KissMeData/187870/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203400	75114570	13220	13220	13220	13220	47
3	20241029	203300	75114570	13220	13220	13220	13220	0
4	20241029	203200	75114570	13220	13220	13220	13220	0
5	20241029	203100	75114570	13220	13220	13220	13220	0
6	20241029	203000	75114570	13220	13220	13220	13220	0
7	20241029	202900	75114570	13220	13220	13220	13220	0
8	20241029	202800	75114570	13220	13220	13220	13220	0
9	20241029	202700	75114570	13220	13220	13220	13220	0
10	20241029	202600	75114570	13220	13220	13220	13220	0
11	20241029	202500	75114570	13220	13220	13220	13220	0
12	20241029	202400	75114570	13220	13220	13220	13220	0
13	20241029	202300	75114570	13220	13220	13220	13220	0
14	20241029	202200	75114570	13220	13220	13220	13220	0
15	20241029	202100	75114570	13220	13220	13220	13220	0
16	20241029	202000	75114570	13220	13220	13220	13220	0
17	20241029	201900	75114570	13220	13220	13220	13220	0
18	20241029	201800	75114570	13220	13220	13220	13220	0
19	20241029	201700	75114570	13220	13220	13220	13220	0
20	20241029	201600	75114570	13220	13220	13220	13220	0
21	20241029	201500	75114570	13220	13220	13220	13220	0
22	20241029	201400	75114570	13220	13220	13220	13220	0
23	20241029	201300	75114570	13220	13220	13220	13220	0
24	20241029	201200	75114570	13220	13220	13220	13220	0
25	20241029	201100	75114570	13220	13220	13220	13220	0
26	20241029	201000	75114570	13220	13220	13220	13220	0
27	20241029	200900	75114570	13220	13220	13220	13220	0
28	20241029	200800	75114570	13220	13220	13220	13220	0
29	20241029	200700	75114570	13220	13220	13220	13220	0
30	20241029	200600	75114570	13220	13220	13220	13220	0
31	20241029	200500	75114570	13220	13220	13220	13220	0
32	20241029	200400	75114570	13220	13220	13220	13220	47
33	20241029	200300	75114570	13220	13220	13220	13220	0
34	20241029	200200	75114570	13220	13220	13220	13220	0
35	20241029	200100	75114570	13220	13220	13220	13220	0
36	20241029	200000	75114570	13220	13220	13220	13220	0
37	20241029	195900	75114570	13220	13220	13220	13220	0
38	20241029	195800	75114570	13220	13220	13220	13220	0
39	20241029	195700	75114570	13220	13220	13220	13220	0
40	20241029	195600	75114570	13220	13220	13220	13220	0
41	20241029	195500	75114570	13220	13220	13220	13220	0
42	20241029	195400	75114570	13220	13220	13220	13220	0
43	20241029	195300	75114570	13220	13220	13220	13220	0
44	20241029	195200	75114570	13220	13220	13220	13220	0
45	20241029	195100	75114570	13220	13220	13220	13220	0
46	20241029	195000	75114570	13220	13220	13220	13220	0
47	20241029	194900	75114570	13220	13220	13220	13220	0
48	20241029	194800	75114570	13220	13220	13220	13220	0
49	20241029	194700	75114570	13220	13220	13220	13220	0
50	20241029	194600	75114570	13220	13220	13220	13220	0
51	20241029	194500	75114570	13220	13220	13220	13220	0
52	20241029	194400	75114570	13220	13220	13220	13220	0
53	20241029	194300	75114570	13220	13220	13220	13220	0
54	20241029	194200	75114570	13220	13220	13220	13220	0
55	20241029	194100	75114570	13220	13220	13220	13220	0
56	20241029	194000	75114570	13220	13220	13220	13220	0
57	20241029	193900	75114570	13220	13220	13220	13220	0
58	20241029	193800	75114570	13220	13220	13220	13220	0
59	20241029	193700	75114570	13220	13220	13220	13220	0
60	20241029	193600	75114570	13220	13220	13220	13220	0
61	20241029	193500	75114570	13220	13220	13220	13220	0
62	20241029	193400	75114570	13220	13220	13220	13220	47
63	20241029	193300	75114570	13220	13220	13220	13220	0
64	20241029	193200	75114570	13220	13220	13220	13220	0
65	20241029	193100	75114570	13220	13220	13220	13220	0
66	20241029	193000	75114570	13220	13220	13220	13220	0
67	20241029	192900	75114570	13220	13220	13220	13220	0
