KissMeData/052400/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193400	72896240	13640	13640	13640	13640	180
3	20241028	193300	72896240	13640	13640	13640	13640	0
4	20241028	193200	72896240	13640	13640	13640	13640	0
5	20241028	193100	72896240	13640	13640	13640	13640	0
6	20241028	193000	72896240	13640	13640	13640	13640	0
7	20241028	192900	72896240	13640	13640	13640	13640	0
8	20241028	192800	72896240	13640	13640	13640	13640	0
9	20241028	192700	72896240	13640	13640	13640	13640	0
10	20241028	192600	72896240	13640	13640	13640	13640	0
11	20241028	192500	72896240	13640	13640	13640	13640	0
12	20241028	192400	72896240	13640	13640	13640	13640	0
13	20241028	192300	72896240	13640	13640	13640	13640	0
14	20241028	192200	72896240	13640	13640	13640	13640	0
15	20241028	192100	72896240	13640	13640	13640	13640	0
16	20241028	192000	72896240	13640	13640	13640	13640	0
17	20241028	191900	72896240	13640	13640	13640	13640	0
18	20241028	191800	72896240	13640	13640	13640	13640	0
19	20241028	191700	72896240	13640	13640	13640	13640	0
20	20241028	191600	72896240	13640	13640	13640	13640	0
21	20241028	191500	72896240	13640	13640	13640	13640	0
22	20241028	191400	72896240	13640	13640	13640	13640	0
23	20241028	191300	72896240	13640	13640	13640	13640	0
24	20241028	191200	72896240	13640	13640	13640	13640	0
25	20241028	191100	72896240	13640	13640	13640	13640	0
26	20241028	191000	72896240	13640	13640	13640	13640	0
27	20241028	190900	72896240	13640	13640	13640	13640	0
28	20241028	190800	72896240	13640	13640	13640	13640	0
29	20241028	190700	72896240	13640	13640	13640	13640	0
30	20241028	190600	72896240	13640	13640	13640	13640	0
31	20241028	190500	72896240	13640	13640	13640	13640	0
32	20241028	190400	72896240	13640	13640	13640	13640	180
33	20241028	190300	72896240	13640	13640	13640	13640	0
34	20241028	190200	72896240	13640	13640	13640	13640	0
35	20241028	190100	72896240	13640	13640	13640	13640	0
36	20241028	190000	72896240	13640	13640	13640	13640	0
37	20241028	185900	72896240	13640	13640	13640	13640	0
38	20241028	185800	72896240	13640	13640	13640	13640	0
39	20241028	185700	72896240	13640	13640	13640	13640	0
40	20241028	185600	72896240	13640	13640	13640	13640	0
41	20241028	185500	72896240	13640	13640	13640	13640	0
42	20241028	185400	72896240	13640	13640	13640	13640	0
43	20241028	185300	72896240	13640	13640	13640	13640	0
44	20241028	185200	72896240	13640	13640	13640	13640	0
45	20241028	185100	72896240	13640	13640	13640	13640	0
46	20241028	185000	72896240	13640	13640	13640	13640	0
47	20241028	184900	72896240	13640	13640	13640	13640	0
48	20241028	184800	72896240	13640	13640	13640	13640	0
49	20241028	184700	72896240	13640	13640	13640	13640	0
50	20241028	184600	72896240	13640	13640	13640	13640	0
51	20241028	184500	72896240	13640	13640	13640	13640	0
52	20241028	184400	72896240	13640	13640	13640	13640	0
53	20241028	184300	72896240	13640	13640	13640	13640	0
54	20241028	184200	72896240	13640	13640	13640	13640	0
55	20241028	184100	72896240	13640	13640	13640	13640	0
56	20241028	184000	72896240	13640	13640	13640	13640	0
57	20241028	183900	72896240	13640	13640	13640	13640	0
58	20241028	183800	72896240	13640	13640	13640	13640	0
59	20241028	183700	72896240	13640	13640	13640	13640	0
60	20241028	183600	72896240	13640	13640	13640	13640	0
61	20241028	183500	72896240	13640	13640	13640	13640	0
62	20241028	183400	72896240	13640	13640	13640	13640	180
63	20241028	183300	72896240	13640	13640	13640	13640	0
64	20241028	183200	72896240	13640	13640	13640	13640	0
65	20241028	183100	72896240	13640	13640	13640	13640	0
66	20241028	183000	72896240	13640	13640	13640	13640	0
67	20241028	182900	72896240	13640	13640	13640	13640	0
68	20241028	182800	72896240	13640	13640	13640	13640	0
69	20241028	182700	72896240	13640	13640	13640	13640	0
70	20241028	182600	72896240	13640	13640	13640	13640	0
71	20241028	182500	72896240	13640	13640	13640	13640	0
72	20241028	182400	72896240	13640	13640	13640	13640	0
73	20241028	182300	72896240	13640	13640	13640	13640	0
74	20241028	182200	72896240	13640	13640	13640	13640	0
75	20241028	182100	72896240	13640	13640	13640	13640	0
76	20241028	182000	72896240	13640	13640	13640	13640	0
77	20241028	181900	72896240	13640	13640	13640	13640	0
78	20241028	181800	72896240	13640	13640	13640	13640	0
79	20241028	181700	72896240	13640	13640	13640	13640	0
80	20241028	181600	72896240	13640	13640	13640	13640	0
81	20241028	181500	72896240	13640	13640	13640	13640	0
