KissMeData/020000/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	190700	168615400	15650	15650	15650	15650	278
3	20241030	190600	168615400	15650	15650	15650	15650	0
4	20241030	190500	168615400	15650	15650	15650	15650	0
5	20241030	190400	168615400	15650	15650	15650	15650	0
6	20241030	190300	168615400	15650	15650	15650	15650	0
7	20241030	190200	168615400	15650	15650	15650	15650	0
8	20241030	190100	168615400	15650	15650	15650	15650	0
9	20241030	190000	168615400	15650	15650	15650	15650	0
10	20241030	185900	168615400	15650	15650	15650	15650	0
11	20241030	185800	168615400	15650	15650	15650	15650	0
12	20241030	185700	168615400	15650	15650	15650	15650	0
13	20241030	185600	168615400	15650	15650	15650	15650	0
14	20241030	185500	168615400	15650	15650	15650	15650	0
15	20241030	185400	168615400	15650	15650	15650	15650	0
16	20241030	185300	168615400	15650	15650	15650	15650	0
17	20241030	185200	168615400	15650	15650	15650	15650	0
18	20241030	185100	168615400	15650	15650	15650	15650	0
19	20241030	185000	168615400	15650	15650	15650	15650	0
20	20241030	184900	168615400	15650	15650	15650	15650	0
21	20241030	184800	168615400	15650	15650	15650	15650	0
22	20241030	184700	168615400	15650	15650	15650	15650	0
23	20241030	184600	168615400	15650	15650	15650	15650	0
24	20241030	184500	168615400	15650	15650	15650	15650	0
25	20241030	184400	168615400	15650	15650	15650	15650	0
26	20241030	184300	168615400	15650	15650	15650	15650	0
27	20241030	184200	168615400	15650	15650	15650	15650	0
28	20241030	184100	168615400	15650	15650	15650	15650	0
29	20241030	184000	168615400	15650	15650	15650	15650	0
30	20241030	183900	168615400	15650	15650	15650	15650	0
31	20241030	183800	168615400	15650	15650	15650	15650	0
32	20241030	183700	168615400	15650	15650	15650	15650	278
33	20241030	183600	168615400	15650	15650	15650	15650	0
34	20241030	183500	168615400	15650	15650	15650	15650	0
35	20241030	183400	168615400	15650	15650	15650	15650	0
36	20241030	183300	168615400	15650	15650	15650	15650	0
37	20241030	183200	168615400	15650	15650	15650	15650	0
38	20241030	183100	168615400	15650	15650	15650	15650	0
39	20241030	183000	168615400	15650	15650	15650	15650	0
40	20241030	182900	168615400	15650	15650	15650	15650	0
41	20241030	182800	168615400	15650	15650	15650	15650	0
42	20241030	182700	168615400	15650	15650	15650	15650	0
43	20241030	182600	168615400	15650	15650	15650	15650	0
44	20241030	182500	168615400	15650	15650	15650	15650	0
45	20241030	182400	168615400	15650	15650	15650	15650	0
46	20241030	182300	168615400	15650	15650	15650	15650	0
47	20241030	182200	168615400	15650	15650	15650	15650	0
48	20241030	182100	168615400	15650	15650	15650	15650	0
49	20241030	182000	168615400	15650	15650	15650	15650	0
50	20241030	181900	168615400	15650	15650	15650	15650	0
51	20241030	181800	168615400	15650	15650	15650	15650	0
52	20241030	181700	168615400	15650	15650	15650	15650	0
53	20241030	181600	168615400	15650	15650	15650	15650	0
54	20241030	181500	168615400	15650	15650	15650	15650	0
55	20241030	181400	168615400	15650	15650	15650	15650	0
56	20241030	181300	168615400	15650	15650	15650	15650	0
57	20241030	181200	168615400	15650	15650	15650	15650	0
58	20241030	181100	168615400	15650	15650	15650	15650	0
59	20241030	181000	168615400	15650	15650	15650	15650	0
60	20241030	180900	168615400	15650	15650	15650	15650	0
61	20241030	180800	168615400	15650	15650	15650	15650	0
62	20241030	180700	168615400	15650	15650	15650	15650	278
63	20241030	180600	168615400	15650	15650	15650	15650	0
64	20241030	180500	168615400	15650	15650	15650	15650	0
65	20241030	180400	168615400	15650	15650	15650	15650	0
66	20241030	180300	168615400	15650	15650	15650	15650	0
67	20241030	180200	168615400	15650	15650	15650	15650	0
68	20241030	180100	168615400	15650	15650	15650	15650	0
69	20241030	180000	168615400	15650	15650	15650	15650	0
70	20241030	175900	168615400	15650	15650	15650	15650	0
71	20241030	175800	168615400	15650	15650	15650	15650	0
72	20241030	175700	168615400	15650	15650	15650	15650	0
73	20241030	175600	168615400	15650	15650	15650	15650	0
74	20241030	175500	168615400	15650	15650	15650	15650	0
75	20241030	175400	168615400	15650	15650	15650	15650	0
76	20241030	175300	168615400	15650	15650	15650	15650	0
77	20241030	175200	168615400	15650	15650	15650	15650	0
