KissMeData/008490/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185100	168157370	15640	15640	15640	15640	204
3	20241029	185000	168157370	15640	15640	15640	15640	0
4	20241029	184900	168157370	15640	15640	15640	15640	0
5	20241029	184800	168157370	15640	15640	15640	15640	0
6	20241029	184700	168157370	15640	15640	15640	15640	0
7	20241029	184600	168157370	15640	15640	15640	15640	0
8	20241029	184500	168157370	15640	15640	15640	15640	0
9	20241029	184400	168157370	15640	15640	15640	15640	0
10	20241029	184300	168157370	15640	15640	15640	15640	0
11	20241029	184200	168157370	15640	15640	15640	15640	0
12	20241029	184100	168157370	15640	15640	15640	15640	0
13	20241029	184000	168157370	15640	15640	15640	15640	0
14	20241029	183900	168157370	15640	15640	15640	15640	0
15	20241029	183800	168157370	15640	15640	15640	15640	0
16	20241029	183700	168157370	15640	15640	15640	15640	0
17	20241029	183600	168157370	15640	15640	15640	15640	0
18	20241029	183500	168157370	15640	15640	15640	15640	0
19	20241029	183400	168157370	15640	15640	15640	15640	0
20	20241029	183300	168157370	15640	15640	15640	15640	0
21	20241029	183200	168157370	15640	15640	15640	15640	0
22	20241029	183100	168157370	15640	15640	15640	15640	0
23	20241029	183000	168157370	15640	15640	15640	15640	0
24	20241029	182900	168157370	15640	15640	15640	15640	0
25	20241029	182800	168157370	15640	15640	15640	15640	0
26	20241029	182700	168157370	15640	15640	15640	15640	0
27	20241029	182600	168157370	15640	15640	15640	15640	0
28	20241029	182500	168157370	15640	15640	15640	15640	0
29	20241029	182400	168157370	15640	15640	15640	15640	0
30	20241029	182300	168157370	15640	15640	15640	15640	0
31	20241029	182200	168157370	15640	15640	15640	15640	0
32	20241029	182100	168157370	15640	15640	15640	15640	204
33	20241029	182000	168157370	15640	15640	15640	15640	0
34	20241029	181900	168157370	15640	15640	15640	15640	0
35	20241029	181800	168157370	15640	15640	15640	15640	0
36	20241029	181700	168157370	15640	15640	15640	15640	0
37	20241029	181600	168157370	15640	15640	15640	15640	0
38	20241029	181500	168157370	15640	15640	15640	15640	0
39	20241029	181400	168157370	15640	15640	15640	15640	0
40	20241029	181300	168157370	15640	15640	15640	15640	0
41	20241029	181200	168157370	15640	15640	15640	15640	0
42	20241029	181100	168157370	15640	15640	15640	15640	0
43	20241029	181000	168157370	15640	15640	15640	15640	0
44	20241029	180900	168157370	15640	15640	15640	15640	0
45	20241029	180800	168157370	15640	15640	15640	15640	0
46	20241029	180700	168157370	15640	15640	15640	15640	0
47	20241029	180600	168157370	15640	15640	15640	15640	0
48	20241029	180500	168157370	15640	15640	15640	15640	0
49	20241029	180400	168157370	15640	15640	15640	15640	0
50	20241029	180300	168157370	15640	15640	15640	15640	0
51	20241029	180200	168157370	15640	15640	15640	15640	0
52	20241029	180100	168157370	15640	15640	15640	15640	0
53	20241029	180000	168157370	15640	15640	15640	15640	0
54	20241029	175900	168157370	15640	15640	15640	15640	0
55	20241029	175800	168157370	15640	15640	15640	15640	0
56	20241029	175700	168157370	15640	15640	15640	15640	0
57	20241029	175600	168157370	15640	15640	15640	15640	0
58	20241029	175500	168157370	15640	15640	15640	15640	0
59	20241029	175400	168157370	15640	15640	15640	15640	0
60	20241029	175300	168157370	15640	15640	15640	15640	0
61	20241029	175200	168157370	15640	15640	15640	15640	0
62	20241029	175100	168157370	15640	15640	15640	15640	204
63	20241029	175000	168157370	15640	15640	15640	15640	0
64	20241029	174900	168157370	15640	15640	15640	15640	0
65	20241029	174800	168157370	15640	15640	15640	15640	0
66	20241029	174700	168157370	15640	15640	15640	15640	0
67	20241029	174600	168157370	15640	15640	15640	15640	0
68	20241029	174500	168157370	15640	15640	15640	15640	0
69	20241029	174400	168157370	15640	15640	15640	15640	0
70	20241029	174300	168157370	15640	15640	15640	15640	0
71	20241029	174200	168157370	15640	15640	15640	15640	0
72	20241029	174100	168157370	15640	15640	15640	15640	0
73	20241029	174000	168157370	15640	15640	15640	15640	0
74	20241029	173900	168157370	15640	15640	15640	15640	0
75	20241029	173800	168157370	15640	15640	15640	15640	0