82	20241028	181400	72896240	13640	13640	13640	13640	0
83	20241028	181300	72896240	13640	13640	13640	13640	0
84	20241028	181200	72896240	13640	13640	13640	13640	0
85	20241028	181100	72896240	13640	13640	13640	13640	0
86	20241028	181000	72896240	13640	13640	13640	13640	0
87	20241028	180900	72896240	13640	13640	13640	13640	0
88	20241028	180800	72896240	13640	13640	13640	13640	0
89	20241028	180700	72896240	13640	13640	13640	13640	0
90	20241028	180600	72896240	13640	13640	13640	13640	0
91	20241028	180500	72896240	13640	13640	13640	13640	0
92	20241028	180400	72896240	13640	13640	13640	13640	180
93	20241028	180300	72896240	13640	13640	13640	13640	0
94	20241028	180200	72896240	13640	13640	13640	13640	0
95	20241028	180100	72896240	13640	13640	13640	13640	0
96	20241028	180000	72896240	13640	13640	13640	13640	0
97	20241028	175900	72896240	13640	13640	13640	13640	0
98	20241028	175800	72896240	13640	13640	13640	13640	0
99	20241028	175700	72896240	13640	13640	13640	13640	0
100	20241028	175600	72896240	13640	13640	13640	13640	0
101	20241028	175500	72896240	13640	13640	13640	13640	0
102	20241028	175400	72896240	13640	13640	13640	13640	0
103	20241028	175300	72896240	13640	13640	13640	13640	0
104	20241028	175200	72896240	13640	13640	13640	13640	0
105	20241028	175100	72896240	13640	13640	13640	13640	0
106	20241028	175000	72896240	13640	13640	13640	13640	0
107	20241028	174900	72896240	13640	13640	13640	13640	0
108	20241028	174800	72896240	13640	13640	13640	13640	0
109	20241028	174700	72896240	13640	13640	13640	13640	0
110	20241028	174600	72896240	13640	13640	13640	13640	0
111	20241028	174500	72896240	13640	13640	13640	13640	0
112	20241028	174400	72896240	13640	13640	13640	13640	0
113	20241028	174300	72896240	13640	13640	13640	13640	0
114	20241028	174200	72896240	13640	13640	13640	13640	0
115	20241028	174100	72896240	13640	13640	13640	13640	0
116	20241028	174000	72896240	13640	13640	13640	13640	0
117	20241028	173900	72896240	13640	13640	13640	13640	0
118	20241028	173800	72896240	13640	13640	13640	13640	0
119	20241028	173700	72896240	13640	13640	13640	13640	0
120	20241028	173600	72896240	13640	13640	13640	13640	0
121	20241028	173500	72896240	13640	13640	13640	13640	0
122	20241028	173400	72896240	13640	13640	13640	13640	180
123	20241028	173300	72896240	13640	13640	13640	13640	0
124	20241028	173200	72896240	13640	13640	13640	13640	0
125	20241028	173100	72896240	13640	13640	13640	13640	0
126	20241028	173000	72896240	13640	13640	13640	13640	0
127	20241028	172900	72896240	13640	13640	13640	13640	0
128	20241028	172800	72896240	13640	13640	13640	13640	0
129	20241028	172700	72896240	13640	13640	13640	13640	0
130	20241028	172600	72896240	13640	13640	13640	13640	0
131	20241028	172500	72896240	13640	13640	13640	13640	0
132	20241028	172400	72896240	13640	13640	13640	13640	0
133	20241028	172300	72896240	13640	13640	13640	13640	0
134	20241028	172200	72896240	13640	13640	13640	13640	0
135	20241028	172100	72896240	13640	13640	13640	13640	0
136	20241028	172000	72896240	13640	13640	13640	13640	0
137	20241028	171900	72896240	13640	13640	13640	13640	0
138	20241028	171800	72896240	13640	13640	13640	13640	0
139	20241028	171700	72896240	13640	13640	13640	13640	0
140	20241028	171600	72896240	13640	13640	13640	13640	0
141	20241028	171500	72896240	13640	13640	13640	13640	0
142	20241028	171400	72896240	13640	13640	13640	13640	0
143	20241028	171300	72896240	13640	13640	13640	13640	0
144	20241028	171200	72896240	13640	13640	13640	13640	0
145	20241028	171100	72896240	13640	13640	13640	13640	0
146	20241028	171000	72896240	13640	13640	13640	13640	0
147	20241028	170900	72896240	13640	13640	13640	13640	0
148	20241028	170800	72896240	13640	13640	13640	13640	0
149	20241028	170700	72896240	13640	13640	13640	13640	0
150	20241028	170600	72896240	13640	13640	13640	13640	0
151	20241028	170500	72896240	13640	13640	13640	13640	0
152	20241028	170400	72896240	13640	13640	13640	13640	180
153	20241028	170300	72896240	13640	13640	13640	13640	0
154	20241028	170200	72896240	13640	13640	13640	13640	0
155	20241028	170100	72896240	13640	13640	13640	13640	0
156	20241028	170000	72896240	13640	13640	13640	13640	0
157	20241028	165900	72896240	13640	13640	13640	13640	0
158	20241028	165800	72896240	13640	13640	13640	13640	0
159	20241028	165700	72896240	13640	13640	13640	13640	0
160	20241028	165600	72896240	13640	13640	13640	13640	0
