KissMeData/002810/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183900	91251760	12680	12680	12680	12680	49
3	20241008	183800	91251760	12680	12680	12680	12680	0
4	20241008	183700	91251760	12680	12680	12680	12680	0
5	20241008	183600	91251760	12680	12680	12680	12680	0
6	20241008	183500	91251760	12680	12680	12680	12680	0
7	20241008	183400	91251760	12680	12680	12680	12680	0
8	20241008	183300	91251760	12680	12680	12680	12680	0
9	20241008	183200	91251760	12680	12680	12680	12680	0
10	20241008	183100	91251760	12680	12680	12680	12680	0
11	20241008	183000	91251760	12680	12680	12680	12680	0
12	20241008	182900	91251760	12680	12680	12680	12680	0
13	20241008	182800	91251760	12680	12680	12680	12680	0
14	20241008	182700	91251760	12680	12680	12680	12680	0
15	20241008	182600	91251760	12680	12680	12680	12680	0
16	20241008	182500	91251760	12680	12680	12680	12680	0
17	20241008	182400	91251760	12680	12680	12680	12680	0
18	20241008	182300	91251760	12680	12680	12680	12680	0
19	20241008	182200	91251760	12680	12680	12680	12680	0
20	20241008	182100	91251760	12680	12680	12680	12680	0
21	20241008	182000	91251760	12680	12680	12680	12680	0
22	20241008	181900	91251760	12680	12680	12680	12680	0
23	20241008	181800	91251760	12680	12680	12680	12680	0
24	20241008	181700	91251760	12680	12680	12680	12680	0
25	20241008	181600	91251760	12680	12680	12680	12680	0
26	20241008	181500	91251760	12680	12680	12680	12680	0
27	20241008	181400	91251760	12680	12680	12680	12680	0
28	20241008	181300	91251760	12680	12680	12680	12680	0
29	20241008	181200	91251760	12680	12680	12680	12680	0
30	20241008	181100	91251760	12680	12680	12680	12680	0
31	20241008	181000	91251760	12680	12680	12680	12680	0
32	20241008	180900	91251760	12680	12680	12680	12680	49
33	20241008	180800	91251760	12680	12680	12680	12680	0
34	20241008	180700	91251760	12680	12680	12680	12680	0
35	20241008	180600	91251760	12680	12680	12680	12680	0
36	20241008	180500	91251760	12680	12680	12680	12680	0
37	20241008	180400	91251760	12680	12680	12680	12680	0
38	20241008	180300	91251760	12680	12680	12680	12680	0
39	20241008	180200	91251760	12680	12680	12680	12680	0
40	20241008	180100	91251760	12680	12680	12680	12680	0
41	20241008	180000	91251760	12680	12680	12680	12680	0
42	20241008	175900	91251760	12680	12680	12680	12680	0
43	20241008	175800	91251760	12680	12680	12680	12680	0
44	20241008	175700	91251760	12680	12680	12680	12680	0
45	20241008	175600	91251760	12680	12680	12680	12680	0
46	20241008	175500	91251760	12680	12680	12680	12680	0
47	20241008	175400	91251760	12680	12680	12680	12680	0
48	20241008	175300	91251760	12680	12680	12680	12680	0
49	20241008	175200	91251760	12680	12680	12680	12680	0
50	20241008	175100	91251760	12680	12680	12680	12680	0
51	20241008	175000	91251760	12680	12680	12680	12680	0
52	20241008	174900	91251760	12680	12680	12680	12680	0
53	20241008	174800	91251760	12680	12680	12680	12680	0
54	20241008	174700	91251760	12680	12680	12680	12680	0
55	20241008	174600	91251760	12680	12680	12680	12680	0
56	20241008	174500	91251760	12680	12680	12680	12680	0
57	20241008	174400	91251760	12680	12680	12680	12680	0
58	20241008	174300	91251760	12680	12680	12680	12680	0
59	20241008	174200	91251760	12680	12680	12680	12680	0
60	20241008	174100	91251760	12680	12680	12680	12680	0
61	20241008	174000	91251760	12680	12680	12680	12680	0
62	20241008	173900	91251760	12680	12680	12680	12680	49
63	20241008	173800	91251760	12680	12680	12680	12680	0
64	20241008	173700	91251760	12680	12680	12680	12680	0
65	20241008	173600	91251760	12680	12680	12680	12680	0
66	20241008	173500	91251760	12680	12680	12680	12680	0
67	20241008	173400	91251760	12680	12680	12680	12680	0
68	20241008	173300	91251760	12680	12680	12680	12680	0
69	20241008	173200	91251760	12680	12680	12680	12680	0
70	20241008	173100	91251760	12680	12680	12680	12680	0
71	20241008	173000	91251760	12680	12680	12680	12680	0
72	20241008	172900	91251760	12680	12680	12680	12680	0
73	20241008	172800	91251760	12680	12680	12680	12680	0
74	20241008	172700	91251760	12680	12680	12680	12680	0