78	20241030	175100	168615400	15650	15650	15650	15650	0
79	20241030	175000	168615400	15650	15650	15650	15650	0
80	20241030	174900	168615400	15650	15650	15650	15650	0
81	20241030	174800	168615400	15650	15650	15650	15650	0
82	20241030	174700	168615400	15650	15650	15650	15650	0
83	20241030	174600	168615400	15650	15650	15650	15650	0
84	20241030	174500	168615400	15650	15650	15650	15650	0
85	20241030	174400	168615400	15650	15650	15650	15650	0
86	20241030	174300	168615400	15650	15650	15650	15650	0
87	20241030	174200	168615400	15650	15650	15650	15650	0
88	20241030	174100	168615400	15650	15650	15650	15650	0
89	20241030	174000	168615400	15650	15650	15650	15650	0
90	20241030	173900	168615400	15650	15650	15650	15650	0
91	20241030	173800	168615400	15650	15650	15650	15650	0
92	20241030	173700	168615400	15650	15650	15650	15650	278
93	20241030	173600	168615400	15650	15650	15650	15650	0
94	20241030	173500	168615400	15650	15650	15650	15650	0
95	20241030	173400	168615400	15650	15650	15650	15650	0
96	20241030	173300	168615400	15650	15650	15650	15650	0
97	20241030	173200	168615400	15650	15650	15650	15650	0
98	20241030	173100	168615400	15650	15650	15650	15650	0
99	20241030	173000	168615400	15650	15650	15650	15650	0
100	20241030	172900	168615400	15650	15650	15650	15650	0
101	20241030	172800	168615400	15650	15650	15650	15650	0
102	20241030	172700	168615400	15650	15650	15650	15650	0
103	20241030	172600	168615400	15650	15650	15650	15650	0
104	20241030	172500	168615400	15650	15650	15650	15650	0
105	20241030	172400	168615400	15650	15650	15650	15650	0
106	20241030	172300	168615400	15650	15650	15650	15650	0
107	20241030	172200	168615400	15650	15650	15650	15650	0
108	20241030	172100	168615400	15650	15650	15650	15650	0
109	20241030	172000	168615400	15650	15650	15650	15650	0
110	20241030	171900	168615400	15650	15650	15650	15650	0
111	20241030	171800	168615400	15650	15650	15650	15650	0
112	20241030	171700	168615400	15650	15650	15650	15650	0
113	20241030	171600	168615400	15650	15650	15650	15650	0
114	20241030	171500	168615400	15650	15650	15650	15650	0
115	20241030	171400	168615400	15650	15650	15650	15650	0
116	20241030	171300	168615400	15650	15650	15650	15650	0
117	20241030	171200	168615400	15650	15650	15650	15650	0
118	20241030	171100	168615400	15650	15650	15650	15650	0
119	20241030	171000	168615400	15650	15650	15650	15650	0
120	20241030	170900	168615400	15650	15650	15650	15650	0
121	20241030	170800	168615400	15650	15650	15650	15650	0
122	20241030	170700	168615400	15650	15650	15650	15650	278
123	20241030	170600	168615400	15650	15650	15650	15650	0
124	20241030	170500	168615400	15650	15650	15650	15650	0
125	20241030	170400	168615400	15650	15650	15650	15650	0
126	20241030	170300	168615400	15650	15650	15650	15650	0
127	20241030	170200	168615400	15650	15650	15650	15650	0
128	20241030	170100	168615400	15650	15650	15650	15650	0
129	20241030	170000	168615400	15650	15650	15650	15650	0
130	20241030	165900	168615400	15650	15650	15650	15650	0
131	20241030	165800	168615400	15650	15650	15650	15650	0
132	20241030	165700	168615400	15650	15650	15650	15650	0
133	20241030	165600	168615400	15650	15650	15650	15650	0
134	20241030	165500	168615400	15650	15650	15650	15650	0
135	20241030	165400	168615400	15650	15650	15650	15650	0
136	20241030	165300	168615400	15650	15650	15650	15650	0
137	20241030	165200	168615400	15650	15650	15650	15650	0
138	20241030	165100	168615400	15650	15650	15650	15650	0
139	20241030	165000	168615400	15650	15650	15650	15650	0
140	20241030	164900	168615400	15650	15650	15650	15650	0
141	20241030	164800	168615400	15650	15650	15650	15650	0
142	20241030	164700	168615400	15650	15650	15650	15650	0
143	20241030	164600	168615400	15650	15650	15650	15650	0
144	20241030	164500	168615400	15650	15650	15650	15650	0
145	20241030	164400	168615400	15650	15650	15650	15650	0
146	20241030	164300	168615400	15650	15650	15650	15650	0
147	20241030	164200	168615400	15650	15650	15650	15650	0
148	20241030	164100	168615400	15650	15650	15650	15650	0
149	20241030	164000	168615400	15650	15650	15650	15650	0
150	20241030	163900	168615400	15650	15650	15650	15650	0
151	20241030	163800	168615400	15650	15650	15650	15650	0
152	20241030	163700	168615400	15650	15650	15650	15650	278
153	20241030	163600	168615400	15650	15650	15650	15650	0