161	20241028	165500	72896240	13640	13640	13640	13640	0
162	20241028	165400	72896240	13640	13640	13640	13640	0
163	20241028	165300	72896240	13640	13640	13640	13640	0
164	20241028	165200	72896240	13640	13640	13640	13640	0
165	20241028	165100	72896240	13640	13640	13640	13640	0
166	20241028	165000	72896240	13640	13640	13640	13640	0
167	20241028	164900	72896240	13640	13640	13640	13640	0
168	20241028	164800	72896240	13640	13640	13640	13640	0
169	20241028	164700	72896240	13640	13640	13640	13640	0
170	20241028	164600	72896240	13640	13640	13640	13640	0
171	20241028	164500	72896240	13640	13640	13640	13640	0
172	20241028	164400	72896240	13640	13640	13640	13640	0
173	20241028	164300	72896240	13640	13640	13640	13640	0
174	20241028	164200	72896240	13640	13640	13640	13640	0
175	20241028	164100	72896240	13640	13640	13640	13640	0
176	20241028	164000	72896240	13640	13640	13640	13640	0
177	20241028	163900	72896240	13640	13640	13640	13640	0
178	20241028	163800	72896240	13640	13640	13640	13640	0
179	20241028	163700	72896240	13640	13640	13640	13640	0
180	20241028	163600	72896240	13640	13640	13640	13640	0
181	20241028	163500	72896240	13640	13640	13640	13640	0
182	20241028	163400	72896240	13640	13640	13640	13640	180
183	20241028	163300	72896240	13640	13640	13640	13640	0
184	20241028	163200	72896240	13640	13640	13640	13640	0
185	20241028	163100	72896240	13640	13640	13640	13640	0
186	20241028	163000	72896240	13640	13640	13640	13640	0
187	20241028	162900	72896240	13640	13640	13640	13640	0
188	20241028	162800	72896240	13640	13640	13640	13640	0
189	20241028	162700	72896240	13640	13640	13640	13640	0
190	20241028	162600	72896240	13640	13640	13640	13640	0
191	20241028	162500	72896240	13640	13640	13640	13640	0
192	20241028	162400	72896240	13640	13640	13640	13640	0
193	20241028	162300	72896240	13640	13640	13640	13640	0
194	20241028	162200	72896240	13640	13640	13640	13640	0
195	20241028	162100	72896240	13640	13640	13640	13640	0
196	20241028	162000	72896240	13640	13640	13640	13640	0
197	20241028	161900	72896240	13640	13640	13640	13640	0
198	20241028	161800	72896240	13640	13640	13640	13640	0
199	20241028	161700	72896240	13640	13640	13640	13640	0
200	20241028	161600	72896240	13640	13640	13640	13640	0
201	20241028	161500	72896240	13640	13640	13640	13640	0
202	20241028	161400	72896240	13640	13640	13640	13640	0
203	20241028	161300	72896240	13640	13640	13640	13640	0
204	20241028	161200	72896240	13640	13640	13640	13640	0
205	20241028	161100	72896240	13640	13640	13640	13640	0
206	20241028	161000	72896240	13640	13640	13640	13640	0
207	20241028	160900	72896240	13640	13640	13640	13640	0
208	20241028	160800	72896240	13640	13640	13640	13640	0
209	20241028	160700	72896240	13640	13640	13640	13640	0
210	20241028	160600	72896240	13640	13640	13640	13640	0
211	20241028	160500	72896240	13640	13640	13640	13640	0
212	20241028	160400	72896240	13640	13640	13640	13640	180
213	20241028	160300	72896240	13640	13640	13640	13640	0
214	20241028	160200	72896240	13640	13640	13640	13640	0
215	20241028	160100	72896240	13640	13640	13640	13640	0
216	20241028	160000	72896240	13640	13640	13640	13640	0
217	20241028	155900	72896240	13640	13640	13640	13640	0
218	20241028	155800	72896240	13640	13640	13640	13640	0
219	20241028	155700	72896240	13640	13640	13640	13640	0
220	20241028	155600	72896240	13640	13640	13640	13640	0
221	20241028	155500	72896240	13640	13640	13640	13640	0
222	20241028	155400	72896240	13640	13640	13640	13640	0
223	20241028	155300	72896240	13640	13640	13640	13640	0
224	20241028	155200	72896240	13640	13640	13640	13640	0
225	20241028	155100	72896240	13640	13640	13640	13640	0
226	20241028	155000	72896240	13640	13640	13640	13640	0
227	20241028	154900	72896240	13640	13640	13640	13640	0
228	20241028	154800	72896240	13640	13640	13640	13640	0
229	20241028	154700	72896240	13640	13640	13640	13640	0
230	20241028	154600	72896240	13640	13640	13640	13640	0
231	20241028	154500	72896240	13640	13640	13640	13640	0
232	20241028	154400	72896240	13640	13640	13640	13640	0
233	20241028	154300	72896240	13640	13640	13640	13640	0
234	20241028	154200	72896240	13640	13640	13640	13640	0
235	20241028	154100	72896240	13640	13640	13640	13640	0
236	20241028	154000	72896240	13640	13640	13640	13640	0
237	20241028	153900	72896240	13640	13640	13640	13640	0
238	20241028	153800	72896240	13640	13640	13640	13640	0
239	20241028	153700	72896240	13640	13640	13640	13640	0