76	20241029	173700	168157370	15640	15640	15640	15640	0
77	20241029	173600	168157370	15640	15640	15640	15640	0
78	20241029	173500	168157370	15640	15640	15640	15640	0
79	20241029	173400	168157370	15640	15640	15640	15640	0
80	20241029	173300	168157370	15640	15640	15640	15640	0
81	20241029	173200	168157370	15640	15640	15640	15640	0
82	20241029	173100	168157370	15640	15640	15640	15640	0
83	20241029	173000	168157370	15640	15640	15640	15640	0
84	20241029	172900	168157370	15640	15640	15640	15640	0
85	20241029	172800	168157370	15640	15640	15640	15640	0
86	20241029	172700	168157370	15640	15640	15640	15640	0
87	20241029	172600	168157370	15640	15640	15640	15640	0
88	20241029	172500	168157370	15640	15640	15640	15640	0
89	20241029	172400	168157370	15640	15640	15640	15640	0
90	20241029	172300	168157370	15640	15640	15640	15640	0
91	20241029	172200	168157370	15640	15640	15640	15640	0
92	20241029	172100	168157370	15640	15640	15640	15640	204
93	20241029	172000	168157370	15640	15640	15640	15640	0
94	20241029	171900	168157370	15640	15640	15640	15640	0
95	20241029	171800	168157370	15640	15640	15640	15640	0
96	20241029	171700	168157370	15640	15640	15640	15640	0
97	20241029	171600	168157370	15640	15640	15640	15640	0
98	20241029	171500	168157370	15640	15640	15640	15640	0
99	20241029	171400	168157370	15640	15640	15640	15640	0
100	20241029	171300	168157370	15640	15640	15640	15640	0
101	20241029	171200	168157370	15640	15640	15640	15640	0
102	20241029	171100	168157370	15640	15640	15640	15640	0
103	20241029	171000	168157370	15640	15640	15640	15640	0
104	20241029	170900	168157370	15640	15640	15640	15640	0
105	20241029	170800	168157370	15640	15640	15640	15640	0
106	20241029	170700	168157370	15640	15640	15640	15640	0
107	20241029	170600	168157370	15640	15640	15640	15640	0
108	20241029	170500	168157370	15640	15640	15640	15640	0
109	20241029	170400	168157370	15640	15640	15640	15640	0
110	20241029	170300	168157370	15640	15640	15640	15640	0
111	20241029	170200	168157370	15640	15640	15640	15640	0
112	20241029	170100	168157370	15640	15640	15640	15640	0
113	20241029	170000	168157370	15640	15640	15640	15640	0
114	20241029	165900	168157370	15640	15640	15640	15640	0
115	20241029	165800	168157370	15640	15640	15640	15640	0
116	20241029	165700	168157370	15640	15640	15640	15640	0
117	20241029	165600	168157370	15640	15640	15640	15640	0
118	20241029	165500	168157370	15640	15640	15640	15640	0
119	20241029	165400	168157370	15640	15640	15640	15640	0
120	20241029	165300	168157370	15640	15640	15640	15640	0
121	20241029	165200	168157370	15640	15640	15640	15640	0
122	20241029	165100	168157370	15640	15640	15640	15640	204
123	20241029	165000	168157370	15640	15640	15640	15640	0
124	20241029	164900	168157370	15640	15640	15640	15640	0
125	20241029	164800	168157370	15640	15640	15640	15640	0
126	20241029	164700	168157370	15640	15640	15640	15640	0
127	20241029	164600	168157370	15640	15640	15640	15640	0
128	20241029	164500	168157370	15640	15640	15640	15640	0
129	20241029	164400	168157370	15640	15640	15640	15640	0
130	20241029	164300	168157370	15640	15640	15640	15640	0
131	20241029	164200	168157370	15640	15640	15640	15640	0
132	20241029	164100	168157370	15640	15640	15640	15640	0
133	20241029	164000	168157370	15640	15640	15640	15640	0
134	20241029	163900	168157370	15640	15640	15640	15640	0
135	20241029	163800	168157370	15640	15640	15640	15640	0
136	20241029	163700	168157370	15640	15640	15640	15640	0
137	20241029	163600	168157370	15640	15640	15640	15640	0
138	20241029	163500	168157370	15640	15640	15640	15640	0
139	20241029	163400	168157370	15640	15640	15640	15640	0
140	20241029	163300	168157370	15640	15640	15640	15640	0
141	20241029	163200	168157370	15640	15640	15640	15640	0
142	20241029	163100	168157370	15640	15640	15640	15640	0
143	20241029	163000	168157370	15640	15640	15640	15640	0
144	20241029	162900	168157370	15640	15640	15640	15640	0
145	20241029	162800	168157370	15640	15640	15640	15640	0
146	20241029	162700	168157370	15640	15640	15640	15640	0
147	20241029	162600	168157370	15640	15640	15640	15640	0
148	20241029	162500	168157370	15640	15640	15640	15640	0
149	20241029	162400	168157370	15640	15640	15640	15640	0