154	20241030	163500	168615400	15650	15650	15650	15650	0
155	20241030	163400	168615400	15650	15650	15650	15650	0
156	20241030	163300	168615400	15650	15650	15650	15650	0
157	20241030	163200	168615400	15650	15650	15650	15650	0
158	20241030	163100	168615400	15650	15650	15650	15650	0
159	20241030	163000	168615400	15650	15650	15650	15650	0
160	20241030	162900	168615400	15650	15650	15650	15650	0
161	20241030	162800	168615400	15650	15650	15650	15650	0
162	20241030	162700	168615400	15650	15650	15650	15650	0
163	20241030	162600	168615400	15650	15650	15650	15650	0
164	20241030	162500	168615400	15650	15650	15650	15650	0
165	20241030	162400	168615400	15650	15650	15650	15650	0
166	20241030	162300	168615400	15650	15650	15650	15650	0
167	20241030	162200	168615400	15650	15650	15650	15650	0
168	20241030	162100	168615400	15650	15650	15650	15650	0
169	20241030	162000	168615400	15650	15650	15650	15650	0
170	20241030	161900	168615400	15650	15650	15650	15650	0
171	20241030	161800	168615400	15650	15650	15650	15650	0
172	20241030	161700	168615400	15650	15650	15650	15650	0
173	20241030	161600	168615400	15650	15650	15650	15650	0
174	20241030	161500	168615400	15650	15650	15650	15650	0
175	20241030	161400	168615400	15650	15650	15650	15650	0
176	20241030	161300	168615400	15650	15650	15650	15650	0
177	20241030	161200	168615400	15650	15650	15650	15650	0
178	20241030	161100	168615400	15650	15650	15650	15650	0
179	20241030	161000	168615400	15650	15650	15650	15650	0
180	20241030	160900	168615400	15650	15650	15650	15650	0
181	20241030	160800	168615400	15650	15650	15650	15650	0
182	20241030	160700	168615400	15650	15650	15650	15650	278
183	20241030	160600	168615400	15650	15650	15650	15650	0
184	20241030	160500	168615400	15650	15650	15650	15650	0
185	20241030	160400	168615400	15650	15650	15650	15650	0
186	20241030	160300	168615400	15650	15650	15650	15650	0
187	20241030	160200	168615400	15650	15650	15650	15650	0
188	20241030	160100	168615400	15650	15650	15650	15650	0
189	20241030	160000	168615400	15650	15650	15650	15650	0
190	20241030	155900	168615400	15650	15650	15650	15650	0
191	20241030	155800	168615400	15650	15650	15650	15650	0
192	20241030	155700	168615400	15650	15650	15650	15650	0
193	20241030	155600	168615400	15650	15650	15650	15650	0
194	20241030	155500	168615400	15650	15650	15650	15650	0
195	20241030	155400	168615400	15650	15650	15650	15650	0
196	20241030	155300	168615400	15650	15650	15650	15650	0
197	20241030	155200	168615400	15650	15650	15650	15650	0
198	20241030	155100	168615400	15650	15650	15650	15650	0
199	20241030	155000	168615400	15650	15650	15650	15650	0
200	20241030	154900	168615400	15650	15650	15650	15650	0
201	20241030	154800	168615400	15650	15650	15650	15650	0
202	20241030	154700	168615400	15650	15650	15650	15650	0
203	20241030	154600	168615400	15650	15650	15650	15650	0
204	20241030	154500	168615400	15650	15650	15650	15650	0
205	20241030	154400	168615400	15650	15650	15650	15650	0
206	20241030	154300	168615400	15650	15650	15650	15650	0
207	20241030	154200	168615400	15650	15650	15650	15650	0
208	20241030	154100	168615400	15650	15650	15650	15650	0
209	20241030	154000	168615400	15650	15650	15650	15650	0
210	20241030	153900	168615400	15650	15650	15650	15650	0
211	20241030	153800	168615400	15650	15650	15650	15650	0
212	20241030	153700	168615400	15650	15650	15650	15650	278
213	20241030	153600	168615400	15650	15650	15650	15650	0
214	20241030	153500	168615400	15650	15650	15650	15650	0
215	20241030	153400	168615400	15650	15650	15650	15650	0
216	20241030	153300	168615400	15650	15650	15650	15650	0
217	20241030	153200	168615400	15650	15650	15650	15650	0
218	20241030	153100	168615400	15650	15650	15650	15650	0
219	20241030	153000	168615400	15650	15650	15650	15650	278
220	20241030	152900	164264700	15630	15630	15630	15630	0
221	20241030	152800	164264700	15630	15630	15630	15630	0
222	20241030	152700	164264700	15630	15630	15630	15630	0
223	20241030	152600	164264700	15630	15630	15630	15630	0
224	20241030	152500	164264700	15630	15630	15630	15630	0
225	20241030	152400	164264700	15630	15630	15630	15630	0
226	20241030	152300	164264700	15630	15630	15630	15630	0
227	20241030	152200	164264700	15630	15630	15630	15630	0
228	20241030	152100	164264700	15630	15630	15630	15630	0