240	20241028	153600	72896240	13640	13640	13640	13640	0
241	20241028	153500	72896240	13640	13640	13640	13640	0
242	20241028	153400	72896240	13640	13640	13640	13640	180
243	20241028	153300	72896240	13640	13640	13640	13640	0
244	20241028	153200	72896240	13640	13640	13640	13640	0
245	20241028	153100	72896240	13640	13640	13640	13640	0
246	20241028	153000	72896240	13640	13640	13640	13640	180
247	20241028	152900	70441040	13620	13620	13620	13620	0
248	20241028	152800	70441040	13620	13620	13620	13620	0
249	20241028	152700	70441040	13620	13620	13620	13620	0
250	20241028	152600	70441040	13620	13620	13620	13620	0
251	20241028	152500	70441040	13620	13620	13620	13620	0
252	20241028	152400	70441040	13620	13620	13620	13620	0
253	20241028	152300	70441040	13620	13620	13620	13620	0
254	20241028	152200	70441040	13620	13620	13620	13620	0
255	20241028	152100	70441040	13620	13620	13620	13620	0
256	20241028	152000	70441040	13620	13620	13620	13620	0
257	20241028	151900	70441040	13620	13610	13620	13480	53
258	20241028	151800	69725540	13490	13490	13490	13490	27
259	20241028	151700	69361310	13610	13610	13610	13610	370
260	20241028	151600	64325610	13610	13610	13610	13610	0
261	20241028	151500	64325610	13610	13610	13610	13610	0
262	20241028	151400	64325610	13610	13610	13610	13610	0
263	20241028	151300	64325610	13610	13610	13610	13610	0
264	20241028	151200	64325610	13610	13610	13610	13610	0
265	20241028	151100	64325610	13610	13610	13610	13610	0
266	20241028	151000	64325610	13610	13610	13610	13610	0
267	20241028	150900	64325610	13610	13610	13610	13610	0
268	20241028	150800	64325610	13610	13610	13610	13610	0
269	20241028	150700	64325610	13610	13610	13610	13610	1
270	20241028	150600	64312000	13610	13610	13610	13610	0
271	20241028	150500	64312000	13610	13610	13610	13610	0
272	20241028	150400	64312000	13610	13610	13610	13610	0
273	20241028	150300	64312000	13610	13550	13610	13550	35
274	20241028	150200	63837690	13480	13480	13480	13480	0
275	20241028	150100	63837690	13480	13630	13630	13480	683
276	20241028	150000	54596770	13630	13620	13630	13620	3
277	20241028	145900	54555890	13620	13620	13620	13620	0
278	20241028	145800	54555890	13620	13620	13620	13620	0
279	20241028	145700	54555890	13620	13620	13620	13620	49
280	20241028	145600	53888510	13630	13630	13630	13630	0
281	20241028	145500	53888510	13630	13630	13630	13630	0
282	20241028	145400	53888510	13630	13630	13630	13630	0
283	20241028	145300	53888510	13630	13630	13630	13630	0
284	20241028	145200	53888510	13630	13630	13630	13630	0
285	20241028	145100	53888510	13630	13630	13630	13630	0
286	20241028	145000	53888510	13630	13630	13630	13630	0
287	20241028	144900	53888510	13630	13630	13630	13630	0
288	20241028	144800	53888510	13630	13630	13630	13630	0
289	20241028	144700	53888510	13630	13630	13630	13630	0
290	20241028	144600	53888510	13630	13600	13630	13600	100
291	20241028	144500	52525570	13600	13600	13600	13600	0
292	20241028	144400	52525570	13600	13600	13600	13600	0
293	20241028	144300	52525570	13600	13600	13600	13600	0
294	20241028	144200	52525570	13600	13600	13600	13600	0
295	20241028	144100	52525570	13600	13600	13600	13600	3
296	20241028	144000	52484770	13600	13590	13600	13590	150
297	20241028	143900	50445010	13590	13590	13590	13590	0
298	20241028	143800	50445010	13590	13590	13590	13590	0
299	20241028	143700	50445010	13590	13590	13590	13590	0
300	20241028	143600	50445010	13590	13590	13590	13590	2
301	20241028	143500	50417830	13520	13520	13520	13520	0
302	20241028	143400	50417830	13520	13520	13520	13520	0
303	20241028	143300	50417830	13520	13520	13520	13520	0
304	20241028	143200	50417830	13520	13520	13520	13520	0
305	20241028	143100	50417830	13520	13520	13520	13520	0
306	20241028	143000	50417830	13520	13520	13520	13520	0
307	20241028	142900	50417830	13520	13520	13520	13520	0
308	20241028	142800	50417830	13520	13520	13520	13520	0
309	20241028	142700	50417830	13520	13520	13520	13520	0
310	20241028	142600	50417830	13520	13520	13520	13520	0
311	20241028	142500	50417830	13520	13520	13520	13520	0
312	20241028	142400	50417830	13520	13520	13520	13520	0
313	20241028	142300	50417830	13520	13520	13520	13520	0
314	20241028	142200	50417830	13520	13520	13520	13520	0
315	20241028	142100	50417830	13520	13520	13520	13520	0
316	20241028	142000	50417830	13520	13520	13520	13520	0
317	20241028	141900	50417830	13520	13520	13520	13520	0
318	20241028	141800	50417830	13520	13520	13520	13520	62
