	0
200	20241028	172400	47734450	12430	12430	12430	12430	0
201	20241028	172300	47734450	12430	12430	12430	12430	0
202	20241028	172200	47734450	12430	12430	12430	12430	0
203	20241028	172100	47734450	12430	12430	12430	12430	0
204	20241028	172000	47734450	12430	12430	12430	12430	0
205	20241028	171900	47734450	12430	12430	12430	12430	0
206	20241028	171800	47734450	12430	12430	12430	12430	0
207	20241028	171700	47734450	12430	12430	12430	12430	0
208	20241028	171600	47734450	12430	12430	12430	12430	0
209	20241028	171500	47734450	12430	12430	12430	12430	0
210	20241028	171400	47734450	12430	12430	12430	12430	0
211	20241028	171300	47734450	12430	12430	12430	12430	0
212	20241028	171200	47734450	12430	12430	12430	12430	71
213	20241028	171100	47734450	12430	12430	12430	12430	0
214	20241028	171000	47734450	12430	12430	12430	12430	0
215	20241028	170900	47734450	12430	12430	12430	12430	0
216	20241028	170800	47734450	12430	12430	12430	12430	0
217	20241028	170700	47734450	12430	12430	12430	12430	0
218	20241028	170600	47734450	12430	12430	12430	12430	0
219	20241028	170500	47734450	12430	12430	12430	12430	0
220	20241028	170400	47734450	12430	12430	12430	12430	0
221	20241028	170300	47734450	12430	12430	12430	12430	0
222	20241028	170200	47734450	12430	12430	12430	12430	0
223	20241028	170100	47734450	12430	12430	12430	12430	0
224	20241028	170000	47734450	12430	12430	12430	12430	0
225	20241028	165900	47734450	12430	12430	12430	12430	0
226	20241028	165800	47734450	12430	12430	12430	12430	0
227	20241028	165700	47734450	12430	12430	12430	12430	0
228	20241028	165600	47734450	12430	12430	12430	12430	0
229	20241028	165500	47734450	12430	12430	12430	12430	0
230	20241028	165400	47734450	12430	12430	12430	12430	0
231	20241028	165300	47734450	12430	12430	12430	12430	0
232	20241028	165200	47734450	12430	12430	12430	12430	0
233	20241028	165100	47734450	12430	12430	12430	12430	0
234	20241028	165000	47734450	12430	12430	12430	12430	0
235	20241028	164900	47734450	12430	12430	12430	12430	0
236	20241028	164800	47734450	12430	12430	12430	12430	0
237	20241028	164700	47734450	12430	12430	12430	12430	0
238	20241028	164600	47734450	12430	12430	12430	12430	0
239	20241028	164500	47734450	12430	12430	12430	12430	0
240	20241028	164400	47734450	12430	12430	12430	12430	0
241	20241028	164300	47734450	12430	12430	12430	12430	0
242	20241028	164200	47734450	12430	12430	12430	12430	71
243	20241028	164100	47734450	12430	12430	12430	12430	0
244	20241028	164000	47734450	12430	12430	12430	12430	0
245	20241028	163900	47734450	12430	12430	12430	12430	0
246	20241028	163800	47734450	12430	12430	12430	12430	0
247	20241028	163700	47734450	12430	12430	12430	12430	0
248	20241028	163600	47734450	12430	12430	12430	12430	0
249	20241028	163500	47734450	12430	12430	12430	12430	0
250	20241028	163400	47734450	12430	12430	12430	12430	0
251	20241028	163300	47734450	12430	12430	12430	12430	0
252	20241028	163200	47734450	12430	12430	12430	12430	0
253	20241028	163100	47734450	12430	12430	12430	12430	0
254	20241028	163000	47734450	12430	12430	12430	12430	0
255	20241028	162900	47734450	12430	12430	12430	12430	0
256	20241028	162800	47734450	12430	12430	12430	12430	0
257	20241028	162700	47734450	12430	12430	12430	12430	0
258	20241028	162600	47734450	12430	12430	12430	12430	0
259	20241028	162500	47734450	12430	12430	12430	12430	0
260	20241028	162400	47734450	12430	12430	12430	12430	0
261	20241028	162300	47734450	12430	12430	12430	12430	0
262	20241028	162200	47734450	12430	12430	12430	12430	0