229	20241030	152000	164264700	15630	15630	15630	15630	0
230	20241030	151900	164264700	15630	15640	15640	15630	92
231	20241030	151800	162826190	15640	15640	15640	15640	182
232	20241030	151700	159979710	15650	15650	15650	15640	35
233	20241030	151600	159432100	15640	15640	15640	15640	30
234	20241030	151500	158962900	15640	15640	15640	15640	20
235	20241030	151400	158650100	15630	15640	15640	15630	26
236	20241030	151300	158243700	15650	15650	15650	15650	42
237	20241030	151200	157586400	15650	15650	15650	15650	21
238	20241030	151100	157257750	15630	15630	15630	15630	0
239	20241030	151000	157257750	15630	15630	15630	15630	1
240	20241030	150900	157242120	15650	15660	15660	15650	41
241	20241030	150800	156600270	15660	15660	15660	15660	0
242	20241030	150700	156600270	15660	15660	15660	15660	20
243	20241030	150600	156287070	15660	15660	15660	15660	4
244	20241030	150500	156224430	15640	15640	15650	15640	743
245	20241030	150400	144603720	15640	15640	15640	15640	21
246	20241030	150300	144275280	15630	15630	15630	15630	17
247	20241030	150200	144009570	15640	15640	15640	15640	20
248	20241030	150100	143696770	15630	15640	15640	15630	30
249	20241030	150000	143227670	15640	15640	15640	15640	0
250	20241030	145900	143227670	15640	15640	15640	15640	20
251	20241030	145800	142914870	15630	15630	15630	15630	23
252	20241030	145700	142555380	15640	15640	15640	15640	20
253	20241030	145600	142242580	15640	15640	15640	15640	20
254	20241030	145500	141929780	15640	15640	15640	15640	0
255	20241030	145400	141929780	15640	15640	15640	15640	20
256	20241030	145300	141616980	15640	15640	15640	15630	41
257	20241030	145200	140975940	15640	15640	15640	15640	0
258	20241030	145100	140975940	15640	15640	15640	15630	30
259	20241030	145000	140506820	15650	15650	15650	15650	117
260	20241030	144900	138675770	15660	15660	15660	15660	20
261	20241030	144800	138362570	15660	15660	15660	15660	20
262	20241030	144700	138049370	15660	15650	15660	15650	2
263	20241030	144600	138018060	15650	15640	15650	15640	21
264	20241030	144500	137689420	15640	15650	15660	15640	122
265	20241030	144400	135780650	15660	15660	15660	15660	0
266	20241030	144300	135780650	15660	15660	15660	15660	20
267	20241030	144200	135467450	15650	15650	15650	15650	0
268	20241030	144100	135467450	15650	15650	15660	15650	8
269	20241030	144000	135342240	15650	15660	15660	15650	37
270	20241030	143900	134762990	15650	15650	15650	15650	0
271	20241030	143800	134762990	15650	15650	15660	15650	34
272	20241030	143700	134230880	15660	15660	15660	15660	20
273	20241030	143600	133917680	15660	15660	15660	15660	25
274	20241030	143500	133526180	15660	15680	15680	15660	54
275	20241030	143400	132680060	15680	15680	15680	15680	0
276	20241030	143300	132680060	15680	15680	15680	15680	20
277	20241030	143200	132366460	15680	15680	15680	15680	20
278	20241030	143100	132052860	15680	15680	15680	15680	23
279	20241030	143000	131692220	15680	15680	15680	15680	13
280	20241030	142900	131488380	15680	15680	15680	15680	20
281	20241030	142800	131174780	15680	15680	15680	15680	0
282	20241030	142700	131174780	15680	15680	15680	15680	20
283	20241030	142600	130861180	15680	15680	15680	15680	20
284	20241030	142500	130547580	15680	15690	15690	15680	21
285	20241030	142400	130218150	15680	15680	15680	15680	14
286	20241030	142300	129998630	15680	15680	15680	15680	0
287	20241030	142200	129998630	15680	15680	15680	15680	20
288	20241030	142100	129685030	15680	15680	15680	15680	20
289	20241030	142000	129371430	15680	15680	15680	15680	1
290	20241030	141900	129355750	15680	15680	15680	15680	20
291	20241030	141800	129042150	15680	15680	15680	15680	20
292	20241030	141700	128728550	15680	15680	15680	15680	10
293	20241030	141600	128571750	15680	15670	15680	15670	11
294	20241030	141500	128399280	15670	15670	15670	15670	1
295	20241030	141400	128383610	15690	15690	15690	15690	21
296	20241030	141300	128054120	15690	15690	15690	15690	20
297	20241030	141200	127740320	15680	15680	15680	15680	0
298	20241030	141100	127740320	15680	15690	15690	15680	34
299	20241030	141000	127206980	15690	15700	15700	15690	31
300	20241030	140900	126720390	15690	15690	15690	15690	6
301	20241030	140800	126626250	15690	15690	15690	15690	5
302	20241030	140700	126547800	15690	15690	15690	15690	0
303	20241030	140600	126547800	15690	15700	15700	15690	46