75	20241008	172600	91251760	12680	12680	12680	12680	0
76	20241008	172500	91251760	12680	12680	12680	12680	0
77	20241008	172400	91251760	12680	12680	12680	12680	0
78	20241008	172300	91251760	12680	12680	12680	12680	0
79	20241008	172200	91251760	12680	12680	12680	12680	0
80	20241008	172100	91251760	12680	12680	12680	12680	0
81	20241008	172000	91251760	12680	12680	12680	12680	0
82	20241008	171900	91251760	12680	12680	12680	12680	0
83	20241008	171800	91251760	12680	12680	12680	12680	0
84	20241008	171700	91251760	12680	12680	12680	12680	0
85	20241008	171600	91251760	12680	12680	12680	12680	0
86	20241008	171500	91251760	12680	12680	12680	12680	0
87	20241008	171400	91251760	12680	12680	12680	12680	0
88	20241008	171300	91251760	12680	12680	12680	12680	0
89	20241008	171200	91251760	12680	12680	12680	12680	0
90	20241008	171100	91251760	12680	12680	12680	12680	0
91	20241008	171000	91251760	12680	12680	12680	12680	0
92	20241008	170900	91251760	12680	12680	12680	12680	49
93	20241008	170800	91251760	12680	12680	12680	12680	0
94	20241008	170700	91251760	12680	12680	12680	12680	0
95	20241008	170600	91251760	12680	12680	12680	12680	0
96	20241008	170500	91251760	12680	12680	12680	12680	0
97	20241008	170400	91251760	12680	12680	12680	12680	0
98	20241008	170300	91251760	12680	12680	12680	12680	0
99	20241008	170200	91251760	12680	12680	12680	12680	0
100	20241008	170100	91251760	12680	12680	12680	12680	0
101	20241008	170000	91251760	12680	12680	12680	12680	0
102	20241008	165900	91251760	12680	12680	12680	12680	0
103	20241008	165800	91251760	12680	12680	12680	12680	0
104	20241008	165700	91251760	12680	12680	12680	12680	0
105	20241008	165600	91251760	12680	12680	12680	12680	0
106	20241008	165500	91251760	12680	12680	12680	12680	0
107	20241008	165400	91251760	12680	12680	12680	12680	0
108	20241008	165300	91251760	12680	12680	12680	12680	0
109	20241008	165200	91251760	12680	12680	12680	12680	0
110	20241008	165100	91251760	12680	12680	12680	12680	0
111	20241008	165000	91251760	12680	12680	12680	12680	0
112	20241008	164900	91251760	12680	12680	12680	12680	0
113	20241008	164800	91251760	12680	12680	12680	12680	0
114	20241008	164700	91251760	12680	12680	12680	12680	0
115	20241008	164600	91251760	12680	12680	12680	12680	0
116	20241008	164500	91251760	12680	12680	12680	12680	0
117	20241008	164400	91251760	12680	12680	12680	12680	0
118	20241008	164300	91251760	12680	12680	12680	12680	0
119	20241008	164200	91251760	12680	12680	12680	12680	0
120	20241008	164100	91251760	12680	12680	12680	12680	0
121	20241008	164000	91251760	12680	12680	12680	12680	0
122	20241008	163900	91251760	12680	12680	12680	12680	49
123	20241008	163800	91251760	12680	12680	12680	12680	0
124	20241008	163700	91251760	12680	12680	12680	12680	0
125	20241008	163600	91251760	12680	12680	12680	12680	0
126	20241008	163500	91251760	12680	12680	12680	12680	0
127	20241008	163400	91251760	12680	12680	12680	12680	0
128	20241008	163300	91251760	12680	12680	12680	12680	0
129	20241008	163200	91251760	12680	12680	12680	12680	0
130	20241008	163100	91251760	12680	12680	12680	12680	0
131	20241008	163000	91251760	12680	12680	12680	12680	0
132	20241008	162900	91251760	12680	12680	12680	12680	0
133	20241008	162800	91251760	12680	12680	12680	12680	0
134	20241008	162700	91251760	12680	12680	12680	12680	0
135	20241008	162600	91251760	12680	12680	12680	12680	0
136	20241008	162500	91251760	12680	12680	12680	12680	0
137	20241008	162400	91251760	12680	12680	12680	12680	0
138	20241008	162300	91251760	12680	12680	12680	12680	0
139	20241008	162200	91251760	12680	12680	12680	12680	0
140	20241008	162100	91251760	12680	12680	12680	12680	0
141	20241008	162000	91251760	12680	12680	12680	12680	0
142	20241008	161900	91251760	12680	12680	12680	12680	0
143	20241008	161800	91251760	12680	12680	12680	12680	0
144	20241008	161700	91251760	12680	12680	12680	12680	0
145	20241008	161600	91251760	12680	12680	12680	12680	0
146	20241008	161500	91251760	12680	12680	12680	12680	0
147	20241008	161400	91251760	12680	12680	12680	12680	0
