KissMeData/031430/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191400	289723410	12710	12710	12710	12710	172
3	20241029	191300	289723410	12710	12710	12710	12710	0
4	20241029	191200	289723410	12710	12710	12710	12710	0
5	20241029	191100	289723410	12710	12710	12710	12710	0
6	20241029	191000	289723410	12710	12710	12710	12710	0
7	20241029	190900	289723410	12710	12710	12710	12710	0
8	20241029	190800	289723410	12710	12710	12710	12710	0
9	20241029	190700	289723410	12710	12710	12710	12710	0
10	20241029	190600	289723410	12710	12710	12710	12710	0
11	20241029	190500	289723410	12710	12710	12710	12710	0
12	20241029	190400	289723410	12710	12710	12710	12710	0
13	20241029	190300	289723410	12710	12710	12710	12710	0
14	20241029	190200	289723410	12710	12710	12710	12710	0
15	20241029	190100	289723410	12710	12710	12710	12710	0
16	20241029	190000	289723410	12710	12710	12710	12710	0
17	20241029	185900	289723410	12710	12710	12710	12710	0
18	20241029	185800	289723410	12710	12710	12710	12710	0
19	20241029	185700	289723410	12710	12710	12710	12710	0
20	20241029	185600	289723410	12710	12710	12710	12710	0
21	20241029	185500	289723410	12710	12710	12710	12710	0
22	20241029	185400	289723410	12710	12710	12710	12710	0
23	20241029	185300	289723410	12710	12710	12710	12710	0
24	20241029	185200	289723410	12710	12710	12710	12710	0
25	20241029	185100	289723410	12710	12710	12710	12710	0
26	20241029	185000	289723410	12710	12710	12710	12710	0
27	20241029	184900	289723410	12710	12710	12710	12710	0
28	20241029	184800	289723410	12710	12710	12710	12710	0
29	20241029	184700	289723410	12710	12710	12710	12710	0
30	20241029	184600	289723410	12710	12710	12710	12710	0
31	20241029	184500	289723410	12710	12710	12710	12710	0
32	20241029	184400	289723410	12710	12710	12710	12710	172
33	20241029	184300	289723410	12710	12710	12710	12710	0
34	20241029	184200	289723410	12710	12710	12710	12710	0
35	20241029	184100	289723410	12710	12710	12710	12710	0
36	20241029	184000	289723410	12710	12710	12710	12710	0
37	20241029	183900	289723410	12710	12710	12710	12710	0
38	20241029	183800	289723410	12710	12710	12710	12710	0
39	20241029	183700	289723410	12710	12710	12710	12710	0
40	20241029	183600	289723410	12710	12710	12710	12710	0
41	20241029	183500	289723410	12710	12710	12710	12710	0
42	20241029	183400	289723410	12710	12710	12710	12710	0
43	20241029	183300	289723410	12710	12710	12710	12710	0
44	20241029	183200	289723410	12710	12710	12710	12710	0
45	20241029	183100	289723410	12710	12710	12710	12710	0
46	20241029	183000	289723410	12710	12710	12710	12710	0
47	20241029	182900	289723410	12710	12710	12710	12710	0
48	20241029	182800	289723410	12710	12710	12710	12710	0
49	20241029	182700	289723410	12710	12710	12710	12710	0
50	20241029	182600	289723410	12710	12710	12710	12710	0
51	20241029	182500	289723410	12710	12710	12710	12710	0
52	20241029	182400	289723410	12710	12710	12710	12710	0
53	20241029	182300	289723410	12710	12710	12710	12710	0
54	20241029	182200	289723410	12710	12710	12710	12710	0
55	20241029	182100	289723410	12710	12710	12710	12710	0
56	20241029	182000	289723410	12710	12710	12710	12710	0
57	20241029	181900	289723410	12710	12710	12710	12710	0
58	20241029	181800	289723410	12710	12710	12710	12710	0
59	20241029	181700	289723410	12710	12710	12710	12710	0
60	20241029	181600	289723410	12710	12710	12710	12710	0
61	20241029	181500	289723410	12710	12710	12710	12710	0
62	20241029	181400	289723410	12710	12710	12710	12710	172
63	20241029	181300	289723410	12710	12710	12710	12710	0
64	20241029	181200	289723410	12710	12710	12710	12710	0
65	20241029	181100	289723410	12710	12710	12710	12710	0
66	20241029	181000	289723410	12710	12710	12710	12710	0
67	20241029	180900	289723410	12710	12710	12710	12710	0
68	20241029	180800	289723410	12710	12710	12710	12710	0
69	20241029	180700	289723410	12710	12710	12710	12710	0
70	20241029	180600	289723410	12710	12710	12710	12710	0
71	20241029	180500	289723410	12710	12710	12710	12710	0
72	20241029	180400	289723410	12710	12710	12710	12710	0
73	20241029	180300	289723410	12710	12710	12710	12710	0
74	20241029	180200	289723410	12710	12710	12710	12710	0
75	20241029	180100	289723410	12710	12710	12710	12710	0
76	20241029	180000	289723410	12710	12710	12710	12710	0
77	20241029	175900	289723410	12710	12710	12710	12710	0
78	20241029	175800	289723410	12710	12710	12710	12710	0