150	20241029	162300	168157370	15640	15640	15640	15640	0
151	20241029	162200	168157370	15640	15640	15640	15640	0
152	20241029	162100	168157370	15640	15640	15640	15640	204
153	20241029	162000	168157370	15640	15640	15640	15640	0
154	20241029	161900	168157370	15640	15640	15640	15640	0
155	20241029	161800	168157370	15640	15640	15640	15640	0
156	20241029	161700	168157370	15640	15640	15640	15640	0
157	20241029	161600	168157370	15640	15640	15640	15640	0
158	20241029	161500	168157370	15640	15640	15640	15640	0
159	20241029	161400	168157370	15640	15640	15640	15640	0
160	20241029	161300	168157370	15640	15640	15640	15640	0
161	20241029	161200	168157370	15640	15640	15640	15640	0
162	20241029	161100	168157370	15640	15640	15640	15640	0
163	20241029	161000	168157370	15640	15640	15640	15640	0
164	20241029	160900	168157370	15640	15640	15640	15640	0
165	20241029	160800	168157370	15640	15640	15640	15640	0
166	20241029	160700	168157370	15640	15640	15640	15640	0
167	20241029	160600	168157370	15640	15640	15640	15640	0
168	20241029	160500	168157370	15640	15640	15640	15640	0
169	20241029	160400	168157370	15640	15640	15640	15640	0
170	20241029	160300	168157370	15640	15640	15640	15640	0
171	20241029	160200	168157370	15640	15640	15640	15640	0
172	20241029	160100	168157370	15640	15640	15640	15640	0
173	20241029	160000	168157370	15640	15640	15640	15640	0
174	20241029	155900	168157370	15640	15640	15640	15640	0
175	20241029	155800	168157370	15640	15640	15640	15640	0
176	20241029	155700	168157370	15640	15640	15640	15640	0
177	20241029	155600	168157370	15640	15640	15640	15640	0
178	20241029	155500	168157370	15640	15640	15640	15640	0
179	20241029	155400	168157370	15640	15640	15640	15640	0
180	20241029	155300	168157370	15640	15640	15640	15640	0
181	20241029	155200	168157370	15640	15640	15640	15640	0
182	20241029	155100	168157370	15640	15640	15640	15640	204
183	20241029	155000	168157370	15640	15640	15640	15640	0
184	20241029	154900	168157370	15640	15640	15640	15640	0
185	20241029	154800	168157370	15640	15640	15640	15640	0
186	20241029	154700	168157370	15640	15640	15640	15640	0
187	20241029	154600	168157370	15640	15640	15640	15640	0
188	20241029	154500	168157370	15640	15640	15640	15640	0
189	20241029	154400	168157370	15640	15640	15640	15640	0
190	20241029	154300	168157370	15640	15640	15640	15640	0
191	20241029	154200	168157370	15640	15640	15640	15640	0
192	20241029	154100	168157370	15640	15640	15640	15640	0
193	20241029	154000	168157370	15640	15640	15640	15640	0
194	20241029	153900	168157370	15640	15640	15640	15640	0
195	20241029	153800	168157370	15640	15640	15640	15640	0
196	20241029	153700	168157370	15640	15640	15640	15640	0
197	20241029	153600	168157370	15640	15640	15640	15640	0
198	20241029	153500	168157370	15640	15640	15640	15640	0
199	20241029	153400	168157370	15640	15640	15640	15640	0
200	20241029	153300	168157370	15640	15640	15640	15640	0
201	20241029	153200	168157370	15640	15640	15640	15640	0
202	20241029	153100	168157370	15640	15640	15640	15640	0
203	20241029	153000	168157370	15640	15640	15640	15640	204
204	20241029	152900	164966810	15620	15620	15620	15620	0
205	20241029	152800	164966810	15620	15620	15620	15620	0
206	20241029	152700	164966810	15620	15620	15620	15620	0
207	20241029	152600	164966810	15620	15620	15620	15620	0
208	20241029	152500	164966810	15620	15620	15620	15620	0
209	20241029	152400	164966810	15620	15620	15620	15620	0
210	20241029	152300	164966810	15620	15620	15620	15620	0
211	20241029	152200	164966810	15620	15620	15620	15620	0
212	20241029	152100	164966810	15620	15620	15620	15620	0
213	20241029	152000	164966810	15620	15620	15620	15620	0
214	20241029	151900	164966810	15620	15610	15620	15590	91
215	20241029	151800	163548050	15630	15630	15630	15630	0
216	20241029	151700	163548050	15630	15630	15630	15630	0
217	20241029	151600	163548050	15630	15630	15630	15630	5
218	20241029	151500	163469900	15620	15620	15630	15620	33
219	20241029	151400	162954130	15630	15630	15630	15630	0
220	20241029	151300	162954130	15630	15590	15630	15590	15
221	20241029	151200	162720220	15590	15630	15630	15590	120
222	20241029	151100	160847070	15630	15630	15630	15630	10