304	20241030	140500	125825760	15710	15710	15710	15710	20
305	20241030	140400	125511560	15710	15710	15710	15710	0
306	20241030	140300	125511560	15710	15710	15710	15710	20
307	20241030	140200	125197360	15710	15710	15710	15710	20
308	20241030	140100	124883160	15710	15710	15710	15710	1
309	20241030	140000	124867450	15700	15710	15710	15700	30
310	20241030	135900	124396250	15710	15710	15710	15710	0
311	20241030	135800	124396250	15710	15710	15710	15710	20
312	20241030	135700	124082050	15700	15700	15700	15700	3
313	20241030	135600	124034950	15690	15710	15710	15690	147
314	20241030	135500	121725910	15700	15710	15710	15700	11
315	20241030	135400	121553180	15710	15710	15710	15710	20
316	20241030	135300	121238980	15710	15700	15710	15700	46
317	20241030	135200	120516760	15700	15700	15700	15700	20
318	20241030	135100	120202760	15700	15690	15700	15690	9
319	20241030	135000	120061540	15700	15680	15700	15680	158
320	20241030	134900	117582950	15680	15670	15680	15670	780
321	20241030	134800	105357140	15660	15660	15660	15650	198
322	20241030	134700	102256600	15660	15640	15660	15640	119
323	20241030	134600	100394170	15630	15640	15640	15630	31
324	20241030	134500	99909440	15640	15640	15640	15640	0
325	20241030	134400	99909440	15640	15640	15640	15640	20
326	20241030	134300	99596640	15640	15640	15640	15640	21
327	20241030	134200	99268200	15650	15650	15650	15650	0
328	20241030	134100	99268200	15650	15650	15650	15640	31
329	20241030	134000	98783150	15650	15650	15650	15650	1
330	20241030	133900	98767500	15650	15650	15650	15650	20
331	20241030	133800	98454500	15650	15650	15650	15640	77
332	20241030	133700	97249560	15650	15650	15650	15650	135
333	20241030	133600	95136810	15650	15650	15650	15650	20
334	20241030	133500	94823810	15650	15650	15650	15650	20
335	20241030	133400	94510810	15650	15650	15650	15640	15
336	20241030	133300	94276070	15650	15650	15650	15650	18
337	20241030	133200	93994370	15650	15650	15650	15650	45
338	20241030	133100	93290120	15640	15640	15640	15640	43
339	20241030	133000	92617600	15640	15640	15640	15630	32
340	20241030	132900	92117230	15640	15640	15640	15640	0
341	20241030	132800	92117230	15640	15640	15640	15640	20
342	20241030	132700	91804430	15640	15640	15640	15640	20
343	20241030	132600	91491630	15640	15640	15640	15640	0
344	20241030	132500	91491630	15640	15640	15640	15640	20
345	20241030	132400	91178830	15630	15630	15630	15630	1
346	20241030	132300	91163200	15640	15640	15640	15640	30
347	20241030	132200	90694000	15640	15640	15640	15640	20
348	20241030	132100	90381200	15630	15630	15630	15630	8
349	20241030	132000	90256160	15640	15630	15640	15630	41
350	20241030	131900	89615130	15630	15630	15630	15630	2
351	20241030	131800	89583870	15620	15620	15620	15620	0
352	20241030	131700	89583870	15620	15620	15620	15620	0
353	20241030	131600	89583870	15620	15620	15620	15620	97
354	20241030	131500	88068730	15620	15620	15620	15620	16
355	20241030	131400	87818810	15620	15620	15620	15620	37
356	20241030	131300	87240870	15640	15630	15640	15630	21
357	20241030	131200	86912630	15630	15630	15630	15630	0
358	20241030	131100	86912630	15630	15630	15630	15630	20
359	20241030	131000	86600030	15620	15620	15620	15620	15
360	20241030	130900	86365730	15620	15620	15620	15620	6
361	20241030	130800	86272010	15620	15620	15620	15620	0
362	20241030	130700	86272010	15620	15620	15620	15620	0
363	20241030	130600	86272010	15620	15620	15620	15620	0
364	20241030	130500	86272010	15620	15620	15620	15620	0
365	20241030	130400	86272010	15620	15620	15620	15620	0
366	20241030	130300	86272010	15620	15640	15640	15620	11
367	20241030	130200	86100170	15630	15630	15630	15630	2
368	20241030	130100	86068910	15640	15640	15640	15640	0
369	20241030	130000	86068910	15640	15630	15640	15620	118
370	20241030	125900	84225410	15640	15640	15640	15640	0
371	20241030	125800	84225410	15640	15630	15640	15630	8
372	20241030	125700	84100360	15640	15640	15640	15640	0
373	20241030	125600	84100360	15640	15640	15640	15640	0
374	20241030	125500	84100360	15640	15630	15640	15630	12
375	20241030	125400	83912790	15630	15630	15630	15630	1
376	20241030	125300	83897160	15630	15630	15630	15630	0
377	20241030	125200	83897160	15630	15630	15630	15630	0
378	20241030	125100	83897160	15630	15630	15630	15630	0
379	20241030	125000	83897160	15630	15630	15630	15630	8