79	20241029	175700	289723410	12710	12710	12710	12710	0
80	20241029	175600	289723410	12710	12710	12710	12710	0
81	20241029	175500	289723410	12710	12710	12710	12710	0
82	20241029	175400	289723410	12710	12710	12710	12710	0
83	20241029	175300	289723410	12710	12710	12710	12710	0
84	20241029	175200	289723410	12710	12710	12710	12710	0
85	20241029	175100	289723410	12710	12710	12710	12710	0
86	20241029	175000	289723410	12710	12710	12710	12710	0
87	20241029	174900	289723410	12710	12710	12710	12710	0
88	20241029	174800	289723410	12710	12710	12710	12710	0
89	20241029	174700	289723410	12710	12710	12710	12710	0
90	20241029	174600	289723410	12710	12710	12710	12710	0
91	20241029	174500	289723410	12710	12710	12710	12710	0
92	20241029	174400	289723410	12710	12710	12710	12710	172
93	20241029	174300	289723410	12710	12710	12710	12710	0
94	20241029	174200	289723410	12710	12710	12710	12710	0
95	20241029	174100	289723410	12710	12710	12710	12710	0
96	20241029	174000	289723410	12710	12710	12710	12710	0
97	20241029	173900	289723410	12710	12710	12710	12710	0
98	20241029	173800	289723410	12710	12710	12710	12710	0
99	20241029	173700	289723410	12710	12710	12710	12710	0
100	20241029	173600	289723410	12710	12710	12710	12710	0
101	20241029	173500	289723410	12710	12710	12710	12710	0
102	20241029	173400	289723410	12710	12710	12710	12710	0
103	20241029	173300	289723410	12710	12710	12710	12710	0
104	20241029	173200	289723410	12710	12710	12710	12710	0
105	20241029	173100	289723410	12710	12710	12710	12710	0
106	20241029	173000	289723410	12710	12710	12710	12710	0
107	20241029	172900	289723410	12710	12710	12710	12710	0
108	20241029	172800	289723410	12710	12710	12710	12710	0
109	20241029	172700	289723410	12710	12710	12710	12710	0
110	20241029	172600	289723410	12710	12710	12710	12710	0
111	20241029	172500	289723410	12710	12710	12710	12710	0
112	20241029	172400	289723410	12710	12710	12710	12710	0
113	20241029	172300	289723410	12710	12710	12710	12710	0
114	20241029	172200	289723410	12710	12710	12710	12710	0
115	20241029	172100	289723410	12710	12710	12710	12710	0
116	20241029	172000	289723410	12710	12710	12710	12710	0
117	20241029	171900	289723410	12710	12710	12710	12710	0
118	20241029	171800	289723410	12710	12710	12710	12710	0
119	20241029	171700	289723410	12710	12710	12710	12710	0
120	20241029	171600	289723410	12710	12710	12710	12710	0
121	20241029	171500	289723410	12710	12710	12710	12710	0
122	20241029	171400	289723410	12710	12710	12710	12710	172
123	20241029	171300	289723410	12710	12710	12710	12710	0
124	20241029	171200	289723410	12710	12710	12710	12710	0
125	20241029	171100	289723410	12710	12710	12710	12710	0
126	20241029	171000	289723410	12710	12710	12710	12710	0
127	20241029	170900	289723410	12710	12710	12710	12710	0
128	20241029	170800	289723410	12710	12710	12710	12710	0
129	20241029	170700	289723410	12710	12710	12710	12710	0
130	20241029	170600	289723410	12710	12710	12710	12710	0
131	20241029	170500	289723410	12710	12710	12710	12710	0
132	20241029	170400	289723410	12710	12710	12710	12710	0
133	20241029	170300	289723410	12710	12710	12710	12710	0
134	20241029	170200	289723410	12710	12710	12710	12710	0
135	20241029	170100	289723410	12710	12710	12710	12710	0
136	20241029	170000	289723410	12710	12710	12710	12710	0
137	20241029	165900	289723410	12710	12710	12710	12710	0
138	20241029	165800	289723410	12710	12710	12710	12710	0
139	20241029	165700	289723410	12710	12710	12710	12710	0
140	20241029	165600	289723410	12710	12710	12710	12710	0
141	20241029	165500	289723410	12710	12710	12710	12710	0
142	20241029	165400	289723410	12710	12710	12710	12710	0
143	20241029	165300	289723410	12710	12710	12710	12710	0
144	20241029	165200	289723410	12710	12710	12710	12710	0
145	20241029	165100	289723410	12710	12710	12710	12710	0
146	20241029	165000	289723410	12710	12710	12710	12710	0
147	20241029	164900	289723410	12710	12710	12710	12710	0
148	20241029	164800	289723410	12710	12710	12710	12710	0
149	20241029	164700	289723410	12710	12710	12710	12710	0
150	20241029	164600	289723410	12710	12710	12710	12710	0
151	20241029	164500	289723410	12710	12710	12710	12710	0
152	20241029	164400	289723410	12710	12710	12710	12710	172
153	20241029	164300	289723410	12710	12710	12710	12710	0
154	20241029	164200	289723410	12710	12710	12710	12710	0
155	20241029	164100	289723410	12710	12710	12710	12710	0