148	20241008	161300	91251760	12680	12680	12680	12680	0
149	20241008	161200	91251760	12680	12680	12680	12680	0
150	20241008	161100	91251760	12680	12680	12680	12680	0
151	20241008	161000	91251760	12680	12680	12680	12680	0
152	20241008	160900	91251760	12680	12680	12680	12680	49
153	20241008	160800	91251760	12680	12680	12680	12680	0
154	20241008	160700	91251760	12680	12680	12680	12680	0
155	20241008	160600	91251760	12680	12680	12680	12680	0
156	20241008	160500	91251760	12680	12680	12680	12680	0
157	20241008	160400	91251760	12680	12680	12680	12680	0
158	20241008	160300	91251760	12680	12680	12680	12680	0
159	20241008	160200	91251760	12680	12680	12680	12680	0
160	20241008	160100	91251760	12680	12680	12680	12680	0
161	20241008	160000	91251760	12680	12680	12680	12680	0
162	20241008	155900	91251760	12680	12680	12680	12680	0
163	20241008	155800	91251760	12680	12680	12680	12680	0
164	20241008	155700	91251760	12680	12680	12680	12680	0
165	20241008	155600	91251760	12680	12680	12680	12680	0
166	20241008	155500	91251760	12680	12680	12680	12680	0
167	20241008	155400	91251760	12680	12680	12680	12680	0
168	20241008	155300	91251760	12680	12680	12680	12680	0
169	20241008	155200	91251760	12680	12680	12680	12680	0
170	20241008	155100	91251760	12680	12680	12680	12680	0
171	20241008	155000	91251760	12680	12680	12680	12680	0
172	20241008	154900	91251760	12680	12680	12680	12680	0
173	20241008	154800	91251760	12680	12680	12680	12680	0
174	20241008	154700	91251760	12680	12680	12680	12680	0
175	20241008	154600	91251760	12680	12680	12680	12680	0
176	20241008	154500	91251760	12680	12680	12680	12680	0
177	20241008	154400	91251760	12680	12680	12680	12680	0
178	20241008	154300	91251760	12680	12680	12680	12680	0
179	20241008	154200	91251760	12680	12680	12680	12680	0
180	20241008	154100	91251760	12680	12680	12680	12680	0
181	20241008	154000	91251760	12680	12680	12680	12680	0
182	20241008	153900	91251760	12680	12680	12680	12680	49
183	20241008	153800	91251760	12680	12680	12680	12680	0
184	20241008	153700	91251760	12680	12680	12680	12680	0
185	20241008	153600	91251760	12680	12680	12680	12680	0
186	20241008	153500	91251760	12680	12680	12680	12680	0
187	20241008	153400	91251760	12680	12680	12680	12680	0
188	20241008	153300	91251760	12680	12680	12680	12680	0
189	20241008	153200	91251760	12680	12680	12680	12680	0
190	20241008	153100	91251760	12680	12680	12680	12680	0
191	20241008	153000	91251760	12680	12680	12680	12680	49
192	20241008	152900	90630440	12670	12670	12670	12670	0
193	20241008	152800	90630440	12670	12670	12670	12670	0
194	20241008	152700	90630440	12670	12670	12670	12670	0
195	20241008	152600	90630440	12670	12670	12670	12670	0
196	20241008	152500	90630440	12670	12670	12670	12670	0
197	20241008	152400	90630440	12670	12670	12670	12670	0
198	20241008	152300	90630440	12670	12670	12670	12670	0
199	20241008	152200	90630440	12670	12670	12670	12670	0
200	20241008	152100	90630440	12670	12670	12670	12670	0
201	20241008	152000	90630440	12670	12670	12670	12670	0
202	20241008	151900	90630440	12670	12670	12670	12670	0
203	20241008	151800	90630440	12670	12670	12670	12670	0
204	20241008	151700	90630440	12670	12680	12680	12670	2
205	20241008	151600	90605090	12670	12670	12670	12670	0
206	20241008	151500	90605090	12670	12670	12670	12670	0
207	20241008	151400	90605090	12670	12670	12670	12670	0
208	20241008	151300	90605090	12670	12670	12670	12670	0
209	20241008	151200	90605090	12670	12670	12670	12670	0
210	20241008	151100	90605090	12670	12670	12670	12670	0
211	20241008	151000	90605090	12670	12670	12670	12670	1
212	20241008	150900	90592420	12680	12680	12680	12680	0
213	20241008	150800	90592420	12680	12680	12680	12680	0
214	20241008	150700	90592420	12680	12680	12680	12680	0
215	20241008	150600	90592420	12680	12680	12680	12680	0
216	20241008	150500	90592420	12680	12680	12680	12680	0
217	20241008	150400	90592420	12680	12680	12680	12680	1
218	20241008	150300	90579740	12670	12670	12670	12670	0
219	20241008	150200	90579740	12670	12670	12670	12670	0