380	20241030	124900	83772120	15640	15640	15640	15640	2
381	20241030	124800	83740840	15630	15630	15630	15630	10
382	20241030	124700	83584540	15620	15630	15630	15620	117
383	20241030	124600	81756000	15620	15620	15620	15620	0
384	20241030	124500	81756000	15620	15620	15620	15620	0
385	20241030	124400	81756000	15620	15620	15620	15620	0
386	20241030	124300	81756000	15620	15620	15620	15620	0
387	20241030	124200	81756000	15620	15620	15620	15620	0
388	20241030	124100	81756000	15620	15630	15630	15620	119
389	20241030	124000	79896220	15630	15630	15630	15630	1
390	20241030	123900	79880590	15630	15630	15630	15630	34
391	20241030	123800	79349170	15620	15620	15620	15620	6
392	20241030	123700	79255450	15620	15630	15630	15620	117
393	20241030	123600	77426910	15620	15620	15620	15620	0
394	20241030	123500	77426910	15620	15620	15620	15620	0
395	20241030	123400	77426910	15620	15620	15620	15620	0
396	20241030	123300	77426910	15620	15620	15620	15620	0
397	20241030	123200	77426910	15620	15630	15630	15620	55
398	20241030	123100	76567310	15630	15630	15630	15630	10
399	20241030	123000	76411010	15620	15620	15620	15620	0
400	20241030	122900	76411010	15620	15620	15620	15620	13
401	20241030	122800	76207950	15620	15630	15630	15620	59
402	20241030	122700	75285870	15630	15630	15630	15630	2
403	20241030	122600	75254610	15620	15620	15620	15620	0
404	20241030	122500	75254610	15620	15620	15620	15620	0
405	20241030	122400	75254610	15620	15620	15620	15620	0
406	20241030	122300	75254610	15620	15620	15620	15620	0
407	20241030	122200	75254610	15620	15620	15620	15620	0
408	20241030	122100	75254610	15620	15620	15620	15620	14
409	20241030	122000	75035930	15630	15630	15630	15630	1
410	20241030	121900	75020300	15640	15640	15640	15640	1
411	20241030	121800	75004660	15630	15630	15630	15630	0
412	20241030	121700	75004660	15630	15630	15630	15630	15
413	20241030	121600	74770210	15640	15630	15640	15630	3
414	20241030	121500	74723310	15630	15630	15630	15630	2
415	20241030	121400	74692050	15640	15640	15640	15640	0
416	20241030	121300	74692050	15640	15630	15640	15620	60
417	20241030	121200	73754760	15640	15640	15640	15640	0
418	20241030	121100	73754760	15640	15640	15640	15640	0
419	20241030	121000	73754760	15640	15640	15640	15640	1
420	20241030	120900	73739120	15630	15630	15630	15630	17
421	20241030	120800	73473410	15630	15630	15630	15630	0
422	20241030	120700	73473410	15630	15630	15630	15630	1
423	20241030	120600	73457780	15640	15630	15640	15630	2
424	20241030	120500	73426510	15640	15630	15640	15630	4
425	20241030	120400	73363970	15620	15630	15630	15620	24
426	20241030	120300	72988890	15640	15640	15640	15640	0
427	20241030	120200	72988890	15640	15640	15640	15640	0
428	20241030	120100	72988890	15640	15630	15640	15630	21
429	20241030	120000	72660650	15620	15620	15620	15620	0
430	20241030	115900	72660650	15620	15620	15620	15620	59
431	20241030	115800	71739070	15620	15620	15620	15620	0
432	20241030	115700	71739070	15620	15620	15620	15620	2
433	20241030	115600	71707830	15610	15620	15620	15610	69
434	20241030	115500	70630080	15620	15630	15630	15620	174
435	20241030	115400	67910740	15630	15630	15630	15630	10
436	20241030	115300	67754440	15640	15640	15640	15640	0
437	20241030	115200	67754440	15640	15640	15640	15640	0
438	20241030	115100	67754440	15640	15640	15650	15630	365
439	20241030	115000	62046070	15640	15640	15640	15640	228
440	20241030	114900	58480150	15650	15650	15650	15650	1
441	20241030	114800	58464500	15650	15650	15650	15650	1
442	20241030	114700	58448850	15640	15640	15640	15640	0
443	20241030	114600	58448850	15640	15640	15640	15640	0
444	20241030	114500	58448850	15640	15640	15640	15640	0
445	20241030	114400	58448850	15640	15640	15640	15640	0
446	20241030	114300	58448850	15640	15640	15640	15640	139
447	20241030	114200	56274890	15640	15640	15640	15640	0
448	20241030	114100	56274890	15640	15640	15640	15640	1
449	20241030	114000	56259250	15630	15630	15630	15630	11
450	20241030	113900	56087320	15630	15630	15630	15630	0
451	20241030	113800	56087320	15630	15630	15630	15630	0
452	20241030	113700	56087320	15630	15630	15630	15630	0
453	20241030	113600	56087320	15630	15630	15630	15630	0
454	20241030	113500	56087320	15630	15630	15630	15630	0
455	20241030	113400	56087320	15630	15630	15630	15630	1