156	20241029	164000	289723410	12710	12710	12710	12710	0
157	20241029	163900	289723410	12710	12710	12710	12710	0
158	20241029	163800	289723410	12710	12710	12710	12710	0
159	20241029	163700	289723410	12710	12710	12710	12710	0
160	20241029	163600	289723410	12710	12710	12710	12710	0
161	20241029	163500	289723410	12710	12710	12710	12710	0
162	20241029	163400	289723410	12710	12710	12710	12710	0
163	20241029	163300	289723410	12710	12710	12710	12710	0
164	20241029	163200	289723410	12710	12710	12710	12710	0
165	20241029	163100	289723410	12710	12710	12710	12710	0
166	20241029	163000	289723410	12710	12710	12710	12710	0
167	20241029	162900	289723410	12710	12710	12710	12710	0
168	20241029	162800	289723410	12710	12710	12710	12710	0
169	20241029	162700	289723410	12710	12710	12710	12710	0
170	20241029	162600	289723410	12710	12710	12710	12710	0
171	20241029	162500	289723410	12710	12710	12710	12710	0
172	20241029	162400	289723410	12710	12710	12710	12710	0
173	20241029	162300	289723410	12710	12710	12710	12710	0
174	20241029	162200	289723410	12710	12710	12710	12710	0
175	20241029	162100	289723410	12710	12710	12710	12710	0
176	20241029	162000	289723410	12710	12710	12710	12710	0
177	20241029	161900	289723410	12710	12710	12710	12710	0
178	20241029	161800	289723410	12710	12710	12710	12710	0
179	20241029	161700	289723410	12710	12710	12710	12710	0
180	20241029	161600	289723410	12710	12710	12710	12710	0
181	20241029	161500	289723410	12710	12710	12710	12710	0
182	20241029	161400	289723410	12710	12710	12710	12710	172
183	20241029	161300	289723410	12710	12710	12710	12710	0
184	20241029	161200	289723410	12710	12710	12710	12710	0
185	20241029	161100	289723410	12710	12710	12710	12710	0
186	20241029	161000	289723410	12710	12710	12710	12710	0
187	20241029	160900	289723410	12710	12710	12710	12710	0
188	20241029	160800	289723410	12710	12710	12710	12710	0
189	20241029	160700	289723410	12710	12710	12710	12710	0
190	20241029	160600	289723410	12710	12710	12710	12710	0
191	20241029	160500	289723410	12710	12710	12710	12710	0
192	20241029	160400	289723410	12710	12710	12710	12710	0
193	20241029	160300	289723410	12710	12710	12710	12710	0
194	20241029	160200	289723410	12710	12710	12710	12710	0
195	20241029	160100	289723410	12710	12710	12710	12710	0
196	20241029	160000	289723410	12710	12710	12710	12710	0
197	20241029	155900	289723410	12710	12710	12710	12710	0
198	20241029	155800	289723410	12710	12710	12710	12710	0
199	20241029	155700	289723410	12710	12710	12710	12710	0
200	20241029	155600	289723410	12710	12710	12710	12710	0
201	20241029	155500	289723410	12710	12710	12710	12710	0
202	20241029	155400	289723410	12710	12710	12710	12710	0
203	20241029	155300	289723410	12710	12710	12710	12710	0
204	20241029	155200	289723410	12710	12710	12710	12710	0
205	20241029	155100	289723410	12710	12710	12710	12710	0
206	20241029	155000	289723410	12710	12710	12710	12710	0
207	20241029	154900	289723410	12710	12710	12710	12710	0
208	20241029	154800	289723410	12710	12710	12710	12710	0
209	20241029	154700	289723410	12710	12710	12710	12710	0
210	20241029	154600	289723410	12710	12710	12710	12710	0
211	20241029	154500	289723410	12710	12710	12710	12710	0
212	20241029	154400	289723410	12710	12710	12710	12710	172
213	20241029	154300	289723410	12710	12710	12710	12710	0
214	20241029	154200	289723410	12710	12710	12710	12710	0
215	20241029	154100	289723410	12710	12710	12710	12710	0
216	20241029	154000	289723410	12710	12710	12710	12710	0
217	20241029	153900	289723410	12710	12710	12710	12710	0
218	20241029	153800	289723410	12710	12710	12710	12710	0
219	20241029	153700	289723410	12710	12710	12710	12710	0
220	20241029	153600	289723410	12710	12710	12710	12710	0
221	20241029	153500	289723410	12710	12710	12710	12710	0
222	20241029	153400	289723410	12710	12710	12710	12710	0
223	20241029	153300	289723410	12710	12710	12710	12710	0
224	20241029	153200	289723410	12710	12710	12710	12710	0
225	20241029	153100	289723410	12710	12710	12710	12710	0
226	20241029	153000	289723410	12710	12710	12710	12710	172
227	20241029	152900	287537290	12680	12680	12680	12680	0
228	20241029	152800	287537290	12680	12680	12680	12680	0
229	20241029	152700	287537290	12680	12680	12680	12680	0
230	20241029	152600	287537290	12680	12680	12680	12680	0
231	20241029	152500	287537290	12680	12680	12680	12680	0
232	20241029	152400	287537290	12680	12680	12680	12680	0