220	20241008	150100	90579740	12670	12670	12670	12670	0
221	20241008	150000	90579740	12670	12670	12670	12670	9
222	20241008	145900	90465710	12680	12660	12680	12660	10
223	20241008	145800	90339050	12670	12680	12680	12660	9
224	20241008	145700	90225010	12670	12680	12680	12670	13
225	20241008	145600	90060250	12670	12680	12680	12670	16
226	20241008	145500	89857490	12670	12670	12680	12670	17
227	20241008	145400	89642070	12680	12680	12680	12670	6
228	20241008	145300	89566000	12670	12690	12690	12670	10
229	20241008	145200	89439230	12680	12690	12690	12670	17
230	20241008	145100	89223710	12690	12690	12690	12670	9
231	20241008	145000	89109620	12690	12680	12690	12680	9
232	20241008	144900	88995480	12670	12690	12690	12670	13
233	20241008	144800	88830650	12680	12680	12700	12660	130
234	20241008	144700	87180810	12670	12670	12680	12670	15
235	20241008	144600	86990670	12670	12690	12690	12670	5
236	20241008	144500	86927260	12670	12680	12700	12670	33
237	20241008	144400	86508530	12680	12690	12690	12660	17
238	20241008	144300	86292930	12680	12680	12680	12660	15
239	20241008	144200	86102870	12680	12670	12680	12660	15
240	20241008	144100	85912770	12670	12680	12690	12670	9
241	20241008	144000	85798630	12680	12700	12700	12660	67
242	20241008	143900	84949680	12680	12670	12680	12660	16
243	20241008	143800	84747000	12660	12680	12690	12660	6
244	20241008	143700	84670900	12670	12690	12690	12670	13
245	20241008	143600	84506090	12670	12690	12690	12670	12
246	20241008	143500	84353910	12670	12700	12710	12670	617
247	20241008	143400	76519370	12710	12720	12720	12710	5
248	20241008	143300	76455790	12700	12720	12720	12700	14
249	20241008	143200	76277870	12710	12710	12710	12700	15
250	20241008	143100	76087330	12710	12700	12710	12700	7
251	20241008	143000	75998410	12720	12700	12720	12700	12
252	20241008	142900	75845920	12710	12710	12710	12710	8
253	20241008	142800	75744240	12720	12720	12720	12710	11
254	20241008	142700	75604370	12710	12710	12720	12710	27
255	20241008	142600	75261170	12720	12720	12720	12710	10
256	20241008	142500	75134030	12710	12670	12710	12660	1244
257	20241008	142400	59338380	12670	12670	12670	12660	20
258	20241008	142300	59085120	12660	12660	12670	12660	482
259	20241008	142200	52982980	12660	12680	12680	12660	6
260	20241008	142100	52906940	12660	12670	12670	12660	17
261	20241008	142000	52691680	12670	12680	12680	12660	17
262	20241008	141900	52476390	12670	12660	12670	12660	16
263	20241008	141800	52273800	12670	12670	12670	12670	4
264	20241008	141700	52223120	12660	12670	12680	12660	11
265	20241008	141600	52083780	12660	12670	12670	12660	19
266	20241008	141500	51843190	12680	12660	12680	12660	7
267	20241008	141400	51754530	12670	12670	12670	12660	12
268	20241008	141300	51602560	12660	12670	12670	12660	11
269	20241008	141200	51463260	12660	12690	12690	12660	15
270	20241008	141100	51273240	12670	12660	12670	12660	15
271	20241008	141000	51083330	12670	12670	12670	12670	5
272	20241008	140900	51019980	12660	12660	12690	12660	19
273	20241008	140800	50779330	12670	12670	12670	12660	12
274	20241008	140700	50627370	12670	12660	12670	12660	9
275	20241008	140600	50513400	12660	12670	12670	12660	12
276	20241008	140500	50361440	12660	12670	12670	12660	13
277	20241008	140400	50196810	12660	12680	12680	12660	13
278	20241008	140300	50032130	12660	12680	12690	12660	26
279	20241008	140200	49702380	12680	12670	12680	12660	9
280	20241008	140100	49588350	12660	12670	12670	12660	17
281	20241008	140000	49373080	12670	12680	12680	12660	12
282	20241008	135900	49221100	12660	12670	12670	12660	13
283	20241008	135800	49056460	12680	12670	12680	12660	10
284	20241008	135700	48929730	12680	12670	12700	12660	13
285	20241008	135600	48764900	12680	12680	12680	12660	13
286	20241008	135500	48600210	12690	12670	12690	12670	11
287	20241008	135400	48460760	12670	12680	12680	12670	11
288	20241008	135300	48321340	12660	12680	12680	12660	18
289	20241008	135200	48093330	12660	12680	12680	12660	18
290	20241008	135100	47865270	12670	12670	12670	12660	13