68	20241029	192800	75114570	13220	13220	13220	13220	0
69	20241029	192700	75114570	13220	13220	13220	13220	0
70	20241029	192600	75114570	13220	13220	13220	13220	0
71	20241029	192500	75114570	13220	13220	13220	13220	0
72	20241029	192400	75114570	13220	13220	13220	13220	0
73	20241029	192300	75114570	13220	13220	13220	13220	0
74	20241029	192200	75114570	13220	13220	13220	13220	0
75	20241029	192100	75114570	13220	13220	13220	13220	0
76	20241029	192000	75114570	13220	13220	13220	13220	0
77	20241029	191900	75114570	13220	13220	13220	13220	0
78	20241029	191800	75114570	13220	13220	13220	13220	0
79	20241029	191700	75114570	13220	13220	13220	13220	0
80	20241029	191600	75114570	13220	13220	13220	13220	0
81	20241029	191500	75114570	13220	13220	13220	13220	0
82	20241029	191400	75114570	13220	13220	13220	13220	0
83	20241029	191300	75114570	13220	13220	13220	13220	0
84	20241029	191200	75114570	13220	13220	13220	13220	0
85	20241029	191100	75114570	13220	13220	13220	13220	0
86	20241029	191000	75114570	13220	13220	13220	13220	0
87	20241029	190900	75114570	13220	13220	13220	13220	0
88	20241029	190800	75114570	13220	13220	13220	13220	0
89	20241029	190700	75114570	13220	13220	13220	13220	0
90	20241029	190600	75114570	13220	13220	13220	13220	0
91	20241029	190500	75114570	13220	13220	13220	13220	0
92	20241029	190400	75114570	13220	13220	13220	13220	47
93	20241029	190300	75114570	13220	13220	13220	13220	0
94	20241029	190200	75114570	13220	13220	13220	13220	0
95	20241029	190100	75114570	13220	13220	13220	13220	0
96	20241029	190000	75114570	13220	13220	13220	13220	0
97	20241029	185900	75114570	13220	13220	13220	13220	0
98	20241029	185800	75114570	13220	13220	13220	13220	0
99	20241029	185700	75114570	13220	13220	13220	13220	0
100	20241029	185600	75114570	13220	13220	13220	13220	0
101	20241029	185500	75114570	13220	13220	13220	13220	0
102	20241029	185400	75114570	13220	13220	13220	13220	0
103	20241029	185300	75114570	13220	13220	13220	13220	0
104	20241029	185200	75114570	13220	13220	13220	13220	0
105	20241029	185100	75114570	13220	13220	13220	13220	0
106	20241029	185000	75114570	13220	13220	13220	13220	0
107	20241029	184900	75114570	13220	13220	13220	13220	0
108	20241029	184800	75114570	13220	13220	13220	13220	0
109	20241029	184700	75114570	13220	13220	13220	13220	0
110	20241029	184600	75114570	13220	13220	13220	13220	0
111	20241029	184500	75114570	13220	13220	13220	13220	0
112	20241029	184400	75114570	13220	13220	13220	13220	0
113	20241029	184300	75114570	13220	13220	13220	13220	0
114	20241029	184200	75114570	13220	13220	13220	13220	0
115	20241029	184100	75114570	13220	13220	13220	13220	0
116	20241029	184000	75114570	13220	13220	13220	13220	0
117	20241029	183900	75114570	13220	13220	13220	13220	0
118	20241029	183800	75114570	13220	13220	13220	13220	0
119	20241029	183700	75114570	13220	13220	13220	13220	0
120	20241029	183600	75114570	13220	13220	13220	13220	0
121	20241029	183500	75114570	13220	13220	13220	13220	0
122	20241029	183400	75114570	13220	13220	13220	13220	47
123	20241029	183300	75114570	13220	13220	13220	13220	0
124	20241029	183200	75114570	13220	13220	13220	13220	0
125	20241029	183100	75114570	13220	13220	13220	13220	0
126	20241029	183000	75114570	13220	13220	13220	13220	0
127	20241029	182900	75114570	13220	13220	13220	13220	0
128	20241029	182800	75114570	13220	13220	13220	13220	0
129	20241029	182700	75114570	13220	13220	13220	13220	0
130	20241029	182600	75114570	13220	13220	13220	13220	0
131	20241029	182500	75114570	13220	13220	13220	13220	0
132	20241029	182400	75114570	13220	13220	13220	13220	0
133	20241029	182300	75114570	13220	13220	13220	13220	0