223	20241029	151000	160690770	15630	15630	15630	15630	2
224	20241029	150900	160659510	15640	15640	15640	15640	1
225	20241029	150800	160643870	15640	15640	15640	15640	0
226	20241029	150700	160643870	15640	15640	15640	15640	16
227	20241029	150600	160393630	15650	15640	15650	15640	3
228	20241029	150500	160346700	15650	15650	15650	15650	41
229	20241029	150400	159705050	15650	15650	15650	15650	0
230	20241029	150300	159705050	15650	15650	15650	15650	0
231	20241029	150200	159705050	15650	15650	15650	15650	0
232	20241029	150100	159705050	15650	15640	15650	15640	36
233	20241029	150000	159141710	15650	15650	15650	15650	2
234	20241029	145900	159110410	15640	15640	15640	15640	1
235	20241029	145800	159094770	15630	15630	15630	15630	0
236	20241029	145700	159094770	15630	15640	15650	15630	210
237	20241029	145600	155808960	15640	15640	15650	15640	64
238	20241029	145500	154807950	15640	15640	15640	15640	1
239	20241029	145400	154792310	15640	15640	15640	15640	2
240	20241029	145300	154761030	15640	15640	15640	15640	11
241	20241029	145200	154588990	15630	15630	15630	15630	0
242	20241029	145100	154588990	15630	15630	15630	15630	17
243	20241029	145000	154323280	15630	15630	15630	15630	3
244	20241029	144900	154276390	15620	15610	15620	15610	8
245	20241029	144800	154151500	15600	15600	15600	15600	1
246	20241029	144700	154135900	15610	15610	15610	15610	2
247	20241029	144600	154104680	15610	15610	15610	15610	0
248	20241029	144500	154104680	15610	15610	15610	15610	0
249	20241029	144400	154104680	15610	15610	15610	15610	0
250	20241029	144300	154104680	15610	15610	15610	15610	0
251	20241029	144200	154104680	15610	15610	15610	15610	0
252	20241029	144100	154104680	15610	15610	15610	15610	2
253	20241029	144000	154073460	15600	15600	15600	15600	0
254	20241029	143900	154073460	15600	15600	15600	15600	0
255	20241029	143800	154073460	15600	15600	15600	15600	100
256	20241029	143700	152513460	15600	15600	15600	15600	59
257	20241029	143600	151593060	15600	15600	15600	15600	0
258	20241029	143500	151593060	15600	15600	15600	15600	0
259	20241029	143400	151593060	15600	15600	15600	15600	0
260	20241029	143300	151593060	15600	15600	15600	15600	0
261	20241029	143200	151593060	15600	15600	15600	15600	1
262	20241029	143100	151577460	15590	15590	15590	15590	0
263	20241029	143000	151577460	15590	15590	15590	15590	0
264	20241029	142900	151577460	15590	15590	15590	15590	0
265	20241029	142800	151577460	15590	15590	15590	15590	20
266	20241029	142700	151265660	15590	15590	15590	15590	8
267	20241029	142600	151140940	15590	15590	15590	15590	182
268	20241029	142500	148303560	15590	15590	15590	15590	0
269	20241029	142400	148303560	15590	15590	15590	15590	0
270	20241029	142300	148303560	15590	15590	15590	15590	10
271	20241029	142200	148147660	15580	15580	15580	15580	0
272	20241029	142100	148147660	15580	15580	15580	15580	0
273	20241029	142000	148147660	15580	15580	15580	15580	0
274	20241029	141900	148147660	15580	15580	15580	15580	0
275	20241029	141800	148147660	15580	15580	15580	15580	32
276	20241029	141700	147649100	15590	15590	15590	15590	0
277	20241029	141600	147649100	15590	15590	15590	15590	1
278	20241029	141500	147633510	15590	15590	15590	15590	17
279	20241029	141400	147368480	15590	15590	15590	15590	0
280	20241029	141300	147368480	15590	15590	15590	15590	0
281	20241029	141200	147368480	15590	15590	15590	15590	0
282	20241029	141100	147368480	15590	15590	15590	15590	1
283	20241029	141000	147352890	15590	15590	15590	15590	8
284	20241029	140900	147228170	15580	15580	15580	15580	31
285	20241029	140800	146745190	15580	15580	15580	15580	0
286	20241029	140700	146745190	15580	15580	15580	15580	0
287	20241029	140600	146745190	15580	15580	15580	15580	0
288	20241029	140500	146745190	15580	15580	15580	15580	0
289	20241029	140400	146745190	15580	15580	15580	15580	0
290	20241029	140300	146745190	15580	15580	15590	15580	12
291	20241029	140200	146558220	15590	15590	15590	15590	0
292	20241029	140100	146558220	15590	15590	15590	15590	0
293	20241029	140000	146558220	15590	15590	15590	15590	2
294	20241029	135900	146527040	15590	15590	15590	15590	2
295	20241029	135800	146495860	15590	15590	15590	15590	1
296	20241029	135700	146480270	15590	15590	15590	15590	0