291	20241008	135000	47700580	12680	12680	12680	12660	12
292	20241008	134900	47548560	12680	12700	12700	12680	8
293	20241008	134800	47447040	12680	12680	12680	12660	17
294	20241008	134700	47231690	12680	12670	12680	12660	11
295	20241008	134600	47092380	12670	12660	12680	12660	7
296	20241008	134500	47003650	12670	12680	12690	12670	16
297	20241008	134400	46800800	12660	12690	12690	12660	16
298	20241008	134300	46598000	12700	12680	12700	12680	11
299	20241008	134200	46458480	12690	12700	12700	12690	5
300	20241008	134100	46395010	12680	12680	12680	12670	15
301	20241008	134000	46204860	12680	12680	12680	12670	10
302	20241008	133900	46078120	12680	12670	12680	12670	9
303	20241008	133800	45964060	12690	12670	12690	12670	22
304	20241008	133700	45685240	12680	12690	12700	12680	12
305	20241008	133600	45532920	12700	12670	12700	12660	30
306	20241008	133500	45152530	12680	12660	12680	12660	8
307	20241008	133400	45051210	12670	12680	12680	12670	8
308	20241008	133300	44949820	12670	12680	12680	12670	13
309	20241008	133200	44785060	12680	12680	12680	12670	10
310	20241008	133100	44658320	12670	12680	12680	12670	23
311	20241008	133000	44366860	12680	12680	12680	12670	8
312	20241008	132900	44265470	12680	12680	12680	12670	11
313	20241008	132800	44126040	12680	12680	12680	12670	11
314	20241008	132700	43986620	12680	12670	12680	12670	8
315	20241008	132600	43885240	12680	12680	12680	12680	5
316	20241008	132500	43821840	12670	12670	12690	12670	25
317	20241008	132400	43505010	12670	12680	12680	12670	13
318	20241008	132300	43340250	12680	12670	12680	12670	8
319	20241008	132200	43238870	12680	12690	12690	12680	5
320	20241008	132100	43175450	12670	12680	12690	12670	16
321	20241008	132000	42972660	12680	12680	12680	12660	16
322	20241008	131900	42769950	12670	12670	12670	12670	11
323	20241008	131800	42630580	12690	12670	12690	12670	19
324	20241008	131700	42389810	12660	12670	12680	12660	13
325	20241008	131600	42225140	12680	12680	12680	12660	16
326	20241008	131500	42022430	12680	12670	12680	12670	8
327	20241008	131400	41921050	12690	12680	12700	12660	356
328	20241008	131300	37401590	12670	12680	12690	12670	11
329	20241008	131200	37262130	12670	12680	12680	12670	10
330	20241008	131100	37135380	12680	12680	12680	12680	6
331	20241008	131000	37059300	12670	12690	12690	12660	36
332	20241008	130900	36603150	12690	12690	12690	12690	5
333	20241008	130800	36539700	12690	12690	12690	12690	6
334	20241008	130700	36463560	12690	12690	12690	12690	2
335	20241008	130600	36438180	12690	12690	12690	12690	6
336	20241008	130500	36362040	12690	12690	12690	12690	4
337	20241008	130400	36311280	12690	12690	12690	12690	6
338	20241008	130300	36235140	12690	12690	12690	12690	3
339	20241008	130200	36197070	12690	12690	12690	12690	5
340	20241008	130100	36133620	12690	12690	12690	12690	6
341	20241008	130000	36057480	12690	12690	12690	12690	8
342	20241008	125900	35955960	12690	12690	12690	12690	2
343	20241008	125800	35930580	12690	12690	12690	12690	6
344	20241008	125700	35854440	12690	12690	12690	12690	4
345	20241008	125600	35803680	12690	12690	12690	12690	5
346	20241008	125500	35740230	12690	12690	12690	12690	2
347	20241008	125400	35714850	12690	12680	12690	12680	6
348	20241008	125300	35638730	12680	12680	12680	12680	5
349	20241008	125200	35575330	12680	12680	12680	12680	4
350	20241008	125100	35524610	12680	12680	12680	12680	3
351	20241008	125000	35486570	12680	12680	12680	12680	7
352	20241008	124900	35397810	12690	12690	12690	12690	6
353	20241008	124800	35321670	12690	12690	12690	12690	5
354	20241008	124700	35258220	12690	12690	12690	12690	2
355	20241008	124600	35232840	12690	12690	12690	12690	5
356	20241008	124500	35169390	12690	12690	12690	12690	5
357	20241008	124400	35105940	12690	12690	12690	12690	7
358	20241008	124300	35017110	12690	12690	12690	12690	3
359	20241008	124200	34979040	12690	12690	12690	12690	4
360	20241008	124100	34928280	12690	12690	12690	12690	5
361	20241008	124000	34864830	12690	12690	12690	12690	5
362	20241008	123900	34801380	12690	12690	12690	12690	2