134	20241029	182200	75114570	13220	13220	13220	13220	0
135	20241029	182100	75114570	13220	13220	13220	13220	0
136	20241029	182000	75114570	13220	13220	13220	13220	0
137	20241029	181900	75114570	13220	13220	13220	13220	0
138	20241029	181800	75114570	13220	13220	13220	13220	0
139	20241029	181700	75114570	13220	13220	13220	13220	0
140	20241029	181600	75114570	13220	13220	13220	13220	0
141	20241029	181500	75114570	13220	13220	13220	13220	0
142	20241029	181400	75114570	13220	13220	13220	13220	0
143	20241029	181300	75114570	13220	13220	13220	13220	0
144	20241029	181200	75114570	13220	13220	13220	13220	0
145	20241029	181100	75114570	13220	13220	13220	13220	0
146	20241029	181000	75114570	13220	13220	13220	13220	0
147	20241029	180900	75114570	13220	13220	13220	13220	0
148	20241029	180800	75114570	13220	13220	13220	13220	0
149	20241029	180700	75114570	13220	13220	13220	13220	0
150	20241029	180600	75114570	13220	13220	13220	13220	0
151	20241029	180500	75114570	13220	13220	13220	13220	0
152	20241029	180400	75114570	13220	13220	13220	13220	47
153	20241029	180300	75114570	13220	13220	13220	13220	0
154	20241029	180200	75114570	13220	13220	13220	13220	0
155	20241029	180100	75114570	13220	13220	13220	13220	0
156	20241029	180000	75114570	13220	13220	13220	13220	0
157	20241029	175900	75114570	13220	13220	13220	13220	0
158	20241029	175800	75114570	13220	13220	13220	13220	0
159	20241029	175700	75114570	13220	13220	13220	13220	0
160	20241029	175600	75114570	13220	13220	13220	13220	0
161	20241029	175500	75114570	13220	13220	13220	13220	0
162	20241029	175400	75114570	13220	13220	13220	13220	0
163	20241029	175300	75114570	13220	13220	13220	13220	0
164	20241029	175200	75114570	13220	13220	13220	13220	0
165	20241029	175100	75114570	13220	13220	13220	13220	0
166	20241029	175000	75114570	13220	13220	13220	13220	0
167	20241029	174900	75114570	13220	13220	13220	13220	0
168	20241029	174800	75114570	13220	13220	13220	13220	0
169	20241029	174700	75114570	13220	13220	13220	13220	0
170	20241029	174600	75114570	13220	13220	13220	13220	0
171	20241029	174500	75114570	13220	13220	13220	13220	0
172	20241029	174400	75114570	13220	13220	13220	13220	0
173	20241029	174300	75114570	13220	13220	13220	13220	0
174	20241029	174200	75114570	13220	13220	13220	13220	0
175	20241029	174100	75114570	13220	13220	13220	13220	0
176	20241029	174000	75114570	13220	13220	13220	13220	0
177	20241029	173900	75114570	13220	13220	13220	13220	0
178	20241029	173800	75114570	13220	13220	13220	13220	0
179	20241029	173700	75114570	13220	13220	13220	13220	0
180	20241029	173600	75114570	13220	13220	13220	13220	0
181	20241029	173500	75114570	13220	13220	13220	13220	0
182	20241029	173400	75114570	13220	13220	13220	13220	47
183	20241029	173300	75114570	13220	13220	13220	13220	0
184	20241029	173200	75114570	13220	13220	13220	13220	0
185	20241029	173100	75114570	13220	13220	13220	13220	0
186	20241029	173000	75114570	13220	13220	13220	13220	0
187	20241029	172900	75114570	13220	13220	13220	13220	0
188	20241029	172800	75114570	13220	13220	13220	13220	0
189	20241029	172700	75114570	13220	13220	13220	13220	0
190	20241029	172600	75114570	13220	13220	13220	13220	0
191	20241029	172500	75114570	13220	13220	13220	13220	0
192	20241029	172400	75114570	13220	13220	13220	13220	0
193	20241029	172300	75114570	13220	13220	13220	13220	0
194	20241029	172200	75114570	13220	13220	13220	13220	0
195	20241029	172100	75114570	13220	13220	13220	13220	0
196	20241029	172000	75114570	13220	13220	13220	13220	0
197	20241029	171900	75114570	13220	13220	13220	13220	0
198	20241029	171800	75114570	13220	13220	13220	13220	0