233	20241029	152300	287537290	12680	12680	12680	12680	0
234	20241029	152200	287537290	12680	12680	12680	12680	0
235	20241029	152100	287537290	12680	12680	12680	12680	0
236	20241029	152000	287537290	12680	12680	12680	12680	0
237	20241029	151900	287537290	12680	12680	12690	12680	48
238	20241029	151800	286928200	12690	12690	12690	12680	90
239	20241029	151700	285786110	12690	12690	12700	12680	89
240	20241029	151600	284657360	12690	12690	12690	12680	56
241	20241029	151500	283946730	12690	12690	12690	12680	29
242	20241029	151400	283578780	12680	12690	12690	12680	40
243	20241029	151300	283071190	12680	12690	12690	12680	18
244	20241029	151200	282842820	12700	12690	12700	12680	133
245	20241029	151100	281154490	12700	12700	12700	12700	8
246	20241029	151000	281052890	12700	12690	12700	12680	55
247	20241029	150900	280354750	12700	12690	12700	12690	18
248	20241029	150800	280126220	12680	12700	12700	12680	20
249	20241029	150700	279872320	12700	12680	12700	12680	572
250	20241029	150600	272608630	12690	12680	12690	12680	84
251	20241029	150500	271543270	12680	12670	12680	12670	425
252	20241029	150400	266158440	12680	12680	12680	12670	33
253	20241029	150300	265740050	12680	12680	12680	12680	17
254	20241029	150200	265524490	12680	12680	12680	12670	28
255	20241029	150100	265169500	12680	12680	12680	12680	173
256	20241029	150000	262975860	12670	12670	12670	12670	7
257	20241029	145900	262887170	12680	12680	12680	12670	35
258	20241029	145800	262443420	12680	12680	12680	12680	0
259	20241029	145700	262443420	12680	12680	12680	12670	26
260	20241029	145600	262113780	12680	12680	12680	12670	21
261	20241029	145500	261847550	12680	12680	12680	12680	78
262	20241029	145400	260858510	12670	12680	12680	12670	29
263	20241029	145300	260490830	12680	12670	12680	12670	165
264	20241029	145200	258398640	12670	12680	12680	12670	14
265	20241029	145100	258221170	12680	12680	12680	12670	33
266	20241029	145000	257802770	12670	12670	12670	12670	0
267	20241029	144900	257802770	12670	12680	12680	12670	35
268	20241029	144800	257359020	12670	12680	12680	12670	18
269	20241029	144700	257130870	12680	12680	12680	12680	13
270	20241029	144600	256966030	12680	12680	12680	12670	21
271	20241029	144500	256699800	12680	12680	12690	12680	103
272	20241029	144400	255392850	12680	12690	12690	12680	32
273	20241029	144300	254986810	12680	12680	12690	12680	21
274	20241029	144200	254720380	12680	12680	12680	12680	8
275	20241029	144100	254618940	12690	12690	12690	12680	18
276	20241029	144000	254390610	12680	12680	12680	12670	28
277	20241029	143900	254035620	12680	12680	12680	12680	15
278	20241029	143800	253845420	12680	12680	12680	12670	26
279	20241029	143700	253515780	12680	12680	12700	12680	27
280	20241029	143600	253173120	12690	12690	12700	12690	34
281	20241029	143500	252741650	12690	12690	12700	12680	79
282	20241029	143400	251738550	12690	12690	12700	12690	84
283	20241029	143300	250672150	12680	12690	12690	12680	14
284	20241029	143200	250494540	12690	12680	12690	12680	16
285	20241029	143100	250291540	12690	12680	12690	12680	39
286	20241029	143000	249796920	12670	12680	12680	12670	21
287	20241029	142900	249530690	12680	12670	12680	12670	19
288	20241029	142800	249289810	12680	12670	12680	12670	100
289	20241029	142700	248021830	12680	12670	12680	12670	6
290	20241029	142600	247945800	12680	12680	12680	12680	16
291	20241029	142500	247742920	12670	12680	12680	12670	16
292	20241029	142400	247540080	12670	12670	12680	12670	73
293	20241029	142300	246615150	12690	12670	12690	12670	17
294	20241029	142200	246399450	12660	12670	12690	12660	19
295	20241029	142100	246158730	12680	12670	12690	12670	35
296	20241029	142000	245714780	12690	12690	12690	12690	4
297	20241029	141900	245664020	12680	12670	12680	12660	45
298	20241029	141800	245093510	12660	12660	12660	12660	0
299	20241029	141700	245093510	12660	12670	12680	12660	126
300	20241029	141600	243496970	12670	12670	12690	12670	23
301	20241029	141500	243205400	12690	12690	12690	12690	13
302	20241029	141400	243040430	12670	12680	12680	12670	118
303	20241029	141300	241544290	12680	12670	12680	12670	25
304	20241029	141200	241227330	12670	12670	12680	12670	3
305	20241029	141100	241189310	12680	12670	12680	12660	51
306	20241029	141000	240542860	12680	12660	12680	12660	7
307	20241029	140900	240454160	12650	12670	12670	12650	29
308	20241029	140800	240087010	12670	12650	12670	12650	18