297	20241029	135600	146480270	15590	15590	15590	15590	10
298	20241029	135500	146324370	15590	15590	15590	15590	0
299	20241029	135400	146324370	15590	15590	15590	15590	0
300	20241029	135300	146324370	15590	15590	15590	15590	0
301	20241029	135200	146324370	15590	15590	15590	15590	0
302	20241029	135100	146324370	15590	15590	15590	15590	0
303	20241029	135000	146324370	15590	15590	15590	15590	0
304	20241029	134900	146324370	15590	15590	15590	15590	0
305	20241029	134800	146324370	15590	15590	15590	15590	6
306	20241029	134700	146230830	15590	15590	15590	15590	0
307	20241029	134600	146230830	15590	15590	15590	15590	0
308	20241029	134500	146230830	15590	15590	15590	15590	0
309	20241029	134400	146230830	15590	15580	15590	15580	14
310	20241029	134300	146012700	15590	15590	15590	15590	0
311	20241029	134200	146012700	15590	15590	15590	15590	0
312	20241029	134100	146012700	15590	15590	15590	15590	0
313	20241029	134000	146012700	15590	15590	15590	15590	0
314	20241029	133900	146012700	15590	15590	15590	15590	0
315	20241029	133800	146012700	15590	15590	15590	15590	0
316	20241029	133700	146012700	15590	15590	15590	15590	0
317	20241029	133600	146012700	15590	15590	15590	15590	0
318	20241029	133500	146012700	15590	15590	15590	15590	0
319	20241029	133400	146012700	15590	15580	15590	15580	6
320	20241029	133300	145919210	15590	15580	15590	15580	6
321	20241029	133200	145825720	15590	15580	15590	15580	35
322	20241029	133100	145280390	15590	15580	15590	15580	11
323	20241029	133000	145109000	15590	15590	15590	15590	0
324	20241029	132900	145109000	15590	15590	15590	15590	0
325	20241029	132800	145109000	15590	15590	15590	15590	0
326	20241029	132700	145109000	15590	15590	15590	15590	0
327	20241029	132600	145109000	15590	15590	15590	15590	0
328	20241029	132500	145109000	15590	15590	15590	15590	0
329	20241029	132400	145109000	15590	15580	15590	15580	2
330	20241029	132300	145077830	15590	15590	15590	15590	0
331	20241029	132200	145077830	15590	15590	15590	15590	0
332	20241029	132100	145077830	15590	15590	15590	15590	0
333	20241029	132000	145077830	15590	15580	15590	15570	34
334	20241029	131900	144548100	15580	15580	15580	15580	20
335	20241029	131800	144236500	15580	15580	15580	15580	6
336	20241029	131700	144143020	15580	15580	15580	15580	10
337	20241029	131600	143987220	15570	15570	15570	15570	63
338	20241029	131500	143006310	15570	15570	15570	15570	0
339	20241029	131400	143006310	15570	15570	15570	15570	0
340	20241029	131300	143006310	15570	15570	15570	15570	0
341	20241029	131200	143006310	15570	15590	15590	15570	10
342	20241029	131100	142850540	15590	15590	15590	15590	0
343	20241029	131000	142850540	15590	15590	15590	15590	6
344	20241029	130900	142757000	15590	15590	15590	15590	2
345	20241029	130800	142725820	15590	15580	15590	15580	2
346	20241029	130700	142694650	15590	15590	15590	15590	3
347	20241029	130600	142647880	15590	15590	15590	15590	0
348	20241029	130500	142647880	15590	15590	15590	15590	26
349	20241029	130400	142242540	15590	15590	15590	15590	14
350	20241029	130300	142024280	15590	15590	15590	15590	0
351	20241029	130200	142024280	15590	15590	15590	15590	0
352	20241029	130100	142024280	15590	15590	15590	15590	2
353	20241029	130000	141993100	15590	15590	15590	15590	2
354	20241029	125900	141961920	15590	15590	15590	15580	15
355	20241029	125800	141728080	15610	15610	15610	15610	0
356	20241029	125700	141728080	15610	15610	15610	15610	0
357	20241029	125600	141728080	15610	15610	15610	15610	0
358	20241029	125500	141728080	15610	15610	15610	15610	0
359	20241029	125400	141728080	15610	15610	15610	15610	1
360	20241029	125300	141712470	15600	15590	15600	15590	200
361	20241029	125200	138592520	15590	15570	15590	15570	3
362	20241029	125100	138545770	15580	15550	15580	15550	136
363	20241029	125000	136430900	15540	15560	15560	15540	65
364	20241029	124900	135420200	15560	15580	15580	15550	175
365	20241029	124800	132696970	15580	15590	15590	15580	85
366	20241029	124700	131372350	15590	15610	15610	15590	238
367	20241029	124600	127658910	15620	15630	15630	15620	47
368	20241029	124500	126924760	15620	15630	15630	15620	3
369	20241029	124400	126877880	15630	15630	15630	15630	1