263	20241028	162100	47734450	12430	12430	12430	12430	0
264	20241028	162000	47734450	12430	12430	12430	12430	0
265	20241028	161900	47734450	12430	12430	12430	12430	0
266	20241028	161800	47734450	12430	12430	12430	12430	0
267	20241028	161700	47734450	12430	12430	12430	12430	0
268	20241028	161600	47734450	12430	12430	12430	12430	0
269	20241028	161500	47734450	12430	12430	12430	12430	0
270	20241028	161400	47734450	12430	12430	12430	12430	0
271	20241028	161300	47734450	12430	12430	12430	12430	0
272	20241028	161200	47734450	12430	12430	12430	12430	71
273	20241028	161100	47734450	12430	12430	12430	12430	0
274	20241028	161000	47734450	12430	12430	12430	12430	0
275	20241028	160900	47734450	12430	12430	12430	12430	0
276	20241028	160800	47734450	12430	12430	12430	12430	0
277	20241028	160700	47734450	12430	12430	12430	12430	0
278	20241028	160600	47734450	12430	12430	12430	12430	0
279	20241028	160500	47734450	12430	12430	12430	12430	0
280	20241028	160400	47734450	12430	12430	12430	12430	0
281	20241028	160300	47734450	12430	12430	12430	12430	0
282	20241028	160200	47734450	12430	12430	12430	12430	0
283	20241028	160100	47734450	12430	12430	12430	12430	0
284	20241028	160000	47734450	12430	12430	12430	12430	0
285	20241028	155900	47734450	12430	12430	12430	12430	0
286	20241028	155800	47734450	12430	12430	12430	12430	0
287	20241028	155700	47734450	12430	12430	12430	12430	0
288	20241028	155600	47734450	12430	12430	12430	12430	0
289	20241028	155500	47734450	12430	12430	12430	12430	0
290	20241028	155400	47734450	12430	12430	12430	12430	0
291	20241028	155300	47734450	12430	12430	12430	12430	0
292	20241028	155200	47734450	12430	12430	12430	12430	0
293	20241028	155100	47734450	12430	12430	12430	12430	0
294	20241028	155000	47734450	12430	12430	12430	12430	0
295	20241028	154900	47734450	12430	12430	12430	12430	0
296	20241028	154800	47734450	12430	12430	12430	12430	0
297	20241028	154700	47734450	12430	12430	12430	12430	0
298	20241028	154600	47734450	12430	12430	12430	12430	0
299	20241028	154500	47734450	12430	12430	12430	12430	0
300	20241028	154400	47734450	12430	12430	12430	12430	0
301	20241028	154300	47734450	12430	12430	12430	12430	0
302	20241028	154200	47734450	12430	12430	12430	12430	71
303	20241028	154100	47734450	12430	12430	12430	12430	0
304	20241028	154000	47734450	12430	12430	12430	12430	0
305	20241028	153900	47734450	12430	12430	12430	12430	0
306	20241028	153800	47734450	12430	12430	12430	12430	0
307	20241028	153700	47734450	12430	12430	12430	12430	0
308	20241028	153600	47734450	12430	12430	12430	12430	0
309	20241028	153500	47734450	12430	12430	12430	12430	0
310	20241028	153400	47734450	12430	12430	12430	12430	0
311	20241028	153300	47734450	12430	12430	12430	12430	0
312	20241028	153200	47734450	12430	12430	12430	12430	0
313	20241028	153100	47734450	12430	12430	12430	12430	0
314	20241028	153000	47734450	12430	12430	12430	12430	71
315	20241028	152900	46851920	12420	12420	12420	12420	0
316	20241028	152800	46851920	12420	12420	12420	12420	0
317	20241028	152700	46851920	12420	12420	12420	12420	0
318	20241028	152600	46851920	12420	12420	12420	12420	0
319	20241028	152500	46851920	12420	12420	12420	12420	0
320	20241028	152400	46851920	12420	12420	12420	12420	0
321	20241028	152300	46851920	12420	12420	12420	12420	0
322	20241028	152200	46851920	12420	12420	12420	12420	0
323	20241028	152100	46851920	12420	12420	12420	12420	0
324	20241028	152000	46851920	12420	12420	12420	12420	0
325	20241028	151900	46851920	12420	12400	12420	12390	30