309	20241029	140700	239859050	12670	12660	12670	12660	113
310	20241029	140600	238427390	12660	12650	12670	12650	36
311	20241029	140500	237971710	12660	12650	12660	12650	18
312	20241029	140400	237743880	12670	12660	12670	12660	23
313	20241029	140300	237452600	12640	12640	12640	12640	4
314	20241029	140200	237402040	12660	12650	12660	12650	13
315	20241029	140100	237237470	12640	12650	12650	12640	30
316	20241029	140000	236858030	12660	12640	12670	12640	20
317	20241029	135900	236604920	12660	12650	12670	12650	23
318	20241029	135800	236313920	12670	12640	12670	12640	22
319	20241029	135700	236035500	12670	12630	12670	12630	88
320	20241029	135600	234922200	12640	12640	12640	12640	21
321	20241029	135500	234656760	12640	12630	12640	12630	12
322	20241029	135400	234505130	12640	12630	12640	12630	18
323	20241029	135300	234277780	12620	12630	12630	12620	16
324	20241029	135200	234075740	12630	12640	12640	12630	27
325	20241029	135100	233734590	12640	12640	12640	12640	11
326	20241029	135000	233595550	12640	12630	12640	12630	11
327	20241029	134900	233456550	12640	12630	12640	12630	28
328	20241029	134800	233102680	12650	12640	12650	12640	19
329	20241029	134700	232862370	12650	12650	12650	12630	153
330	20241029	134600	230928630	12640	12640	12660	12640	42
331	20241029	134500	230397610	12630	12640	12640	12630	12
332	20241029	134400	230245980	12640	12640	12650	12630	57
333	20241029	134300	229525420	12640	12640	12640	12640	14
334	20241029	134200	229348460	12630	12630	12630	12630	6
335	20241029	134100	229272680	12640	12630	12640	12630	12
336	20241029	134000	229121040	12640	12640	12640	12640	18
337	20241029	133900	228893520	12630	12610	12640	12610	555
338	20241029	133800	221894320	12610	12610	12610	12610	198
339	20241029	133700	219397540	12600	12610	12610	12600	26
340	20241029	133600	219069720	12610	12600	12610	12600	113
341	20241029	133500	217645910	12610	12610	12610	12610	7
342	20241029	133400	217557640	12610	12600	12610	12590	34
343	20241029	133300	217129270	12590	12590	12590	12590	5
344	20241029	133200	217066320	12600	12600	12600	12600	26
345	20241029	133100	216738720	12600	12590	12600	12590	20
346	20241029	133000	216486770	12590	12590	12590	12590	14
347	20241029	132900	216310510	12590	12600	12600	12590	20
348	20241029	132800	216058540	12600	12600	12600	12590	24
349	20241029	132700	215756180	12590	12590	12590	12590	0
350	20241029	132600	215756180	12590	12600	12600	12590	35
351	20241029	132500	215315230	12590	12590	12590	12590	0
352	20241029	132400	215315230	12590	12600	12600	12590	42
353	20241029	132300	214786140	12600	12600	12600	12600	9
354	20241029	132200	214672740	12600	12600	12600	12600	12
355	20241029	132100	214521540	12590	12590	12590	12580	58
356	20241029	132000	213791820	12590	12590	12600	12590	65
357	20241029	131900	212973460	12590	12590	12590	12590	8
358	20241029	131800	212872740	12590	12590	12590	12590	8
359	20241029	131700	212772020	12590	12580	12590	12580	17
360	20241029	131600	212558020	12590	12590	12590	12590	15
361	20241029	131500	212369170	12590	12590	12590	12590	21
362	20241029	131400	212104780	12590	12590	12590	12590	7
363	20241029	131300	212016650	12590	12590	12590	12590	22
364	20241029	131200	211739670	12590	12590	12590	12590	0
365	20241029	131100	211739670	12590	12590	12590	12590	35
366	20241029	131000	211299020	12590	12590	12590	12590	9
367	20241029	130900	211185710	12590	12590	12590	12590	0
368	20241029	130800	211185710	12590	12590	12590	12590	8
369	20241029	130700	211084990	12590	12590	12590	12590	0
370	20241029	130600	211084990	12590	12590	12590	12590	0
371	20241029	130500	211084990	12590	12590	12590	12590	5
372	20241029	130400	211022040	12590	12590	12590	12590	5
373	20241029	130300	210959090	12590	12590	12590	12590	0
374	20241029	130200	210959090	12590	12590	12590	12590	23
375	20241029	130100	210669520	12590	12590	12590	12590	0
376	20241029	130000	210669520	12590	12590	12590	12590	1
377	20241029	125900	210656930	12590	12600	12600	12590	360
378	20241029	125800	206124520	12600	12600	12600	12600	0
379	20241029	125700	206124520	12600	12600	12600	12600	0
380	20241029	125600	206124520	12600	12600	12600	12600	30
381	20241029	125500	205746520	12600	12600	12600	12600	3
382	20241029	125400	205708720	12600	12600	12600	12600	0
383	20241029	125300	205708720	12600	12600	12600	12600	0
384	20241029	125200	205708720	12600	12600	12600	12600	1