319	20241028	141700	49579590	13590	13590	13590	13590	0
320	20241028	141600	49579590	13590	13580	13590	13580	108
321	20241028	141500	48112890	13550	13550	13550	13550	6
322	20241028	141400	48031590	13550	13550	13550	13550	0
323	20241028	141300	48031590	13550	13550	13550	13550	0
324	20241028	141200	48031590	13550	13550	13550	13550	1
325	20241028	141100	48018040	13550	13550	13550	13550	0
326	20241028	141000	48018040	13550	13550	13550	13550	0
327	20241028	140900	48018040	13550	13550	13550	13550	0
328	20241028	140800	48018040	13550	13550	13550	13550	0
329	20241028	140700	48018040	13550	13550	13550	13550	28
330	20241028	140600	47638640	13580	13550	13580	13550	56
331	20241028	140500	46879390	13570	13570	13570	13570	0
332	20241028	140400	46879390	13570	13570	13570	13570	0
333	20241028	140300	46879390	13570	13570	13570	13570	0
334	20241028	140200	46879390	13570	13570	13570	13570	0
335	20241028	140100	46879390	13570	13550	13570	13550	142
336	20241028	140000	44953190	13550	13550	13550	13550	0
337	20241028	135900	44953190	13550	13550	13550	13550	0
338	20241028	135800	44953190	13550	13550	13550	13550	0
339	20241028	135700	44953190	13550	13550	13550	13550	9
340	20241028	135600	44831240	13550	13550	13550	13550	30
341	20241028	135500	44424740	13540	13540	13540	13540	0
342	20241028	135400	44424740	13540	13540	13540	13540	0
343	20241028	135300	44424740	13540	13540	13540	13540	0
344	20241028	135200	44424740	13540	13540	13540	13540	0
345	20241028	135100	44424740	13540	13540	13540	13540	0
346	20241028	135000	44424740	13540	13540	13540	13540	0
347	20241028	134900	44424740	13540	13540	13540	13540	0
348	20241028	134800	44424740	13540	13540	13540	13540	0
349	20241028	134700	44424740	13540	13540	13540	13540	0
350	20241028	134600	44424740	13540	13540	13540	13540	0
351	20241028	134500	44424740	13540	13540	13540	13540	0
352	20241028	134400	44424740	13540	13540	13540	13540	0
353	20241028	134300	44424740	13540	13540	13540	13540	5
354	20241028	134200	44357040	13500	13500	13500	13500	0
355	20241028	134100	44357040	13500	13500	13500	13500	0
356	20241028	134000	44357040	13500	13500	13500	13500	0
357	20241028	133900	44357040	13500	13500	13500	13500	0
358	20241028	133800	44357040	13500	13500	13500	13500	0
359	20241028	133700	44357040	13500	13500	13500	13500	100
360	20241028	133600	43007040	13500	13500	13500	13500	0
361	20241028	133500	43007040	13500	13510	13510	13500	100
362	20241028	133400	41656340	13510	13540	13540	13510	127
363	20241028	133300	39939210	13590	13590	13590	13590	0
364	20241028	133200	39939210	13590	13590	13590	13590	0
365	20241028	133100	39939210	13590	13590	13590	13590	0
366	20241028	133000	39939210	13590	13590	13590	13590	0
367	20241028	132900	39939210	13590	13590	13590	13590	0
368	20241028	132800	39939210	13590	13590	13590	13590	0
369	20241028	132700	39939210	13590	13590	13590	13590	0
370	20241028	132600	39939210	13590	13590	13590	13590	0
371	20241028	132500	39939210	13590	13590	13590	13590	0
372	20241028	132400	39939210	13590	13590	13590	13590	0
373	20241028	132300	39939210	13590	13590	13590	13590	0
374	20241028	132200	39939210	13590	13590	13590	13590	0
375	20241028	132100	39939210	13590	13590	13590	13590	0
376	20241028	132000	39939210	13590	13590	13590	13590	0
377	20241028	131900	39939210	13590	13590	13590	13590	0
378	20241028	131800	39939210	13590	13590	13590	13590	0
379	20241028	131700	39939210	13590	13590	13590	13590	6
380	20241028	131600	39857670	13580	13580	13580	13580	3
381	20241028	131500	39816930	13590	13590	13590	13590	0
382	20241028	131400	39816930	13590	13590	13590	13590	0
383	20241028	131300	39816930	13590	13590	13590	13590	0
384	20241028	131200	39816930	13590	13590	13590	13590	0
385	20241028	131100	39816930	13590	13590	13590	13590	0
386	20241028	131000	39816930	13590	13590	13590	13590	0
387	20241028	130900	39816930	13590	13590	13590	13590	50
388	20241028	130800	39137430	13490	13490	13490	13490	0
389	20241028	130700	39137430	13490	13490	13490	13490	0
390	20241028	130600	39137430	13490	13490	13490	13490	0
391	20241028	130500	39137430	13490	13490	13490	13490	0
392	20241028	130400	39137430	13490	13490	13490	13490	0
393	20241028	130300	39137430	13490	13490	13490	13490	0
394	20241028	130200	39137430	13490	13490	13490	13490	0
395	20241028	130100	39137430	13490	13490	13490	13490	0
396	20241028	130000	39137430	13490	13490	13490	13490	17
397	20241028	125900	38908100	13600	13600	13600	13600	0