363	20241008	123800	34776000	12690	12690	12690	12690	7
364	20241008	123700	34687170	12690	12690	12690	12690	4
365	20241008	123600	34636410	12690	12690	12690	12690	5
366	20241008	123500	34572960	12690	12690	12690	12690	19
367	20241008	123400	34331850	12680	12680	12690	12680	6
368	20241008	123300	34255730	12680	12690	12690	12680	7
369	20241008	123200	34166930	12680	12690	12690	12680	5
370	20241008	123100	34103490	12680	12680	12680	12680	1
371	20241008	123000	34090810	12680	12690	12690	12680	7
372	20241008	122900	34002010	12680	12680	12680	12680	4
373	20241008	122800	33951290	12680	12680	12680	12680	5
374	20241008	122700	33887890	12690	12690	12690	12690	5
375	20241008	122600	33824440	12680	12680	12680	12680	3
376	20241008	122500	33786400	12680	12680	12690	12680	78
377	20241008	122400	32797320	12680	12680	12680	12680	4
378	20241008	122300	32746600	12680	12680	12680	12680	3
379	20241008	122200	32708560	12680	12680	12680	12680	4
380	20241008	122100	32657840	12680	12680	12680	12680	5
381	20241008	122000	32594440	12670	12680	12680	12670	7
382	20241008	121900	32505690	12680	12680	12680	12680	2
383	20241008	121800	32480330	12680	12680	12680	12680	6
384	20241008	121700	32404250	12680	12680	12680	12680	4
385	20241008	121600	32353530	12680	12680	12680	12680	6
386	20241008	121500	32277450	12680	12680	12680	12680	3
387	20241008	121400	32239410	12680	12680	12680	12680	5
388	20241008	121300	32176010	12680	12680	12680	12680	5
389	20241008	121200	32112610	12680	12680	12680	12680	5
390	20241008	121100	32049210	12680	12680	12680	12680	3
391	20241008	121000	32011170	12680	12680	12680	12680	5
392	20241008	120900	31947770	12680	12690	12690	12670	9
393	20241008	120800	31833680	12690	12690	12690	12690	6
394	20241008	120700	31757540	12690	12690	12690	12690	7
395	20241008	120600	31668710	12690	12690	12690	12690	22
396	20241008	120500	31389530	12680	12680	12680	12680	32
397	20241008	120400	30983770	12680	12680	12680	12680	35
398	20241008	120300	30539970	12680	12680	12680	12680	0
399	20241008	120200	30539970	12680	12680	12680	12680	8
400	20241008	120100	30438530	12670	12670	12670	12670	0
401	20241008	120000	30438530	12670	12670	12670	12670	9
402	20241008	115900	30324500	12670	12670	12670	12670	0
403	20241008	115800	30324500	12670	12670	12670	12670	10
404	20241008	115700	30197800	12670	12670	12670	12670	1
405	20241008	115600	30185130	12670	12670	12670	12670	8
406	20241008	115500	30083770	12670	12670	12670	12670	20
407	20241008	115400	29830370	12670	12670	12670	12670	28
408	20241008	115300	29475610	12670	12670	12670	12670	0
409	20241008	115200	29475610	12670	12670	12670	12670	9
410	20241008	115100	29361580	12670	12670	12670	12670	0
411	20241008	115000	29361580	12670	12670	12670	12670	8
412	20241008	114900	29260220	12670	12670	12670	12670	0
413	20241008	114800	29260220	12670	12670	12670	12670	0
414	20241008	114700	29260220	12670	12670	12670	12670	0
415	20241008	114600	29260220	12670	12670	12670	12670	0
416	20241008	114500	29260220	12670	12670	12670	12670	0
417	20241008	114400	29260220	12670	12670	12670	12670	0
418	20241008	114300	29260220	12670	12670	12670	12670	0
419	20241008	114200	29260220	12670	12670	12670	12670	0
420	20241008	114100	29260220	12670	12670	12670	12670	0
421	20241008	114000	29260220	12670	12670	12670	12670	13
422	20241008	113900	29095510	12690	12690	12690	12690	0
423	20241008	113800	29095510	12690	12690	12690	12690	0
424	20241008	113700	29095510	12690	12690	12690	12690	0
425	20241008	113600	29095510	12690	12690	12690	12690	0
426	20241008	113500	29095510	12690	12690	12690	12690	0
427	20241008	113400	29095510	12690	12690	12690	12690	1
428	20241008	113300	29082820	12690	12690	12690	12690	0
429	20241008	113200	29082820	12690	12690	12690	12690	0
430	20241008	113100	29082820	12690	12690	12690	12690	0
431	20241008	113000	29082820	12690	12690	12690	12690	0
432	20241008	112900	29082820	12690	12690	12690	12690	0
433	20241008	112800	29082820	12690	12690	12690	12690	0
434	20241008	112700	29082820	12690	12690	12690	12690	0
435	20241008	112600	29082820	12690	12690	12690	12690	0