370	20241029	124300	126862250	15620	15620	15620	15620	1
371	20241029	124200	126846630	15630	15630	15630	15630	0
372	20241029	124100	126846630	15630	15650	15650	15630	266
373	20241029	124000	122685860	15650	15650	15650	15650	0
374	20241029	123900	122685860	15650	15660	15660	15650	32
375	20241029	123800	122185030	15660	15660	15660	15660	0
376	20241029	123700	122185030	15660	15660	15660	15660	0
377	20241029	123600	122185030	15660	15660	15660	15660	0
378	20241029	123500	122185030	15660	15660	15660	15660	0
379	20241029	123400	122185030	15660	15660	15660	15660	0
380	20241029	123300	122185030	15660	15660	15660	15660	0
381	20241029	123200	122185030	15660	15660	15660	15660	23
382	20241029	123100	121824850	15670	15670	15670	15670	0
383	20241029	123000	121824850	15670	15670	15670	15670	0
384	20241029	122900	121824850	15670	15670	15670	15670	1
385	20241029	122800	121809180	15670	15670	15670	15670	0
386	20241029	122700	121809180	15670	15670	15670	15670	11
387	20241029	122600	121636810	15670	15660	15670	15660	66
388	20241029	122500	120603240	15660	15660	15660	15660	0
389	20241029	122400	120603240	15660	15660	15660	15660	0
390	20241029	122300	120603240	15660	15660	15660	15660	15
391	20241029	122200	120368340	15660	15660	15660	15660	0
392	20241029	122100	120368340	15660	15660	15660	15660	0
393	20241029	122000	120368340	15660	15660	15660	15660	1
394	20241029	121900	120352680	15660	15650	15660	15650	24
395	20241029	121800	119976850	15670	15680	15680	15660	618
396	20241029	121700	110287480	15710	15720	15720	15690	2422
397	20241029	121600	72238690	15720	15720	15720	15720	0
398	20241029	121500	72238690	15720	15720	15720	15720	0
399	20241029	121400	72238690	15720	15720	15720	15720	0
400	20241029	121300	72238690	15720	15720	15720	15720	79
401	20241029	121200	70996810	15730	15730	15730	15730	300
402	20241029	121100	66277810	15720	15720	15720	15720	110
403	20241029	121000	64548610	15730	15730	15730	15730	0
404	20241029	120900	64548610	15730	15730	15730	15730	0
405	20241029	120800	64548610	15730	15730	15730	15730	0
406	20241029	120700	64548610	15730	15730	15730	15730	0
407	20241029	120600	64548610	15730	15730	15730	15730	1
408	20241029	120500	64532880	15720	15720	15720	15720	20
409	20241029	120400	64218480	15720	15720	15720	15720	0
410	20241029	120300	64218480	15720	15720	15720	15720	74
411	20241029	120200	63055200	15720	15720	15720	15720	0
412	20241029	120100	63055200	15720	15720	15720	15720	10
413	20241029	120000	62898000	15720	15720	15720	15720	0
414	20241029	115900	62898000	15720	15720	15720	15720	0
415	20241029	115800	62898000	15720	15720	15720	15720	0
416	20241029	115700	62898000	15720	15720	15720	15720	0
417	20241029	115600	62898000	15720	15720	15720	15720	0
418	20241029	115500	62898000	15720	15720	15720	15720	1
419	20241029	115400	62882280	15730	15730	15730	15730	0
420	20241029	115300	62882280	15730	15730	15730	15730	0
421	20241029	115200	62882280	15730	15730	15730	15730	0
422	20241029	115100	62882280	15730	15730	15730	15730	0
423	20241029	115000	62882280	15730	15720	15730	15720	7
424	20241029	114900	62772220	15730	15730	15730	15730	0
425	20241029	114800	62772220	15730	15730	15730	15730	0
426	20241029	114700	62772220	15730	15730	15730	15730	2
427	20241029	114600	62740760	15730	15730	15730	15730	0
428	20241029	114500	62740760	15730	15730	15730	15730	30
429	20241029	114400	62268860	15730	15730	15730	15730	0
430	20241029	114300	62268860	15730	15730	15730	15730	0
431	20241029	114200	62268860	15730	15720	15730	15720	14
432	20241029	114100	62048740	15720	15720	15720	15720	310
433	20241029	114000	57175540	15720	15730	15730	15720	329
434	20241029	113900	52003640	15730	15730	15730	15730	0
435	20241029	113800	52003640	15730	15730	15730	15730	0
436	20241029	113700	52003640	15730	15730	15730	15730	30
437	20241029	113600	51531740	15730	15730	15730	15730	0
438	20241029	113500	51531740	15730	15730	15730	15730	0
439	20241029	113400	51531740	15730	15730	15730	15730	1
440	20241029	113300	51516010	15730	15730	15730	15730	0
441	20241029	113200	51516010	15730	15730	15730	15730	0
442	20241029	113100	51516010	15730	15730	15730	15730	1
443	20241029	113000	51500280	15730	15730	15730	15730	10