199	20241029	171700	75114570	13220	13220	13220	13220	0
200	20241029	171600	75114570	13220	13220	13220	13220	0
201	20241029	171500	75114570	13220	13220	13220	13220	0
202	20241029	171400	75114570	13220	13220	13220	13220	0
203	20241029	171300	75114570	13220	13220	13220	13220	0
204	20241029	171200	75114570	13220	13220	13220	13220	0
205	20241029	171100	75114570	13220	13220	13220	13220	0
206	20241029	171000	75114570	13220	13220	13220	13220	0
207	20241029	170900	75114570	13220	13220	13220	13220	0
208	20241029	170800	75114570	13220	13220	13220	13220	0
209	20241029	170700	75114570	13220	13220	13220	13220	0
210	20241029	170600	75114570	13220	13220	13220	13220	0
211	20241029	170500	75114570	13220	13220	13220	13220	0
212	20241029	170400	75114570	13220	13220	13220	13220	47
213	20241029	170300	75114570	13220	13220	13220	13220	0
214	20241029	170200	75114570	13220	13220	13220	13220	0
215	20241029	170100	75114570	13220	13220	13220	13220	0
216	20241029	170000	75114570	13220	13220	13220	13220	0
217	20241029	165900	75114570	13220	13220	13220	13220	0
218	20241029	165800	75114570	13220	13220	13220	13220	0
219	20241029	165700	75114570	13220	13220	13220	13220	0
220	20241029	165600	75114570	13220	13220	13220	13220	0
221	20241029	165500	75114570	13220	13220	13220	13220	0
222	20241029	165400	75114570	13220	13220	13220	13220	0
223	20241029	165300	75114570	13220	13220	13220	13220	0
224	20241029	165200	75114570	13220	13220	13220	13220	0
225	20241029	165100	75114570	13220	13220	13220	13220	0
226	20241029	165000	75114570	13220	13220	13220	13220	0
227	20241029	164900	75114570	13220	13220	13220	13220	0
228	20241029	164800	75114570	13220	13220	13220	13220	0
229	20241029	164700	75114570	13220	13220	13220	13220	0
230	20241029	164600	75114570	13220	13220	13220	13220	0
231	20241029	164500	75114570	13220	13220	13220	13220	0
232	20241029	164400	75114570	13220	13220	13220	13220	0
233	20241029	164300	75114570	13220	13220	13220	13220	0
234	20241029	164200	75114570	13220	13220	13220	13220	0
235	20241029	164100	75114570	13220	13220	13220	13220	0
236	20241029	164000	75114570	13220	13220	13220	13220	0
237	20241029	163900	75114570	13220	13220	13220	13220	0
238	20241029	163800	75114570	13220	13220	13220	13220	0
239	20241029	163700	75114570	13220	13220	13220	13220	0
240	20241029	163600	75114570	13220	13220	13220	13220	0
241	20241029	163500	75114570	13220	13220	13220	13220	0
242	20241029	163400	75114570	13220	13220	13220	13220	47
243	20241029	163300	75114570	13220	13220	13220	13220	0
244	20241029	163200	75114570	13220	13220	13220	13220	0
245	20241029	163100	75114570	13220	13220	13220	13220	0
246	20241029	163000	75114570	13220	13220	13220	13220	0
247	20241029	162900	75114570	13220	13220	13220	13220	0
248	20241029	162800	75114570	13220	13220	13220	13220	0
249	20241029	162700	75114570	13220	13220	13220	13220	0
250	20241029	162600	75114570	13220	13220	13220	13220	0
251	20241029	162500	75114570	13220	13220	13220	13220	0
252	20241029	162400	75114570	13220	13220	13220	13220	0
253	20241029	162300	75114570	13220	13220	13220	13220	0
254	20241029	162200	75114570	13220	13220	13220	13220	0
255	20241029	162100	75114570	13220	13220	13220	13220	0
256	20241029	162000	75114570	13220	13220	13220	13220	0
257	20241029	161900	75114570	13220	13220	13220	13220	0
258	20241029	161800	75114570	13220	13220	13220	13220	0
259	20241029	161700	75114570	13220	13220	13220	13220	0
260	20241029	161600	75114570	13220	13220	13220	13220	0
261	20241029	161500	75114570	13220	13220	13220	13220	0
262	20241029	161400	75114570	13220	13220	13220	13220	0
263	20241029	161300	75114570	13220	13220	13220	13220	0