436	20241008	112500	29082820	12690	12690	12690	12690	0
437	20241008	112400	29082820	12690	12690	12690	12690	0
438	20241008	112300	29082820	12690	12690	12690	12690	0
439	20241008	112200	29082820	12690	12690	12690	12690	1
440	20241008	112100	29070130	12690	12690	12690	12690	0
441	20241008	112000	29070130	12690	12690	12690	12690	0
442	20241008	111900	29070130	12690	12690	12690	12690	0
443	20241008	111800	29070130	12690	12690	12690	12690	0
444	20241008	111700	29070130	12690	12690	12690	12690	1
445	20241008	111600	29057440	12670	12670	12670	12670	0
446	20241008	111500	29057440	12670	12670	12670	12670	1
447	20241008	111400	29044770	12690	12690	12690	12690	0
448	20241008	111300	29044770	12690	12690	12690	12690	0
449	20241008	111200	29044770	12690	12690	12690	12690	0
450	20241008	111100	29044770	12690	12690	12690	12690	0
451	20241008	111000	29044770	12690	12690	12690	12690	0
452	20241008	110900	29044770	12690	12690	12690	12690	0
453	20241008	110800	29044770	12690	12690	12690	12690	0
454	20241008	110700	29044770	12690	12690	12690	12690	0
455	20241008	110600	29044770	12690	12690	12690	12690	1
456	20241008	110500	29032080	12690	12690	12690	12690	0
457	20241008	110400	29032080	12690	12690	12690	12690	0
458	20241008	110300	29032080	12690	12690	12690	12690	0
459	20241008	110200	29032080	12690	12690	12690	12690	5
460	20241008	110100	28968630	12700	12700	12700	12700	0
461	20241008	110000	28968630	12700	12700	12700	12700	0
462	20241008	105900	28968630	12700	12700	12700	12700	0
463	20241008	105800	28968630	12700	12700	12700	12700	0
464	20241008	105700	28968630	12700	12700	12700	12700	0
465	20241008	105600	28968630	12700	12700	12700	12700	0
466	20241008	105500	28968630	12700	12700	12700	12700	4
467	20241008	105400	28917830	12690	12690	12690	12690	0
468	20241008	105300	28917830	12690	12690	12690	12690	0
469	20241008	105200	28917830	12690	12690	12690	12690	0
470	20241008	105100	28917830	12690	12690	12690	12690	33
471	20241008	105000	28499060	12690	12690	12690	12690	0
472	20241008	104900	28499060	12690	12690	12690	12690	1
473	20241008	104800	28486370	12680	12680	12680	12680	0
474	20241008	104700	28486370	12680	12680	12680	12680	0
475	20241008	104600	28486370	12680	12680	12680	12680	0
476	20241008	104500	28486370	12680	12680	12680	12680	0
477	20241008	104400	28486370	12680	12680	12680	12680	1
478	20241008	104300	28473690	12680	12680	12680	12680	0
479	20241008	104200	28473690	12680	12680	12680	12680	1
480	20241008	104100	28461010	12680	12680	12680	12680	0
481	20241008	104000	28461010	12680	12680	12680	12680	0
482	20241008	103900	28461010	12680	12680	12680	12680	0
483	20241008	103800	28461010	12680	12680	12680	12680	5
484	20241008	103700	28397610	12680	12680	12680	12680	0
485	20241008	103600	28397610	12680	12680	12680	12680	0
486	20241008	103500	28397610	12680	12680	12680	12680	0
487	20241008	103400	28397610	12680	12680	12680	12680	0
488	20241008	103300	28397610	12680	12680	12680	12680	0
489	20241008	103200	28397610	12680	12680	12680	12680	0
490	20241008	103100	28397610	12680	12680	12680	12680	0
491	20241008	103000	28397610	12680	12680	12680	12680	0
492	20241008	102900	28397610	12680	12680	12680	12680	0
493	20241008	102800	28397610	12680	12680	12680	12680	0
494	20241008	102700	28397610	12680	12680	12680	12680	0
495	20241008	102600	28397610	12680	12680	12680	12680	20
496	20241008	102500	28144010	12700	12700	12700	12700	0
497	20241008	102400	28144010	12700	12700	12700	12700	0
498	20241008	102300	28144010	12700	12700	12700	12700	0
499	20241008	102200	28144010	12700	12700	12700	12700	0
500	20241008	102100	28144010	12700	12700	12700	12700	0
501	20241008	102000	28144010	12700	12700	12700	12700	0
502	20241008	101900	28144010	12700	12700	12700	12700	0
503	20241008	101800	28144010	12700	12700	12700	12700	0
504	20241008	101700	28144010	12700	12700	12700	12700	0
505	20241008	101600	28144010	12700	12700	12700	12700	12
506	20241008	101500	27991610	12690	12680	12690	12680	8
507	20241008	101400	27890160	12670	12670	12670	12670	2