444	20241029	112900	51342980	15720	15720	15720	15720	0
445	20241029	112800	51342980	15720	15720	15720	15720	159
446	20241029	112700	48843500	15720	15720	15720	15720	0
447	20241029	112600	48843500	15720	15720	15720	15720	0
448	20241029	112500	48843500	15720	15720	15720	15720	0
449	20241029	112400	48843500	15720	15720	15720	15720	70
450	20241029	112300	47743100	15730	15730	15730	15730	1
451	20241029	112200	47727370	15730	15730	15730	15730	1
452	20241029	112100	47711640	15730	15730	15730	15730	2
453	20241029	112000	47680180	15730	15730	15730	15730	0
454	20241029	111900	47680180	15730	15730	15730	15730	0
455	20241029	111800	47680180	15730	15730	15730	15730	0
456	20241029	111700	47680180	15730	15730	15730	15730	0
457	20241029	111600	47680180	15730	15730	15730	15730	2
458	20241029	111500	47648720	15730	15730	15730	15730	10
459	20241029	111400	47491420	15730	15730	15730	15730	0
460	20241029	111300	47491420	15730	15730	15730	15730	0
461	20241029	111200	47491420	15730	15730	15730	15730	0
462	20241029	111100	47491420	15730	15730	15730	15730	1
463	20241029	111000	47475690	15730	15730	15730	15730	0
464	20241029	110900	47475690	15730	15730	15730	15730	0
465	20241029	110800	47475690	15730	15730	15730	15730	1
466	20241029	110700	47459960	15730	15730	15730	15730	1
467	20241029	110600	47444230	15730	15730	15730	15730	1
468	20241029	110500	47428500	15730	15730	15730	15730	0
469	20241029	110400	47428500	15730	15730	15730	15730	7
470	20241029	110300	47318390	15730	15730	15730	15730	0
471	20241029	110200	47318390	15730	15730	15730	15730	3
472	20241029	110100	47271200	15730	15720	15730	15720	2
473	20241029	110000	47239750	15730	15730	15730	15730	3
474	20241029	105900	47192560	15730	15730	15730	15730	0
475	20241029	105800	47192560	15730	15730	15730	15730	1
476	20241029	105700	47176830	15730	15730	15730	15730	0
477	20241029	105600	47176830	15730	15730	15730	15730	11
478	20241029	105500	47003800	15730	15730	15730	15730	2
479	20241029	105400	46972340	15730	15730	15730	15730	0
480	20241029	105300	46972340	15730	15730	15730	15730	0
481	20241029	105200	46972340	15730	15730	15730	15730	35
482	20241029	105100	46421790	15740	15740	15740	15740	0
483	20241029	105000	46421790	15740	15740	15740	15740	20
484	20241029	104900	46106990	15740	15740	15740	15740	0
485	20241029	104800	46106990	15740	15740	15740	15740	6
486	20241029	104700	46012550	15730	15730	15730	15730	0
487	20241029	104600	46012550	15730	15730	15730	15730	0
488	20241029	104500	46012550	15730	15730	15730	15730	0
489	20241029	104400	46012550	15730	15730	15730	15730	5
490	20241029	104300	45933900	15730	15730	15730	15730	0
491	20241029	104200	45933900	15730	15730	15730	15730	0
492	20241029	104100	45933900	15730	15730	15730	15730	1
493	20241029	104000	45918170	15730	15730	15730	15730	28
494	20241029	103900	45477730	15730	15730	15730	15730	10
495	20241029	103800	45320430	15730	15730	15730	15730	0
496	20241029	103700	45320430	15730	15730	15730	15730	0
497	20241029	103600	45320430	15730	15730	15730	15730	0
498	20241029	103500	45320430	15730	15730	15730	15730	0
499	20241029	103400	45320430	15730	15730	15730	15730	0
500	20241029	103300	45320430	15730	15740	15740	15730	25
501	20241029	103200	44927160	15730	15730	15730	15730	0
502	20241029	103100	44927160	15730	15730	15730	15730	0
503	20241029	103000	44927160	15730	15730	15730	15730	31
504	20241029	102900	44439530	15730	15730	15730	15730	0
505	20241029	102800	44439530	15730	15730	15730	15730	0
506	20241029	102700	44439530	15730	15740	15740	15730	25
507	20241029	102600	44046180	15730	15730	15730	15730	0
508	20241029	102500	44046180	15730	15730	15730	15730	0
509	20241029	102400	44046180	15730	15730	15730	15730	3
510	20241029	102300	43998990	15730	15730	15730	15730	88
511	20241029	102200	42614750	15730	15730	15730	15730	0
512	20241029	102100	42614750	15730	15730	15730	15730	1
513	20241029	102000	42599020	15740	15740	15740	15740	2
514	20241029	101900	42567540	15730	15730	15730	15730	5
515	20241029	101800	42488890	15730	15730	15730	15730	5
516	20241029	101700	42410240	15730	15740	15740	15730	42
517	20241029	101600	41749570	15740	15740	15740	15740	3
518	20241029	101500	41702350	15740	15740	15740	15740	1