326	20241028	151800	46479980	12420	12420	12420	12410	7
327	20241028	151700	46393070	12400	12400	12400	12400	0
328	20241028	151600	46393070	12400	12400	12400	12400	0
329	20241028	151500	46393070	12400	12400	12400	12400	2
330	20241028	151400	46368270	12420	12400	12420	12400	20
331	20241028	151300	46120250	12400	12400	12400	12400	331
332	20241028	151200	42015850	12410	12400	12410	12400	12
333	20241028	151100	41866960	12410	12410	12410	12410	0
334	20241028	151000	41866960	12410	12410	12410	12410	1
335	20241028	150900	41854550	12400	12400	12400	12400	0
336	20241028	150800	41854550	12400	12400	12400	12400	0
337	20241028	150700	41854550	12400	12400	12400	12400	3
338	20241028	150600	41817350	12410	12410	12410	12410	1
339	20241028	150500	41804940	12410	12410	12410	12410	0
340	20241028	150400	41804940	12410	12410	12410	12410	0
341	20241028	150300	41804940	12410	12410	12410	12410	33
342	20241028	150200	41395410	12410	12410	12410	12410	0
343	20241028	150100	41395410	12410	12410	12410	12410	27
344	20241028	150000	41060340	12410	12410	12410	12410	1
345	20241028	145900	41047930	12410	12410	12410	12410	0
346	20241028	145800	41047930	12410	12410	12410	12410	0
347	20241028	145700	41047930	12410	12410	12410	12410	3
348	20241028	145600	41010700	12420	12420	12420	12420	0
349	20241028	145500	41010700	12420	12420	12420	12420	0
350	20241028	145400	41010700	12420	12420	12420	12420	0
351	20241028	145300	41010700	12420	12420	12420	12420	0
352	20241028	145200	41010700	12420	12420	12420	12420	0
353	20241028	145100	41010700	12420	12420	12420	12420	0
354	20241028	145000	41010700	12420	12420	12420	12420	0
355	20241028	144900	41010700	12420	12420	12420	12420	0
356	20241028	144800	41010700	12420	12420	12420	12420	0
357	20241028	144700	41010700	12420	12420	12420	12420	0
358	20241028	144600	41010700	12420	12420	12420	12420	0
359	20241028	144500	41010700	12420	12420	12420	12420	1
360	20241028	144400	40998280	12410	12410	12410	12410	20
361	20241028	144300	40750080	12420	12420	12420	12420	0
362	20241028	144200	40750080	12420	12420	12420	12420	0
363	20241028	144100	40750080	12420	12420	12420	12420	0
364	20241028	144000	40750080	12420	12420	12420	12420	0
365	20241028	143900	40750080	12420	12410	12420	12410	79
366	20241028	143800	39769680	12410	12410	12410	12410	0
367	20241028	143700	39769680	12410	12410	12410	12410	0
368	20241028	143600	39769680	12410	12410	12410	12410	0
369	20241028	143500	39769680	12410	12410	12410	12410	0
370	20241028	143400	39769680	12410	12410	12410	12410	0
371	20241028	143300	39769680	12410	12410	12410	12410	0
372	20241028	143200	39769680	12410	12410	12410	12410	0
373	20241028	143100	39769680	12410	12410	12410	12410	0
374	20241028	143000	39769680	12410	12410	12410	12410	0
375	20241028	142900	39769680	12410	12410	12410	12410	0
376	20241028	142800	39769680	12410	12410	12410	12410	0
377	20241028	142700	39769680	12410	12410	12410	12410	1
378	20241028	142600	39757270	12410	12410	12410	12410	0
379	20241028	142500	39757270	12410	12410	12410	12410	0
380	20241028	142400	39757270	12410	12410	12410	12410	0
381	20241028	142300	39757270	12410	12410	12410	12410	0
382	20241028	142200	39757270	12410	12410	12410	12410	0
383	20241028	142100	39757270	12410	12410	12410	12410	10
384	20241028	142000	39633170	12400	12400	12400	12400	10
385	20241028	141900	39509170	12410	12410	12410	12410	0
386	20241028	141800	39509170	12410	12410	12410	12410	1
387	20241028	141700	39496760	12400	12400	12400	12400	0
388	20241028	141600	39496760	12400	12400	12400	12400	0