385	20241029	125100	205696120	12600	12600	12600	12600	0
386	20241029	125000	205696120	12600	12600	12600	12600	0
387	20241029	124900	205696120	12600	12600	12600	12600	0
388	20241029	124800	205696120	12600	12600	12600	12600	0
389	20241029	124700	205696120	12600	12600	12600	12600	0
390	20241029	124600	205696120	12600	12600	12600	12600	5
391	20241029	124500	205633120	12600	12600	12600	12600	0
392	20241029	124400	205633120	12600	12600	12600	12600	10
393	20241029	124300	205507120	12600	12600	12600	12600	0
394	20241029	124200	205507120	12600	12600	12600	12600	0
395	20241029	124100	205507120	12600	12600	12600	12600	11
396	20241029	124000	205368520	12600	12600	12600	12600	3
397	20241029	123900	205330720	12600	12600	12600	12600	0
398	20241029	123800	205330720	12600	12600	12600	12600	0
399	20241029	123700	205330720	12600	12600	12600	12600	6
400	20241029	123600	205255120	12600	12600	12600	12600	1
401	20241029	123500	205242520	12600	12600	12600	12600	1
402	20241029	123400	205229920	12600	12600	12600	12600	21
403	20241029	123300	204965320	12590	12590	12590	12590	0
404	20241029	123200	204965320	12590	12590	12590	12590	0
405	20241029	123100	204965320	12590	12590	12590	12590	0
406	20241029	123000	204965320	12590	12590	12590	12590	0
407	20241029	122900	204965320	12590	12590	12590	12590	0
408	20241029	122800	204965320	12590	12590	12590	12590	0
409	20241029	122700	204965320	12590	12590	12590	12590	9
410	20241029	122600	204852010	12590	12590	12590	12590	50
411	20241029	122500	204222510	12600	12600	12600	12600	0
412	20241029	122400	204222510	12600	12600	12600	12600	1
413	20241029	122300	204209910	12600	12600	12600	12600	8
414	20241029	122200	204109110	12600	12600	12600	12600	0
415	20241029	122100	204109110	12600	12590	12600	12590	102
416	20241029	122000	202824920	12590	12590	12590	12590	0
417	20241029	121900	202824920	12590	12590	12590	12590	305
418	20241029	121800	198984970	12590	12590	12590	12590	0
419	20241029	121700	198984970	12590	12590	12590	12590	0
420	20241029	121600	198984970	12590	12590	12590	12590	0
421	20241029	121500	198984970	12590	12590	12590	12590	0
422	20241029	121400	198984970	12590	12590	12590	12590	110
423	20241029	121300	197600070	12600	12600	12600	12600	0
424	20241029	121200	197600070	12600	12600	12600	12600	0
425	20241029	121100	197600070	12600	12620	12620	12590	2137
426	20241029	121000	170681730	12630	12630	12630	12630	0
427	20241029	120900	170681730	12630	12630	12630	12630	0
428	20241029	120800	170681730	12630	12630	12630	12630	1
429	20241029	120700	170669100	12630	12630	12630	12630	0
430	20241029	120600	170669100	12630	12630	12630	12630	0
431	20241029	120500	170669100	12630	12630	12630	12630	0
432	20241029	120400	170669100	12630	12630	12630	12630	0
433	20241029	120300	170669100	12630	12630	12630	12630	0
434	20241029	120200	170669100	12630	12630	12630	12630	0
435	20241029	120100	170669100	12630	12630	12630	12630	0
436	20241029	120000	170669100	12630	12630	12630	12630	2
437	20241029	115900	170643840	12620	12620	12620	12620	0
438	20241029	115800	170643840	12620	12620	12620	12620	1
439	20241029	115700	170631220	12620	12620	12620	12620	0
440	20241029	115600	170631220	12620	12620	12620	12620	0
441	20241029	115500	170631220	12620	12620	12620	12620	0
442	20241029	115400	170631220	12620	12620	12620	12620	1
443	20241029	115300	170618600	12630	12630	12630	12630	0
444	20241029	115200	170618600	12630	12630	12630	12630	1
445	20241029	115100	170605970	12630	12630	12630	12630	2
446	20241029	115000	170580710	12630	12630	12630	12630	4
447	20241029	114900	170530190	12630	12630	12630	12630	0
448	20241029	114800	170530190	12630	12620	12630	12620	96
449	20241029	114700	169318140	12620	12620	12620	12620	0
450	20241029	114600	169318140	12620	12620	12620	12620	0
451	20241029	114500	169318140	12620	12620	12620	12620	29
452	20241029	114400	168952160	12630	12620	12630	12620	177
453	20241029	114300	166718410	12630	12630	12630	12630	0
454	20241029	114200	166718410	12630	12630	12630	12630	0
455	20241029	114100	166718410	12630	12630	12630	12630	0
456	20241029	114000	166718410	12630	12630	12630	12630	1
457	20241029	113900	166705780	12630	12630	12630	12630	0
458	20241029	113800	166705780	12630	12630	12630	12630	0
459	20241029	113700	166705780	12630	12630	12630	12630	0
460	20241029	113600	166705780	12630	12630	12630	12630	5