519	20241029	101400	41686610	15740	15740	15740	15740	0
520	20241029	101300	41686610	15740	15740	15740	15740	0
521	20241029	101200	41686610	15740	15740	15740	15740	1
522	20241029	101100	41670870	15740	15740	15740	15740	2
523	20241029	101000	41639390	15740	15740	15740	15740	3
524	20241029	100900	41592170	15740	15740	15740	15740	0
525	20241029	100800	41592170	15740	15740	15740	15740	0
526	20241029	100700	41592170	15740	15740	15740	15740	1
527	20241029	100600	41576430	15740	15740	15740	15740	1
528	20241029	100500	41560690	15740	15740	15740	15740	0
529	20241029	100400	41560690	15740	15740	15740	15740	1
530	20241029	100300	41544950	15740	15740	15740	15740	2
531	20241029	100200	41513470	15740	15740	15740	15740	6
532	20241029	100100	41419030	15740	15740	15740	15740	0
533	20241029	100000	41419030	15740	15740	15740	15740	3
534	20241029	095900	41371810	15740	15740	15740	15740	2
535	20241029	095800	41340330	15740	15740	15740	15740	0
536	20241029	095700	41340330	15740	15740	15740	15740	0
537	20241029	095600	41340330	15740	15740	15740	15740	0
538	20241029	095500	41340330	15740	15740	15740	15740	0
539	20241029	095400	41340330	15740	15740	15740	15740	1
540	20241029	095300	41324590	15740	15740	15740	15740	1
541	20241029	095200	41308850	15730	15730	15730	15730	1
542	20241029	095100	41293120	15740	15740	15740	15740	65
543	20241029	095000	40270020	15740	15740	15740	15740	1
544	20241029	094900	40254280	15740	15740	15740	15740	0
545	20241029	094800	40254280	15740	15740	15740	15740	3
546	20241029	094700	40207060	15740	15740	15740	15740	0
547	20241029	094600	40207060	15740	15740	15740	15740	0
548	20241029	094500	40207060	15740	15740	15740	15740	23
549	20241029	094400	39845040	15740	15770	15770	15720	2011
550	20241029	094300	8210870	15770	15770	15770	15770	2
551	20241029	094200	8179330	15770	15770	15770	15770	26
552	20241029	094100	7769310	15780	15780	15780	15780	2
553	20241029	094000	7737750	15770	15770	15770	15770	0
554	20241029	093900	7737750	15770	15770	15770	15770	0
555	20241029	093800	7737750	15770	15770	15770	15770	5
556	20241029	093700	7658900	15780	15780	15780	15780	0
557	20241029	093600	7658900	15780	15780	15780	15780	1
558	20241029	093500	7643120	15790	15790	15790	15790	12
559	20241029	093400	7453640	15790	15780	15790	15780	26
560	20241029	093300	7043150	15790	15790	15790	15790	0
561	20241029	093200	7043150	15790	15790	15790	15790	1
562	20241029	093100	7027360	15790	15780	15790	15780	2
563	20241029	093000	6995790	15770	15770	15770	15770	0
564	20241029	092900	6995790	15770	15770	15770	15770	5
565	20241029	092800	6916940	15780	15800	15800	15780	17
566	20241029	092700	6648630	15800	15800	15800	15800	0
567	20241029	092600	6648630	15800	15800	15800	15800	1
568	20241029	092500	6632830	15790	15800	15810	15790	5
569	20241029	092400	6553830	15800	15790	15800	15790	2
570	20241029	092300	6522240	15790	15790	15790	15790	0
571	20241029	092200	6522240	15790	15790	15790	15790	2
572	20241029	092100	6490660	15790	15790	15790	15790	2
573	20241029	092000	6459080	15790	15790	15790	15790	3
574	20241029	091900	6411710	15790	15790	15790	15790	0
575	20241029	091800	6411710	15790	15790	15790	15790	55
576	20241029	091700	5543260	15790	15790	15790	15790	57
577	20241029	091600	4643230	15790	15820	15820	15790	23
578	20241029	091500	4279970	15790	15790	15790	15790	25
579	20241029	091400	3885220	15790	15790	15790	15790	12
580	20241029	091300	3695740	15820	15820	15820	15820	86
581	20241029	091200	2335220	15820	15820	15820	15820	1
582	20241029	091100	2319400	15820	15820	15820	15820	19
583	20241029	091000	2018820	15820	15820	15820	15820	0
584	20241029	090900	2018820	15820	15820	15820	15820	0
585	20241029	090800	2018820	15820	15820	15820	15820	0
586	20241029	090700	2018820	15820	15820	15820	15820	0
587	20241029	090600	2018820	15820	15820	15820	15820	0
588	20241029	090500	2018820	15820	15820	15820	15820	5
589	20241029	090400	1939720	15820	15820	15820	15820	0
590	20241029	090300	1939720	15820	15820	15820	15820	1
591	20241029	090200	1923900	15820	15800	15820	15760	51
592	20241029	090100	1119730	15830	15830	15830	15830	0
593	20241029	090000	1119730	15830	15770	15830	15770	71