389	20241028	141500	39496760	12400	12400	12400	12400	20
390	20241028	141400	39248760	12400	12400	12400	12400	0
391	20241028	141300	39248760	12400	12400	12400	12400	1
392	20241028	141200	39236360	12400	12400	12400	12400	0
393	20241028	141100	39236360	12400	12400	12400	12400	0
394	20241028	141000	39236360	12400	12400	12400	12400	0
395	20241028	140900	39236360	12400	12400	12400	12400	19
396	20241028	140800	39000760	12400	12390	12400	12390	65
397	20241028	140700	38194860	12400	12400	12400	12400	0
398	20241028	140600	38194860	12400	12400	12400	12400	0
399	20241028	140500	38194860	12400	12400	12400	12400	10
400	20241028	140400	38070860	12400	12400	12400	12400	0
401	20241028	140300	38070860	12400	12400	12400	12400	0
402	20241028	140200	38070860	12400	12400	12400	12400	0
403	20241028	140100	38070860	12400	12400	12400	12400	0
404	20241028	140000	38070860	12400	12400	12400	12400	0
405	20241028	135900	38070860	12400	12400	12400	12400	0
406	20241028	135800	38070860	12400	12400	12400	12400	0
407	20241028	135700	38070860	12400	12400	12400	12400	0
408	20241028	135600	38070860	12400	12400	12400	12400	0
409	20241028	135500	38070860	12400	12400	12400	12400	100
410	20241028	135400	36830860	12400	12400	12400	12400	0
411	20241028	135300	36830860	12400	12400	12400	12400	0
412	20241028	135200	36830860	12400	12400	12400	12400	2
413	20241028	135100	36806060	12390	12390	12390	12390	0
414	20241028	135000	36806060	12390	12390	12390	12390	0
415	20241028	134900	36806060	12390	12390	12390	12390	4
416	20241028	134800	36756500	12390	12390	12390	12390	0
417	20241028	134700	36756500	12390	12390	12390	12390	0
418	20241028	134600	36756500	12390	12390	12390	12390	0
419	20241028	134500	36756500	12390	12390	12390	12390	0
420	20241028	134400	36756500	12390	12390	12390	12390	5
421	20241028	134300	36694550	12390	12390	12390	12390	0
422	20241028	134200	36694550	12390	12390	12390	12390	0
423	20241028	134100	36694550	12390	12390	12390	12390	1
424	20241028	134000	36682160	12390	12390	12390	12390	1
425	20241028	133900	36669770	12390	12390	12390	12390	7
426	20241028	133800	36583040	12380	12390	12390	12380	11
427	20241028	133700	36446840	12400	12400	12400	12400	0
428	20241028	133600	36446840	12400	12400	12400	12400	0
429	20241028	133500	36446840	12400	12400	12400	12400	0
430	20241028	133400	36446840	12400	12400	12400	12400	0
431	20241028	133300	36446840	12400	12400	12400	12400	0
432	20241028	133200	36446840	12400	12400	12400	12400	0
433	20241028	133100	36446840	12400	12400	12400	12400	0
434	20241028	133000	36446840	12400	12400	12400	12400	0
435	20241028	132900	36446840	12400	12400	12400	12400	0
436	20241028	132800	36446840	12400	12400	12400	12400	0
437	20241028	132700	36446840	12400	12400	12400	12400	0
438	20241028	132600	36446840	12400	12400	12400	12400	1
439	20241028	132500	36434440	12390	12390	12390	12390	3
440	20241028	132400	36397270	12400	12400	12400	12400	1
441	20241028	132300	36384870	12400	12400	12400	12400	0
442	20241028	132200	36384870	12400	12400	12400	12400	0
443	20241028	132100	36384870	12400	12400	12400	12400	0
444	20241028	132000	36384870	12400	12400	12400	12400	0
445	20241028	131900	36384870	12400	12400	12400	12400	0
446	20241028	131800	36384870	12400	12390	12400	12390	9
447	20241028	131700	36273350	12390	12390	12390	12390	9
448	20241028	131600	36161840	12390	12390	12390	12390	0
449	20241028	131500	36161840	12390	12390	12390	12390	212
450	20241028	131400	33535160	12400	12400	12400	12400	0
451	20241028	131300	33535160	12400	12400	12400	12400	0