456	20241030	113300	56071690	15630	15630	15630	15630	0
457	20241030	113200	56071690	15630	15630	15630	15630	0
458	20241030	113100	56071690	15630	15630	15630	15630	0
459	20241030	113000	56071690	15630	15630	15630	15630	58
460	20241030	112900	55165150	15640	15640	15640	15640	0
461	20241030	112800	55165150	15640	15640	15640	15640	5
462	20241030	112700	55086950	15640	15640	15640	15640	1
463	20241030	112600	55071310	15630	15630	15630	15630	0
464	20241030	112500	55071310	15630	15630	15630	15630	0
465	20241030	112400	55071310	15630	15630	15630	15630	15
466	20241030	112300	54836860	15630	15630	15640	15630	215
467	20241030	112200	51474460	15630	15630	15630	15630	0
468	20241030	112100	51474460	15630	15630	15630	15630	0
469	20241030	112000	51474460	15630	15630	15630	15630	0
470	20241030	111900	51474460	15630	15630	15630	15630	11
471	20241030	111800	51302530	15640	15640	15640	15640	0
472	20241030	111700	51302530	15640	15640	15640	15640	0
473	20241030	111600	51302530	15640	15640	15640	15630	43
474	20241030	111500	50630420	15630	15630	15630	15630	0
475	20241030	111400	50630420	15630	15630	15630	15630	0
476	20241030	111300	50630420	15630	15640	15640	15630	11
477	20241030	111200	50458480	15630	15630	15630	15630	366
478	20241030	111100	44737900	15640	15640	15640	15640	1
479	20241030	111000	44722260	15630	15630	15640	15630	18
480	20241030	110900	44440850	15640	15640	15640	15640	1
481	20241030	110800	44425210	15640	15640	15640	15640	3
482	20241030	110700	44378290	15640	15640	15640	15640	0
483	20241030	110600	44378290	15640	15640	15640	15640	6
484	20241030	110500	44284450	15640	15640	15640	15640	0
485	20241030	110400	44284450	15640	15640	15640	15640	2
486	20241030	110300	44253170	15640	15640	15640	15640	0
487	20241030	110200	44253170	15640	15640	15640	15640	0
488	20241030	110100	44253170	15640	15640	15640	15640	0
489	20241030	110000	44253170	15640	15640	15640	15640	1
490	20241030	105900	44237530	15640	15640	15640	15640	10
491	20241030	105800	44081130	15640	15640	15640	15640	1
492	20241030	105700	44065490	15640	15640	15640	15640	0
493	20241030	105600	44065490	15640	15640	15640	15640	3
494	20241030	105500	44018570	15630	15630	15630	15630	2
495	20241030	105400	43987310	15630	15630	15630	15630	0
496	20241030	105300	43987310	15630	15630	15630	15630	1285
497	20241030	105200	23902760	15620	15620	15620	15620	0
498	20241030	105100	23902760	15620	15620	15620	15620	0
499	20241030	105000	23902760	15620	15620	15620	15620	0
500	20241030	104900	23902760	15620	15620	15620	15620	0
501	20241030	104800	23902760	15620	15620	15620	15620	1
502	20241030	104700	23887140	15620	15620	15620	15620	0
503	20241030	104600	23887140	15620	15620	15620	15620	0
504	20241030	104500	23887140	15620	15620	15620	15620	1
505	20241030	104400	23871520	15630	15630	15630	15630	1
506	20241030	104300	23855890	15620	15630	15630	15620	4
507	20241030	104200	23793400	15630	15620	15630	15620	14
508	20241030	104100	23574600	15620	15620	15620	15620	0
509	20241030	104000	23574600	15620	15620	15620	15620	1
510	20241030	103900	23558980	15630	15630	15630	15630	0
511	20241030	103800	23558980	15630	15630	15630	15630	0
512	20241030	103700	23558980	15630	15630	15630	15630	0
513	20241030	103600	23558980	15630	15620	15630	15610	160
514	20241030	103500	21059910	15620	15620	15620	15620	0
515	20241030	103400	21059910	15620	15620	15620	15620	0
516	20241030	103300	21059910	15620	15620	15620	15620	0
517	20241030	103200	21059910	15620	15620	15620	15620	0
518	20241030	103100	21059910	15620	15620	15620	15620	0
519	20241030	103000	21059910	15620	15620	15620	15620	5
520	20241030	102900	20981810	15630	15630	15630	15630	1
521	20241030	102800	20966180	15620	15620	15620	15620	0
522	20241030	102700	20966180	15620	15620	15620	15620	0
523	20241030	102600	20966180	15620	15620	15620	15620	0
524	20241030	102500	20966180	15620	15620	15620	15620	11
525	20241030	102400	20794360	15620	15620	15620	15620	0
526	20241030	102300	20794360	15620	15620	15620	15620	0
527	20241030	102200	20794360	15620	15620	15620	15620	0
528	20241030	102100	20794360	15620	15620	15620	15620	0
529	20241030	102000	20794360	15620	15620	15620	15620	11
530	20241030	101900	20622540	15630	15630	15630	15630	0
531	20241030	101800	20622540	15630	15630	15630	15630	1
532	20241030	101700	20606910	15630	15630	15630	15630	10