461	20241029	113500	166642630	12630	12630	12630	12630	180
462	20241029	113400	164369230	12620	12620	12620	12620	0
463	20241029	113300	164369230	12620	12620	12620	12620	0
464	20241029	113200	164369230	12620	12620	12620	12620	0
465	20241029	113100	164369230	12620	12620	12620	12620	0
466	20241029	113000	164369230	12620	12620	12620	12620	0
467	20241029	112900	164369230	12620	12620	12620	12620	101
468	20241029	112800	163094610	12620	12620	12620	12620	0
469	20241029	112700	163094610	12620	12620	12620	12620	0
470	20241029	112600	163094610	12620	12620	12620	12620	1
471	20241029	112500	163081990	12620	12620	12620	12620	0
472	20241029	112400	163081990	12620	12620	12620	12620	1
473	20241029	112300	163069370	12620	12620	12620	12620	2
474	20241029	112200	163044130	12610	12600	12620	12600	19
475	20241029	112100	162804490	12600	12600	12600	12600	200
476	20241029	112000	160284490	12630	12630	12630	12630	0
477	20241029	111900	160284490	12630	12630	12630	12630	0
478	20241029	111800	160284490	12630	12600	12630	12600	152
479	20241029	111700	158365220	12600	12600	12600	12600	320
480	20241029	111600	154333220	12610	12610	12610	12610	1
481	20241029	111500	154320610	12610	12610	12610	12610	0
482	20241029	111400	154320610	12610	12610	12610	12610	0
483	20241029	111300	154320610	12610	12610	12610	12610	3
484	20241029	111200	154282780	12610	12600	12610	12600	18
485	20241029	111100	154055960	12580	12580	12580	12580	0
486	20241029	111000	154055960	12580	12580	12580	12580	0
487	20241029	110900	154055960	12580	12580	12580	12580	0
488	20241029	110800	154055960	12580	12580	12580	12580	0
489	20241029	110700	154055960	12580	12580	12580	12580	0
490	20241029	110600	154055960	12580	12580	12580	12580	7
491	20241029	110500	153967900	12580	12580	12580	12580	0
492	20241029	110400	153967900	12580	12580	12580	12580	0
493	20241029	110300	153967900	12580	12580	12580	12580	0
494	20241029	110200	153967900	12580	12580	12580	12580	0
495	20241029	110100	153967900	12580	12580	12580	12580	229
496	20241029	110000	151087080	12570	12590	12600	12570	4231
497	20241029	105900	97882560	12610	12600	12610	12600	56
498	20241029	105800	97176880	12610	12590	12610	12590	818
499	20241029	105700	86872700	12600	12640	12640	12590	4281
500	20241029	105600	32863310	12660	12660	12660	12660	17
501	20241029	105500	32648090	12660	12650	12660	12650	43
502	20241029	105400	32104120	12660	12660	12660	12660	0
503	20241029	105300	32104120	12660	12660	12660	12660	1
504	20241029	105200	32091460	12650	12650	12650	12650	0
505	20241029	105100	32091460	12650	12650	12650	12650	0
506	20241029	105000	32091460	12650	12650	12660	12650	15
507	20241029	104900	31901640	12650	12660	12660	12650	34
508	20241029	104800	31471530	12660	12660	12660	12660	0
509	20241029	104700	31471530	12660	12660	12660	12660	2
510	20241029	104600	31446210	12660	12660	12660	12660	0
511	20241029	104500	31446210	12660	12660	12660	12660	0
512	20241029	104400	31446210	12660	12660	12660	12660	0
513	20241029	104300	31446210	12660	12650	12660	12650	10
514	20241029	104200	31319650	12650	12660	12660	12650	51
515	20241029	104100	30674430	12660	12660	12660	12660	0
516	20241029	104000	30674430	12660	12660	12660	12660	0
517	20241029	103900	30674430	12660	12660	12670	12660	3
518	20241029	103800	30636440	12670	12670	12670	12670	0
519	20241029	103700	30636440	12670	12670	12670	12670	0
520	20241029	103600	30636440	12670	12660	12670	12660	6
521	20241029	103500	30560470	12660	12660	12660	12660	0
522	20241029	103400	30560470	12660	12650	12660	12650	17
523	20241029	103300	30345340	12640	12640	12640	12640	145
524	20241029	103200	28512540	12640	12640	12640	12640	215
525	20241029	103100	25794940	12640	12640	12640	12640	22
526	20241029	103000	25516860	12650	12650	12650	12650	0
527	20241029	102900	25516860	12650	12650	12650	12650	13
528	20241029	102800	25352410	12660	12640	12660	12630	216
529	20241029	102700	22623320	12650	12650	12650	12650	0
530	20241029	102600	22623320	12650	12650	12650	12650	0
531	20241029	102500	22623320	12650	12650	12650	12650	34
532	20241029	102400	22193220	12660	12660	12660	12660	0
533	20241029	102300	22193220	12660	12670	12670	12660	46
534	20241029	102200	21610850	12670	12670	12670	12670	7
535	20241029	102100	21522160	12680	12680	12680	12680	1
536	20241029	102000	21509480	12670	12670	12690	12670	10
537	20241029	101900	21382700	12670	12680	12690	12670	67