452	20241028	131200	33535160	12400	12400	12400	12400	0
453	20241028	131100	33535160	12400	12400	12400	12400	0
454	20241028	131000	33535160	12400	12400	12400	12400	1
455	20241028	130900	33522760	12400	12400	12400	12400	0
456	20241028	130800	33522760	12400	12400	12400	12400	1
457	20241028	130700	33510360	12400	12400	12400	12400	10
458	20241028	130600	33386360	12400	12400	12400	12400	0
459	20241028	130500	33386360	12400	12400	12400	12400	0
460	20241028	130400	33386360	12400	12400	12400	12400	0
461	20241028	130300	33386360	12400	12400	12400	12400	0
462	20241028	130200	33386360	12400	12400	12400	12400	0
463	20241028	130100	33386360	12400	12400	12400	12400	0
464	20241028	130000	33386360	12400	12400	12400	12400	0
465	20241028	125900	33386360	12400	12400	12400	12400	0
466	20241028	125800	33386360	12400	12400	12400	12400	0
467	20241028	125700	33386360	12400	12400	12400	12400	0
468	20241028	125600	33386360	12400	12390	12400	12390	3
469	20241028	125500	33349180	12400	12390	12400	12390	14
470	20241028	125400	33175710	12380	12380	12380	12380	12
471	20241028	125300	33027150	12390	12390	12390	12390	1
472	20241028	125200	33014760	12400	12400	12400	12400	0
473	20241028	125100	33014760	12400	12400	12400	12400	0
474	20241028	125000	33014760	12400	12400	12400	12400	0
475	20241028	124900	33014760	12400	12390	12400	12390	3
476	20241028	124800	32977570	12380	12380	12380	12380	100
477	20241028	124700	31739570	12400	12400	12400	12400	6
478	20241028	124600	31665170	12380	12400	12400	12380	101
479	20241028	124500	30413700	12400	12400	12400	12400	1
480	20241028	124400	30401300	12420	12410	12420	12410	3
481	20241028	124300	30364050	12400	12410	12410	12400	2
482	20241028	124200	30339240	12420	12420	12420	12420	0
483	20241028	124100	30339240	12420	12420	12420	12420	0
484	20241028	124000	30339240	12420	12420	12420	12420	0
485	20241028	123900	30339240	12420	12420	12420	12420	0
486	20241028	123800	30339240	12420	12420	12420	12420	0
487	20241028	123700	30339240	12420	12420	12420	12420	0
488	20241028	123600	30339240	12420	12410	12420	12410	6
489	20241028	123500	30264750	12410	12410	12410	12410	0
490	20241028	123400	30264750	12410	12410	12410	12410	0
491	20241028	123300	30264750	12410	12410	12410	12410	0
492	20241028	123200	30264750	12410	12410	12410	12410	0
493	20241028	123100	30264750	12410	12410	12410	12410	0
494	20241028	123000	30264750	12410	12410	12410	12410	0
495	20241028	122900	30264750	12410	12410	12410	12410	0
496	20241028	122800	30264750	12410	12410	12410	12410	0
497	20241028	122700	30264750	12410	12410	12410	12410	0
498	20241028	122600	30264750	12410	12410	12410	12410	0
499	20241028	122500	30264750	12410	12410	12410	12410	0
500	20241028	122400	30264750	12410	12410	12410	12410	0
501	20241028	122300	30264750	12410	12410	12410	12410	5
502	20241028	122200	30202700	12430	12430	12430	12430	0
503	20241028	122100	30202700	12430	12430	12430	12430	0
504	20241028	122000	30202700	12430	12430	12430	12430	0
505	20241028	121900	30202700	12430	12430	12430	12430	0
506	20241028	121800	30202700	12430	12430	12430	12430	0
507	20241028	121700	30202700	12430	12430	12430	12430	0
508	20241028	121600	30202700	12430	12430	12430	12430	0
509	20241028	121500	30202700	12430	12420	12430	12420	8
510	20241028	121400	30103270	12430	12430	12430	12430	0
511	20241028	121300	30103270	12430	12430	12430	12430	0
512	20241028	121200	30103270	12430	12430	12430	12430	0
513	20241028	121100	30103270	12430	12430	12430	12430	0
514	20241028	121000	30103270	12430	12420	12430	12420	3