533	20241030	101600	20450610	15630	15630	15630	15630	2
534	20241030	101500	20419350	15620	15620	15620	15620	8
535	20241030	101400	20294390	15630	15630	15630	15630	0
536	20241030	101300	20294390	15630	15630	15630	15630	0
537	20241030	101200	20294390	15630	15620	15630	15620	27
538	20241030	101100	19872640	15610	15610	15610	15610	0
539	20241030	101000	19872640	15610	15610	15610	15610	6
540	20241030	100900	19778980	15620	15620	15620	15620	4
541	20241030	100800	19716500	15610	15620	15620	15610	163
542	20241030	100700	17170540	15630	15620	15630	15620	177
543	20241030	100600	14405590	15630	15630	15630	15630	32
544	20241030	100500	13905430	15640	15630	15640	15630	70
545	20241030	100400	12811320	15630	15630	15630	15630	2
546	20241030	100300	12780060	15630	15630	15630	15630	2
547	20241030	100200	12748800	15630	15630	15630	15630	0
548	20241030	100100	12748800	15630	15630	15630	15630	1
549	20241030	100000	12733170	15630	15630	15630	15630	22
550	20241030	095900	12389310	15630	15630	15630	15630	1
551	20241030	095800	12373680	15620	15620	15620	15620	0
552	20241030	095700	12373680	15620	15620	15620	15620	0
553	20241030	095600	12373680	15620	15620	15620	15620	3
554	20241030	095500	12326820	15620	15620	15620	15620	0
555	20241030	095400	12326820	15620	15620	15620	15620	0
556	20241030	095300	12326820	15620	15630	15630	15620	30
557	20241030	095200	11858020	15630	15630	15630	15630	1
558	20241030	095100	11842390	15620	15620	15620	15620	0
559	20241030	095000	11842390	15620	15630	15630	15620	13
560	20241030	094900	11639320	15630	15630	15630	15630	0
561	20241030	094800	11639320	15630	15630	15630	15630	0
562	20241030	094700	11639320	15630	15630	15630	15630	0
563	20241030	094600	11639320	15630	15630	15630	15630	0
564	20241030	094500	11639320	15630	15630	15630	15630	12
565	20241030	094400	11451760	15630	15630	15630	15630	0
566	20241030	094300	11451760	15630	15630	15630	15630	2
567	20241030	094200	11420500	15630	15630	15630	15630	0
568	20241030	094100	11420500	15630	15630	15630	15630	0
569	20241030	094000	11420500	15630	15630	15630	15630	0
570	20241030	093900	11420500	15630	15620	15630	15620	15
571	20241030	093800	11186190	15620	15620	15620	15620	100
572	20241030	093700	9624190	15620	15620	15620	15620	0
573	20241030	093600	9624190	15620	15620	15620	15620	0
574	20241030	093500	9624190	15620	15620	15620	15620	1
575	20241030	093400	9608570	15620	15620	15620	15620	7
576	20241030	093300	9499230	15620	15620	15620	15610	20
577	20241030	093200	9187010	15620	15620	15620	15620	0
578	20241030	093100	9187010	15620	15620	15620	15620	2
579	20241030	093000	9155770	15620	15620	15620	15620	3
580	20241030	092900	9108910	15620	15620	15620	15620	20
581	20241030	092800	8796510	15620	15620	15620	15620	0
582	20241030	092700	8796510	15620	15620	15620	15620	50
583	20241030	092600	8015510	15620	15610	15620	15610	6
584	20241030	092500	7921830	15610	15610	15610	15610	2
585	20241030	092400	7890610	15610	15610	15610	15610	0
586	20241030	092300	7890610	15610	15620	15620	15610	137
587	20241030	092200	5751140	15620	15630	15630	15620	38
588	20241030	092100	5157440	15630	15630	15630	15630	1
589	20241030	092000	5141810	15630	15630	15630	15630	0
590	20241030	091900	5141810	15630	15630	15630	15630	0
591	20241030	091800	5141810	15630	15630	15630	15630	84
592	20241030	091700	3828890	15630	15630	15630	15630	10
593	20241030	091600	3672590	15640	15640	15640	15640	0
594	20241030	091500	3672590	15640	15640	15640	15640	10
595	20241030	091400	3516190	15630	15630	15630	15630	14
596	20241030	091300	3297370	15640	15640	15640	15640	0
597	20241030	091200	3297370	15640	15640	15640	15640	0
598	20241030	091100	3297370	15640	15640	15640	15640	44
599	20241030	091000	2609210	15640	15630	15640	15630	18
600	20241030	090900	2327860	15640	15640	15640	15640	0
601	20241030	090800	2327860	15640	15640	15640	15640	8
602	20241030	090700	2202740	15640	15640	15640	15640	1
603	20241030	090600	2187100	15600	15600	15600	15600	0
604	20241030	090500	2187100	15600	15610	15660	15600	46
605	20241030	090400	1468200	15600	15600	15600	15600	0
606	20241030	090300	1468200	15600	15600	15600	15600	0
607	20241030	090200	1468200	15600	15600	15600	15600	0
608	20241030	090100	1468200	15600	15620	15620	15600	7
609	20241030	090000	1358940	15620	15620	15620	15620	87