508	20241008	101300	27864820	12670	12670	12670	12670	0
509	20241008	101200	27864820	12670	12650	12670	12650	73
510	20241008	101100	26940990	12630	12640	12650	12630	614
511	20241008	101000	19175170	12630	12630	12630	12630	43
512	20241008	100900	18632080	12620	12620	12620	12620	27
513	20241008	100800	18291340	12610	12610	12610	12610	0
514	20241008	100700	18291340	12610	12610	12610	12610	0
515	20241008	100600	18291340	12610	12620	12620	12610	133
516	20241008	100500	16613090	12620	12630	12640	12620	643
517	20241008	100400	8496100	12630	12650	12650	12630	328
518	20241008	100300	4348900	12650	12670	12670	12650	187
519	20241008	100200	1980660	12670	12700	12700	12670	9
520	20241008	100100	1866580	12700	12700	12700	12700	0
521	20241008	100000	1866580	12700	12700	12700	12700	0
522	20241008	095900	1866580	12700	12700	12700	12700	0
523	20241008	095800	1866580	12700	12700	12700	12700	12
524	20241008	095700	1714180	12700	12700	12700	12700	0
525	20241008	095600	1714180	12700	12700	12700	12700	0
526	20241008	095500	1714180	12700	12700	12700	12700	0
527	20241008	095400	1714180	12700	12700	12700	12700	0
528	20241008	095300	1714180	12700	12700	12700	12700	0
529	20241008	095200	1714180	12700	12700	12700	12700	0
530	20241008	095100	1714180	12700	12700	12700	12700	7
531	20241008	095000	1625280	12710	12710	12710	12710	0
532	20241008	094900	1625280	12710	12710	12710	12710	0
533	20241008	094800	1625280	12710	12710	12710	12710	0
534	20241008	094700	1625280	12710	12710	12710	12710	0
535	20241008	094600	1625280	12710	12710	12710	12710	4
536	20241008	094500	1574440	12710	12710	12710	12710	0
537	20241008	094400	1574440	12710	12710	12710	12710	1
538	20241008	094300	1561730	12710	12710	12710	12710	0
539	20241008	094200	1561730	12710	12710	12710	12710	0
540	20241008	094100	1561730	12710	12690	12710	12690	49
541	20241008	094000	939660	12670	12670	12670	12670	0
542	20241008	093900	939660	12670	12670	12670	12670	0
543	20241008	093800	939660	12670	12670	12670	12670	0
544	20241008	093700	939660	12670	12670	12670	12670	0
545	20241008	093600	939660	12670	12670	12670	12670	0
546	20241008	093500	939660	12670	12670	12670	12670	0
547	20241008	093400	939660	12670	12670	12670	12670	0
548	20241008	093300	939660	12670	12670	12670	12670	0
549	20241008	093200	939660	12670	12670	12670	12670	0
550	20241008	093100	939660	12670	12690	12690	12670	2
551	20241008	093000	914300	12690	12690	12690	12690	1
552	20241008	092900	901610	12670	12670	12670	12670	0
553	20241008	092800	901610	12670	12670	12670	12670	0
554	20241008	092700	901610	12670	12670	12670	12670	0
555	20241008	092600	901610	12670	12670	12670	12670	0
556	20241008	092500	901610	12670	12670	12670	12670	0
557	20241008	092400	901610	12670	12670	12670	12670	0
558	20241008	092300	901610	12670	12670	12670	12670	0
559	20241008	092200	901610	12670	12670	12670	12670	0
560	20241008	092100	901610	12670	12670	12670	12670	0
561	20241008	092000	901610	12670	12670	12670	12670	0
562	20241008	091900	901610	12670	12670	12670	12670	0
563	20241008	091800	901610	12670	12670	12670	12670	0
564	20241008	091700	901610	12670	12670	12670	12670	0
565	20241008	091600	901610	12670	12670	12670	12670	0
566	20241008	091500	901610	12670	12670	12670	12670	0
567	20241008	091400	901610	12670	12670	12670	12670	1
568	20241008	091300	888940	12700	12700	12700	12700	0
569	20241008	091200	888940	12700	12700	12700	12700	0
570	20241008	091100	888940	12700	12700	12700	12700	0
571	20241008	091000	888940	12700	12700	12700	12700	0
572	20241008	090900	888940	12700	12700	12700	12700	0
573	20241008	090800	888940	12700	12700	12700	12700	0
574	20241008	090700	888940	12700	12700	12700	12700	35
575	20241008	090600	444440	12650	12650	12650	12650	0
576	20241008	090500	444440	12650	12650	12650	12650	0
577	20241008	090400	444440	12650	12650	12650	12650	0
578	20241008	090300	444440	12650	12650	12650	12650	0
579	20241008	090200	444440	12650	12650	12650	12650	0
580	20241008	090100	444440	12650	12650	12650	12650	0
581	20241008	090000	444440	12650	12700	12700	12650	35