515	20241028	120900	30066000	12410	12410	12410	12410	0
516	20241028	120800	30066000	12410	12410	12410	12410	0
517	20241028	120700	30066000	12410	12410	12410	12410	7
518	20241028	120600	29979130	12400	12400	12410	12400	3
519	20241028	120500	29941920	12400	12400	12400	12400	0
520	20241028	120400	29941920	12400	12400	12400	12400	0
521	20241028	120300	29941920	12400	12400	12400	12400	0
522	20241028	120200	29941920	12400	12400	12400	12400	0
523	20241028	120100	29941920	12400	12400	12400	12400	0
524	20241028	120000	29941920	12400	12400	12400	12400	1
525	20241028	115900	29929520	12410	12410	12410	12410	0
526	20241028	115800	29929520	12410	12410	12410	12410	0
527	20241028	115700	29929520	12410	12410	12410	12410	0
528	20241028	115600	29929520	12410	12410	12410	12410	0
529	20241028	115500	29929520	12410	12400	12410	12400	767
530	20241028	115400	20418700	12380	12380	12380	12380	11
531	20241028	115300	20282520	12400	12400	12400	12400	0
532	20241028	115200	20282520	12400	12390	12400	12380	31
533	20241028	115100	19898680	12390	12390	12390	12390	0
534	20241028	115000	19898680	12390	12390	12390	12390	0
535	20241028	114900	19898680	12390	12390	12390	12390	0
536	20241028	114800	19898680	12390	12390	12390	12390	18
537	20241028	114700	19675660	12400	12400	12400	12400	0
538	20241028	114600	19675660	12400	12390	12400	12390	12
539	20241028	114500	19526970	12400	12400	12400	12400	0
540	20241028	114400	19526970	12400	12400	12400	12400	0
541	20241028	114300	19526970	12400	12400	12400	12400	0
542	20241028	114200	19526970	12400	12400	12400	12400	0
543	20241028	114100	19526970	12400	12400	12400	12400	0
544	20241028	114000	19526970	12400	12400	12400	12400	0
545	20241028	113900	19526970	12400	12400	12400	12400	0
546	20241028	113800	19526970	12400	12400	12400	12400	0
547	20241028	113700	19526970	12400	12400	12400	12400	0
548	20241028	113600	19526970	12400	12400	12400	12400	1
549	20241028	113500	19514570	12390	12390	12390	12390	0
550	20241028	113400	19514570	12390	12390	12390	12390	10
551	20241028	113300	19390670	12400	12400	12400	12400	0
552	20241028	113200	19390670	12400	12400	12400	12400	0
553	20241028	113100	19390670	12400	12400	12400	12400	0
554	20241028	113000	19390670	12400	12400	12400	12400	0
555	20241028	112900	19390670	12400	12400	12400	12400	1
556	20241028	112800	19378270	12390	12390	12390	12390	0
557	20241028	112700	19378270	12390	12390	12390	12390	0
558	20241028	112600	19378270	12390	12390	12390	12390	0
559	20241028	112500	19378270	12390	12390	12390	12390	23
560	20241028	112400	19093300	12390	12390	12390	12390	1
561	20241028	112300	19080910	12390	12390	12390	12390	0
562	20241028	112200	19080910	12390	12390	12390	12390	0
563	20241028	112100	19080910	12390	12390	12390	12390	0
564	20241028	112000	19080910	12390	12390	12390	12390	0
565	20241028	111900	19080910	12390	12390	12390	12390	10
566	20241028	111800	18957010	12390	12390	12390	12390	0
567	20241028	111700	18957010	12390	12390	12390	12390	10
568	20241028	111600	18833110	12390	12390	12390	12390	0
569	20241028	111500	18833110	12390	12390	12390	12390	1
570	20241028	111400	18820720	12390	12390	12390	12390	0
571	20241028	111300	18820720	12390	12390	12390	12390	0
572	20241028	111200	18820720	12390	12390	12390	12390	5
573	20241028	111100	18758770	12390	12390	12390	12390	16
574	20241028	111000	18560530	12390	12400	12400	12390	350
575	20241028	110900	14220570	12410	12410	12410	12410	0
576	20241028	110800	14220570	12410	12410	12410	12410	0