538	20241029	101800	20533640	12690	12690	12690	12690	0
539	20241029	101700	20533640	12690	12690	12690	12690	0
540	20241029	101600	20533640	12690	12690	12690	12690	0
541	20241029	101500	20533640	12690	12690	12690	12680	7
542	20241029	101400	20444830	12690	12690	12690	12670	44
543	20241029	101300	19887130	12700	12690	12700	12690	38
544	20241029	101200	19404900	12710	12710	12710	12710	0
545	20241029	101100	19404900	12710	12710	12710	12710	0
546	20241029	101000	19404900	12710	12700	12710	12700	7
547	20241029	100900	19315970	12710	12700	12730	12700	8
548	20241029	100800	19214280	12730	12710	12730	12700	31
549	20241029	100700	18820260	12740	12700	12740	12700	9
550	20241029	100600	18705670	12710	12680	12720	12680	8
551	20241029	100500	18604040	12740	12670	12740	12670	375
552	20241029	100400	13844480	12700	12690	12740	12670	117
553	20241029	100300	12361310	12690	12680	12710	12680	8
554	20241029	100200	12259830	12700	12680	12700	12680	7
555	20241029	100100	12171050	12670	12670	12670	12670	0
556	20241029	100000	12171050	12670	12680	12680	12670	12
557	20241029	095900	12019000	12680	12680	12680	12680	0
558	20241029	095800	12019000	12680	12680	12680	12680	0
559	20241029	095700	12019000	12680	12680	12690	12680	18
560	20241029	095600	11790750	12680	12680	12680	12680	29
561	20241029	095500	11423030	12680	12680	12680	12680	0
562	20241029	095400	11423030	12680	12680	12750	12680	81
563	20241029	095300	10393520	12680	12680	12680	12680	0
564	20241029	095200	10393520	12680	12680	12680	12680	0
565	20241029	095100	10393520	12680	12680	12680	12680	0
566	20241029	095000	10393520	12680	12680	12680	12680	0
567	20241029	094900	10393520	12680	12690	12710	12680	18
568	20241029	094800	10165240	12710	12670	12770	12670	23
569	20241029	094700	9872270	12670	12670	12670	12670	0
570	20241029	094600	9872270	12670	12670	12670	12670	0
571	20241029	094500	9872270	12670	12670	12670	12670	0
572	20241029	094400	9872270	12670	12660	12740	12660	120
573	20241029	094300	8351680	12650	12650	12650	12650	0
574	20241029	094200	8351680	12650	12650	12650	12650	0
575	20241029	094100	8351680	12650	12650	12650	12650	0
576	20241029	094000	8351680	12650	12650	12650	12650	1
577	20241029	093900	8339030	12650	12650	12650	12650	10
578	20241029	093800	8212530	12650	12650	12650	12650	0
579	20241029	093700	8212530	12650	12650	12650	12650	1
580	20241029	093600	8199880	12650	12650	12650	12650	2
581	20241029	093500	8174580	12650	12650	12650	12650	1
582	20241029	093400	8161930	12650	12650	12650	12650	12
583	20241029	093300	8010130	12650	12650	12650	12650	13
584	20241029	093200	7845680	12650	12650	12650	12640	8
585	20241029	093100	7744520	12650	12650	12650	12650	0
586	20241029	093000	7744520	12650	12640	12650	12640	5
587	20241029	092900	7681280	12650	12630	12650	12630	2
588	20241029	092800	7656000	12650	12650	12650	12650	0
589	20241029	092700	7656000	12650	12650	12650	12650	0
590	20241029	092600	7656000	12650	12650	12650	12650	0
591	20241029	092500	7656000	12650	12630	12650	12630	10
592	20241029	092400	7529660	12640	12630	12640	12630	3
593	20241029	092300	7491750	12640	12640	12640	12640	1
594	20241029	092200	7479110	12640	12620	12640	12620	4
595	20241029	092100	7428580	12620	12620	12620	12620	10
596	20241029	092000	7302380	12620	12620	12620	12620	24
597	20241029	091900	6999500	12630	12640	12640	12630	3
598	20241029	091800	6961600	12640	12640	12640	12640	0
599	20241029	091700	6961600	12640	12640	12640	12620	23
600	20241029	091600	6671260	12630	12650	12650	12630	45
601	20241029	091500	6102890	12650	12660	12660	12640	65
602	20241029	091400	5280680	12660	12660	12660	12660	112
603	20241029	091300	3862760	12650	12650	12650	12650	0
604	20241029	091200	3862760	12650	12650	12650	12650	0
605	20241029	091100	3862760	12650	12650	12650	12650	4
606	20241029	091000	3812160	12660	12670	12670	12660	15
607	20241029	090900	3622240	12670	12670	12670	12670	56
608	20241029	090800	2912720	12700	12720	12720	12700	165
609	20241029	090700	815060	12720	12730	12730	12720	12
610	20241029	090600	662410	12730	12780	12780	12730	2
611	20241029	090500	636900	12730	12730	12730	12730	0
612	20241029	090400	636900	12730	12730	12730	12730	0
613	20241029	090300	636900	12730	12730	12730	12730	2
614	20241029	090200	611440	12730	12730	12730	12730	0
615	20241029	090100	611440	12730	12730	12730	12730	0
616	20241029	090000	611440	12730	12740	12740	12730	48