398	20241028	125800	38908100	13600	13600	13600	13600	0
399	20241028	125700	38908100	13600	13600	13600	13600	0
400	20241028	125600	38908100	13600	13600	13600	13600	0
401	20241028	125500	38908100	13600	13600	13600	13600	1
402	20241028	125400	38894500	13500	13500	13500	13500	0
403	20241028	125300	38894500	13500	13500	13500	13500	73
404	20241028	125200	37909000	13500	13500	13500	13500	20
405	20241028	125100	37639000	13500	13500	13500	13500	0
406	20241028	125000	37639000	13500	13500	13500	13500	0
407	20241028	124900	37639000	13500	13500	13500	13500	0
408	20241028	124800	37639000	13500	13500	13500	13500	0
409	20241028	124700	37639000	13500	13500	13500	13500	0
410	20241028	124600	37639000	13500	13500	13500	13500	2
411	20241028	124500	37612000	13590	13590	13590	13590	3
412	20241028	124400	37571230	13630	13630	13630	13630	0
413	20241028	124300	37571230	13630	13630	13630	13630	0
414	20241028	124200	37571230	13630	13630	13630	13630	0
415	20241028	124100	37571230	13630	13630	13630	13630	0
416	20241028	124000	37571230	13630	13630	13630	13630	0
417	20241028	123900	37571230	13630	13630	13630	13630	0
418	20241028	123800	37571230	13630	13630	13630	13630	0
419	20241028	123700	37571230	13630	13630	13630	13630	0
420	20241028	123600	37571230	13630	13630	13630	13630	0
421	20241028	123500	37571230	13630	13630	13630	13630	1
422	20241028	123400	37557600	13490	13490	13490	13490	0
423	20241028	123300	37557600	13490	13560	13560	13490	22
424	20241028	123200	37260190	13640	13640	13640	13580	86
425	20241028	123100	36090750	13630	13570	13630	13570	952
426	20241028	123000	23150440	13570	13560	13570	13560	53
427	20241028	122900	22431360	13550	13550	13550	13550	0
428	20241028	122800	22431360	13550	13550	13550	13550	15
429	20241028	122700	22228110	13550	13550	13550	13550	0
430	20241028	122600	22228110	13550	13550	13550	13550	3
431	20241028	122500	22187460	13550	13550	13550	13550	0
432	20241028	122400	22187460	13550	13550	13550	13550	0
433	20241028	122300	22187460	13550	13550	13550	13550	0
434	20241028	122200	22187460	13550	13550	13550	13550	0
435	20241028	122100	22187460	13550	13550	13550	13550	3
436	20241028	122000	22146810	13550	13550	13550	13550	5
437	20241028	121900	22079060	13550	13550	13550	13550	2
438	20241028	121800	22051960	13560	13560	13560	13560	0
439	20241028	121700	22051960	13560	13560	13560	13560	0
440	20241028	121600	22051960	13560	13560	13560	13560	0
441	20241028	121500	22051960	13560	13480	13560	13480	6
442	20241028	121400	21970840	13540	13560	13560	13540	29
443	20241028	121300	21577720	13560	13560	13560	13560	0
444	20241028	121200	21577720	13560	13560	13560	13560	0
445	20241028	121100	21577720	13560	13560	13560	13560	0
446	20241028	121000	21577720	13560	13560	13560	13560	0
447	20241028	120900	21577720	13560	13560	13560	13560	0
448	20241028	120800	21577720	13560	13560	13560	13560	0
449	20241028	120700	21577720	13560	13560	13560	13560	0
450	20241028	120600	21577720	13560	13560	13560	13560	0
451	20241028	120500	21577720	13560	13560	13560	13560	0
452	20241028	120400	21577720	13560	13560	13560	13560	0
453	20241028	120300	21577720	13560	13560	13560	13560	0
454	20241028	120200	21577720	13560	13560	13560	13560	0
455	20241028	120100	21577720	13560	13560	13560	13560	0
456	20241028	120000	21577720	13560	13560	13560	13560	0
457	20241028	115900	21577720	13560	13560	13560	13560	0
458	20241028	115800	21577720	13560	13560	13560	13560	0
459	20241028	115700	21577720	13560	13560	13560	13560	0
460	20241028	115600	21577720	13560	13560	13560	13560	0
461	20241028	115500	21577720	13560	13560	13560	13560	0
462	20241028	115400	21577720	13560	13560	13560	13560	0
463	20241028	115300	21577720	13560	13560	13560	13560	0
464	20241028	115200	21577720	13560	13560	13560	13560	0
465	20241028	115100	21577720	13560	13560	13560	13560	0
466	20241028	115000	21577720	13560	13560	13560	13560	1
467	20241028	114900	21564160	13540	13540	13540	13540	145
468	20241028	114800	19600860	13560	13560	13560	13560	0
469	20241028	114700	19600860	13560	13560	13560	13560	0
470	20241028	114600	19600860	13560	13560	13560	13560	0
471	20241028	114500	19600860	13560	13560	13560	13560	20
472	20241028	114400	19329660	13550	13550	13550	13550	0
473	20241028	114300	19329660	13550	13550	13550	13550	0
474	20241028	114200	19329660	13550	13550	13550	13550	0
475	20241028	114100	19329660	13550	13550	13550	13550	0
476	20241028	114000	19329660	13550	13550	13550	13550	1