577	20241028	110700	14220570	12410	12410	12410	12410	0
578	20241028	110600	14220570	12410	12410	12410	12410	0
579	20241028	110500	14220570	12410	12410	12410	12410	0
580	20241028	110400	14220570	12410	12410	12410	12410	0
581	20241028	110300	14220570	12410	12410	12410	12410	0
582	20241028	110200	14220570	12410	12410	12410	12410	0
583	20241028	110100	14220570	12410	12410	12410	12410	0
584	20241028	110000	14220570	12410	12410	12410	12410	1
585	20241028	105900	14208160	12410	12410	12410	12410	0
586	20241028	105800	14208160	12410	12410	12410	12410	1
587	20241028	105700	14195750	12400	12400	12400	12400	10
588	20241028	105600	14071750	12400	12400	12400	12400	0
589	20241028	105500	14071750	12400	12400	12400	12400	0
590	20241028	105400	14071750	12400	12400	12400	12400	0
591	20241028	105300	14071750	12400	12400	12400	12400	45
592	20241028	105200	13513750	12390	12390	12390	12390	0
593	20241028	105100	13513750	12390	12400	12400	12390	3
594	20241028	105000	13476560	12390	12390	12390	12390	0
595	20241028	104900	13476560	12390	12390	12390	12390	0
596	20241028	104800	13476560	12390	12390	12390	12390	10
597	20241028	104700	13352660	12390	12400	12400	12390	21
598	20241028	104600	13092460	12390	12430	12430	12390	306
599	20241028	104500	9295910	12440	12440	12440	12440	1
600	20241028	104400	9283470	12430	12430	12430	12430	0
601	20241028	104300	9283470	12430	12430	12430	12430	0
602	20241028	104200	9283470	12430	12430	12430	12430	191
603	20241028	104100	6909340	12430	12430	12430	12430	0
604	20241028	104000	6909340	12430	12430	12430	12430	0
605	20241028	103900	6909340	12430	12430	12430	12430	0
606	20241028	103800	6909340	12430	12430	12430	12430	0
607	20241028	103700	6909340	12430	12430	12430	12430	0
608	20241028	103600	6909340	12430	12430	12430	12430	0
609	20241028	103500	6909340	12430	12430	12430	12430	0
610	20241028	103400	6909340	12430	12430	12430	12430	0
611	20241028	103300	6909340	12430	12430	12430	12430	2
612	20241028	103200	6884480	12430	12430	12430	12430	0
613	20241028	103100	6884480	12430	12430	12430	12430	0
614	20241028	103000	6884480	12430	12430	12430	12430	0
615	20241028	102900	6884480	12430	12430	12430	12430	0
616	20241028	102800	6884480	12430	12420	12430	12420	4
617	20241028	102700	6834790	12420	12420	12420	12420	19
618	20241028	102600	6598810	12430	12430	12430	12430	0
619	20241028	102500	6598810	12430	12430	12430	12430	0
620	20241028	102400	6598810	12430	12430	12430	12430	0
621	20241028	102300	6598810	12430	12430	12430	12430	0
622	20241028	102200	6598810	12430	12430	12430	12430	0
623	20241028	102100	6598810	12430	12430	12430	12430	0
624	20241028	102000	6598810	12430	12430	12430	12430	0
625	20241028	101900	6598810	12430	12430	12430	12430	3
626	20241028	101800	6561520	12430	12430	12430	12430	0
627	20241028	101700	6561520	12430	12430	12430	12430	10
628	20241028	101600	6437220	12430	12430	12430	12430	0
629	20241028	101500	6437220	12430	12430	12430	12430	0
630	20241028	101400	6437220	12430	12430	12430	12430	0
631	20241028	101300	6437220	12430	12430	12430	12430	0
632	20241028	101200	6437220	12430	12430	12430	12430	1
633	20241028	101100	6424790	12420	12420	12420	12420	0
634	20241028	101000	6424790	12420	12420	12420	12420	0
635	20241028	100900	6424790	12420	12420	12420	12420	0
636	20241028	100800	6424790	12420	12420	12420	12420	0
637	20241028	100700	6424790	12420	12420	12420	12420	13
638	20241028	100600	6263330	12420	12420	12420	12420	0
639	20241028	100500	6263330	12420	12420	12420	12420	0
640	20241028	100400	6263330	12420	12420	12420	12420	1