477	20241028	113900	19316110	13550	13550	13550	13550	0
478	20241028	113800	19316110	13550	13550	13550	13550	0
479	20241028	113700	19316110	13550	13550	13550	13550	2
480	20241028	113600	19289010	13540	13540	13540	13540	0
481	20241028	113500	19289010	13540	13480	13540	13480	2
482	20241028	113400	19261990	13540	13540	13540	13540	1
483	20241028	113300	19248450	13550	13550	13550	13550	0
484	20241028	113200	19248450	13550	13550	13550	13550	0
485	20241028	113100	19248450	13550	13550	13550	13550	0
486	20241028	113000	19248450	13550	13550	13550	13550	0
487	20241028	112900	19248450	13550	13550	13550	13550	0
488	20241028	112800	19248450	13550	13550	13550	13550	0
489	20241028	112700	19248450	13550	13550	13550	13550	0
490	20241028	112600	19248450	13550	13550	13550	13550	0
491	20241028	112500	19248450	13550	13550	13550	13550	0
492	20241028	112400	19248450	13550	13550	13550	13550	0
493	20241028	112300	19248450	13550	13550	13550	13550	0
494	20241028	112200	19248450	13550	13560	13560	13550	510
495	20241028	112100	12337890	13550	13550	13550	13550	2
496	20241028	112000	12310790	13550	13550	13550	13550	0
497	20241028	111900	12310790	13550	13550	13550	13550	0
498	20241028	111800	12310790	13550	13550	13550	13550	0
499	20241028	111700	12310790	13550	13550	13550	13550	0
500	20241028	111600	12310790	13550	13550	13550	13550	1
501	20241028	111500	12297240	13480	13480	13480	13480	0
502	20241028	111400	12297240	13480	13480	13480	13480	0
503	20241028	111300	12297240	13480	13480	13480	13480	0
504	20241028	111200	12297240	13480	13480	13480	13480	15
505	20241028	111100	12095040	13550	13550	13550	13550	0
506	20241028	111000	12095040	13550	13550	13550	13550	0
507	20241028	110900	12095040	13550	13550	13550	13550	0
508	20241028	110800	12095040	13550	13550	13550	13550	0
509	20241028	110700	12095040	13550	13550	13550	13550	1
510	20241028	110600	12081490	13540	13540	13540	13540	300
511	20241028	110500	8019490	13540	13540	13540	13540	0
512	20241028	110400	8019490	13540	13540	13540	13540	0
513	20241028	110300	8019490	13540	13530	13540	13530	74
514	20241028	110200	7017580	13530	13530	13530	13530	1
515	20241028	110100	7004050	13540	13540	13540	13540	1
516	20241028	110000	6990510	13540	13540	13540	13540	0
517	20241028	105900	6990510	13540	13540	13540	13540	0
518	20241028	105800	6990510	13540	13540	13540	13540	0
519	20241028	105700	6990510	13540	13540	13540	13540	0
520	20241028	105600	6990510	13540	13540	13540	13540	0
521	20241028	105500	6990510	13540	13540	13540	13540	0
522	20241028	105400	6990510	13540	13540	13540	13540	1
523	20241028	105300	6976970	13500	13540	13540	13500	21
524	20241028	105200	6693150	13540	13540	13540	13540	0
525	20241028	105100	6693150	13540	13540	13540	13540	0
526	20241028	105000	6693150	13540	13540	13540	13540	0
527	20241028	104900	6693150	13540	13540	13540	13540	0
528	20241028	104800	6693150	13540	13540	13540	13540	0
529	20241028	104700	6693150	13540	13540	13540	13540	0
530	20241028	104600	6693150	13540	13540	13540	13540	0
531	20241028	104500	6693150	13540	13540	13540	13540	0
532	20241028	104400	6693150	13540	13540	13540	13540	0
533	20241028	104300	6693150	13540	13540	13540	13540	0
534	20241028	104200	6693150	13540	13540	13540	13540	0
535	20241028	104100	6693150	13540	13540	13540	13540	0
536	20241028	104000	6693150	13540	13540	13540	13540	0
537	20241028	103900	6693150	13540	13540	13540	13540	0
538	20241028	103800	6693150	13540	13540	13540	13540	1
539	20241028	103700	6679610	13500	13500	13500	13500	0
540	20241028	103600	6679610	13500	13500	13500	13500	0
541	20241028	103500	6679610	13500	13500	13500	13500	0
542	20241028	103400	6679610	13500	13500	13500	13500	0
543	20241028	103300	6679610	13500	13500	13500	13500	0
544	20241028	103200	6679610	13500	13540	13540	13500	29
545	20241028	103100	6288070	13540	13540	13540	13540	0
546	20241028	103000	6288070	13540	13540	13540	13540	0
547	20241028	102900	6288070	13540	13540	13540	13540	0
548	20241028	102800	6288070	13540	13540	13540	13540	1
549	20241028	102700	6274530	13560	13560	13560	13560	1
550	20241028	102600	6260970	13550	13550	13550	13550	0
551	20241028	102500	6260970	13550	13550	13550	13550	0
552	20241028	102400	6260970	13550	13550	13550	13550	8
553	20241028	102300	6152570	13560	13560	13560	13560	0
554	20241028	102200	6152570	13560	13560	13560	13560	0
555	20241028	102100	6152570	13560	13560	13560	13560	1
556	20241028	102000	6139010	13560	13560	13560	13560	4