641	20241028	100300	6250910	12410	12410	12410	12410	0
642	20241028	100200	6250910	12410	12410	12410	12410	0
643	20241028	100100	6250910	12410	12410	12410	12410	0
644	20241028	100000	6250910	12410	12410	12410	12410	0
645	20241028	095900	6250910	12410	12410	12410	12410	0
646	20241028	095800	6250910	12410	12410	12410	12410	0
647	20241028	095700	6250910	12410	12410	12410	12410	10
648	20241028	095600	6126810	12420	12420	12420	12420	0
649	20241028	095500	6126810	12420	12420	12420	12420	0
650	20241028	095400	6126810	12420	12420	12420	12420	0
651	20241028	095300	6126810	12420	12420	12420	12420	0
652	20241028	095200	6126810	12420	12420	12420	12420	1
653	20241028	095100	6114390	12430	12430	12430	12430	0
654	20241028	095000	6114390	12430	12430	12430	12430	0
655	20241028	094900	6114390	12430	12430	12430	12430	0
656	20241028	094800	6114390	12430	12430	12430	12430	0
657	20241028	094700	6114390	12430	12430	12430	12430	2
658	20241028	094600	6089530	12430	12420	12430	12420	15
659	20241028	094500	5903210	12430	12430	12430	12430	1
660	20241028	094400	5890780	12430	12420	12430	12420	10
661	20241028	094300	5766570	12420	12420	12420	12420	0
662	20241028	094200	5766570	12420	12410	12420	12410	12
663	20241028	094100	5617620	12420	12420	12420	12420	21
664	20241028	094000	5356800	12430	12430	12430	12430	0
665	20241028	093900	5356800	12430	12430	12430	12430	5
666	20241028	093800	5294650	12430	12430	12430	12430	1
667	20241028	093700	5282220	12430	12430	12430	12430	0
668	20241028	093600	5282220	12430	12430	12430	12430	3
669	20241028	093500	5244930	12440	12440	12440	12440	0
670	20241028	093400	5244930	12440	12440	12440	12440	0
671	20241028	093300	5244930	12440	12440	12440	12440	1
672	20241028	093200	5232490	12440	12440	12440	12440	0
673	20241028	093100	5232490	12440	12430	12440	12430	92
674	20241028	093000	4088920	12430	12430	12430	12430	1
675	20241028	092900	4076490	12420	12430	12430	12420	5
676	20241028	092800	4014380	12420	12430	12430	12420	11
677	20241028	092700	3877660	12430	12430	12430	12430	1
678	20241028	092600	3865230	12420	12420	12420	12420	1
679	20241028	092500	3852810	12430	12430	12430	12430	1
680	20241028	092400	3840380	12420	12430	12430	12420	21
681	20241028	092300	3579550	12420	12420	12420	12420	0
682	20241028	092200	3579550	12420	12420	12430	12420	12
683	20241028	092100	3430500	12420	12430	12430	12420	23
684	20241028	092000	3144830	12430	12430	12430	12430	1
685	20241028	091900	3132400	12420	12420	12420	12420	17
686	20241028	091800	2921260	12430	12430	12430	12430	0
687	20241028	091700	2921260	12430	12430	12430	12430	0
688	20241028	091600	2921260	12430	12420	12440	12420	13
689	20241028	091500	2759760	12480	12480	12480	12480	0
690	20241028	091400	2759760	12480	12480	12480	12480	0
691	20241028	091300	2759760	12480	12480	12480	12480	0
692	20241028	091200	2759760	12480	12480	12480	12480	0
693	20241028	091100	2759760	12480	12440	12480	12440	24
694	20241028	091000	2460850	12440	12490	12490	12420	8
695	20241028	090900	2361400	12500	12500	12500	12500	0
696	20241028	090800	2361400	12500	12500	12500	12500	0
697	20241028	090700	2361400	12500	12500	12500	12500	0
698	20241028	090600	2361400	12500	12500	12500	12500	1
699	20241028	090500	2348900	12430	12430	12430	12430	87
700	20241028	090400	1267490	12490	12490	12490	12490	0
701	20241028	090300	1267490	12490	12490	12490	12490	0
702	20241028	090200	1267490	12490	12510	12510	12490	3
703	20241028	090100	1230000	12530	12450	12560	12440	38
704	20241028	090000	756000	12600	12600	12600	12600	60