557	20241028	101900	6084770	13550	13550	13550	13550	0
558	20241028	101800	6084770	13550	13550	13550	13550	16
559	20241028	101700	5867970	13560	13560	13560	13560	0
560	20241028	101600	5867970	13560	13560	13560	13560	0
561	20241028	101500	5867970	13560	13560	13560	13560	0
562	20241028	101400	5867970	13560	13560	13560	13560	1
563	20241028	101300	5854410	13550	13550	13550	13550	1
564	20241028	101200	5840860	13550	13550	13550	13550	0
565	20241028	101100	5840860	13550	13550	13550	13550	0
566	20241028	101000	5840860	13550	13550	13550	13550	10
567	20241028	100900	5705360	13550	13550	13550	13550	2
568	20241028	100800	5678260	13550	13540	13550	13540	4
569	20241028	100700	5624090	13540	13540	13540	13540	1
570	20241028	100600	5610550	13500	13500	13500	13500	3
571	20241028	100500	5570050	13500	13500	13500	13500	0
572	20241028	100400	5570050	13500	13500	13500	13500	0
573	20241028	100300	5570050	13500	13500	13500	13500	0
574	20241028	100200	5570050	13500	13500	13500	13500	0
575	20241028	100100	5570050	13500	13500	13500	13500	0
576	20241028	100000	5570050	13500	13500	13500	13500	0
577	20241028	095900	5570050	13500	13500	13500	13500	0
578	20241028	095800	5570050	13500	13500	13500	13500	16
579	20241028	095700	5354050	13540	13540	13540	13540	1
580	20241028	095600	5340510	13550	13550	13550	13550	0
581	20241028	095500	5340510	13550	13550	13550	13550	0
582	20241028	095400	5340510	13550	13550	13550	13550	6
583	20241028	095300	5259210	13570	13570	13570	13570	0
584	20241028	095200	5259210	13570	13570	13570	13570	0
585	20241028	095100	5259210	13570	13570	13570	13570	0
586	20241028	095000	5259210	13570	13570	13570	13570	0
587	20241028	094900	5259210	13570	13570	13570	13570	1
588	20241028	094800	5245640	13570	13570	13570	13570	0
589	20241028	094700	5245640	13570	13570	13570	13570	1
590	20241028	094600	5232070	13560	13560	13560	13560	1
591	20241028	094500	5218510	13550	13550	13550	13550	1
592	20241028	094400	5204960	13580	13580	13580	13580	0
593	20241028	094300	5204960	13580	13580	13580	13580	0
594	20241028	094200	5204960	13580	13580	13580	13580	0
595	20241028	094100	5204960	13580	13580	13580	13580	0
596	20241028	094000	5204960	13580	13580	13580	13580	0
597	20241028	093900	5204960	13580	13580	13580	13580	0
598	20241028	093800	5204960	13580	13580	13580	13580	0
599	20241028	093700	5204960	13580	13580	13580	13580	0
600	20241028	093600	5204960	13580	13580	13580	13580	0
601	20241028	093500	5204960	13580	13580	13580	13580	0
602	20241028	093400	5204960	13580	13580	13580	13580	20
603	20241028	093300	4933360	13580	13570	13580	13570	20
604	20241028	093200	4661780	13580	13580	13580	13580	0
605	20241028	093100	4661780	13580	13580	13580	13580	0
606	20241028	093000	4661780	13580	13580	13580	13580	1
607	20241028	092900	4648200	13580	13580	13580	13580	1
608	20241028	092800	4634620	13430	13590	13590	13430	4
609	20241028	092700	4580420	13590	13590	13590	13590	2
610	20241028	092600	4553240	13440	13440	13440	13440	0
611	20241028	092500	4553240	13440	13440	13440	13440	0
612	20241028	092400	4553240	13440	13480	13480	13440	100
613	20241028	092300	3208950	13440	13440	13440	13440	1
614	20241028	092200	3195510	13590	13590	13590	13590	3
615	20241028	092100	3154740	13620	13620	13620	13620	0
616	20241028	092000	3154740	13620	13610	13620	13610	15
617	20241028	091900	2950570	13420	13420	13420	13420	0
618	20241028	091800	2950570	13420	13420	13420	13420	0
619	20241028	091700	2950570	13420	13420	13420	13420	1
620	20241028	091600	2937150	13420	13420	13420	13420	7
621	20241028	091500	2843210	13630	13630	13630	13630	3
622	20241028	091400	2802320	13660	13660	13660	13660	0
623	20241028	091300	2802320	13660	13660	13660	13660	0
624	20241028	091200	2802320	13660	13660	13660	13660	0
625	20241028	091100	2802320	13660	13660	13660	13660	3
626	20241028	091000	2761340	13680	13680	13680	13680	0
627	20241028	090900	2761340	13680	13680	13680	13680	0
628	20241028	090800	2761340	13680	13680	13680	13680	0
629	20241028	090700	2761340	13680	13680	13680	13680	0
630	20241028	090600	2761340	13680	13680	13680	13680	0
631	20241028	090500	2761340	13680	13680	13680	13680	0
632	20241028	090400	2761340	13680	13680	13680	13680	0
633	20241028	090300	2761340	13680	13680	13680	13680	0
634	20241028	090200	2761340	13680	13670	13680	13670	22
635	20241028	090100	2460480	13680	13680	13680	13680	121
636	20241028	090000	805200	13200	13200	13200	13200	61