264	20241029	161200	75114570	13220	13220	13220	13220	0
265	20241029	161100	75114570	13220	13220	13220	13220	0
266	20241029	161000	75114570	13220	13220	13220	13220	0
267	20241029	160900	75114570	13220	13220	13220	13220	0
268	20241029	160800	75114570	13220	13220	13220	13220	0
269	20241029	160700	75114570	13220	13220	13220	13220	0
270	20241029	160600	75114570	13220	13220	13220	13220	0
271	20241029	160500	75114570	13220	13220	13220	13220	0
272	20241029	160400	75114570	13220	13220	13220	13220	47
273	20241029	160300	75114570	13220	13220	13220	13220	0
274	20241029	160200	75114570	13220	13220	13220	13220	0
275	20241029	160100	75114570	13220	13220	13220	13220	0
276	20241029	160000	75114570	13220	13220	13220	13220	0
277	20241029	155900	75114570	13220	13220	13220	13220	0
278	20241029	155800	75114570	13220	13220	13220	13220	0
279	20241029	155700	75114570	13220	13220	13220	13220	0
280	20241029	155600	75114570	13220	13220	13220	13220	0
281	20241029	155500	75114570	13220	13220	13220	13220	0
282	20241029	155400	75114570	13220	13220	13220	13220	0
283	20241029	155300	75114570	13220	13220	13220	13220	0
284	20241029	155200	75114570	13220	13220	13220	13220	0
285	20241029	155100	75114570	13220	13220	13220	13220	0
286	20241029	155000	75114570	13220	13220	13220	13220	0
287	20241029	154900	75114570	13220	13220	13220	13220	0
288	20241029	154800	75114570	13220	13220	13220	13220	0
289	20241029	154700	75114570	13220	13220	13220	13220	0
290	20241029	154600	75114570	13220	13220	13220	13220	0
291	20241029	154500	75114570	13220	13220	13220	13220	0
292	20241029	154400	75114570	13220	13220	13220	13220	0
293	20241029	154300	75114570	13220	13220	13220	13220	0
294	20241029	154200	75114570	13220	13220	13220	13220	0
295	20241029	154100	75114570	13220	13220	13220	13220	0
296	20241029	154000	75114570	13220	13220	13220	13220	0
297	20241029	153900	75114570	13220	13220	13220	13220	0
298	20241029	153800	75114570	13220	13220	13220	13220	0
299	20241029	153700	75114570	13220	13220	13220	13220	0
300	20241029	153600	75114570	13220	13220	13220	13220	0
301	20241029	153500	75114570	13220	13220	13220	13220	0
302	20241029	153400	75114570	13220	13220	13220	13220	47
303	20241029	153300	75114570	13220	13220	13220	13220	0
304	20241029	153200	75114570	13220	13220	13220	13220	0
305	20241029	153100	75114570	13220	13220	13220	13220	0
306	20241029	153000	75114570	13220	13220	13220	13220	47
307	20241029	152900	74493230	13210	13210	13210	13210	0
308	20241029	152800	74493230	13210	13210	13210	13210	0
309	20241029	152700	74493230	13210	13210	13210	13210	0
310	20241029	152600	74493230	13210	13210	13210	13210	0
311	20241029	152500	74493230	13210	13210	13210	13210	0
312	20241029	152400	74493230	13210	13210	13210	13210	0
313	20241029	152300	74493230	13210	13210	13210	13210	0
314	20241029	152200	74493230	13210	13210	13210	13210	0
315	20241029	152100	74493230	13210	13210	13210	13210	0
316	20241029	152000	74493230	13210	13210	13210	13210	0
317	20241029	151900	74493230	13210	13210	13210	13210	0
318	20241029	151800	74493230	13210	13210	13210	13210	0
319	20241029	151700	74493230	13210	13210	13210	13210	0
320	20241029	151600	74493230	13210	13220	13220	13200	9
321	20241029	151500	74374310	13220	13220	13220	13220	5
322	20241029	151400	74308210	13210	13210	13210	13210	0
323	20241029	151300	74308210	13210	13210	13210	13210	1
324	20241029	151200	74295000	13190	13190	13190	13190	0
325	20241029	151100	74295000	13190	13210	13210	13190	6
326	20241029	151000	74215820	13210	13210	13210	13210	10
327	20241029	150900	74083720	13220	13220	13220	13220	0
328	20241029	150800	74083720	13220	13220	13220	13220	0
329	20241029	150700	74083720	13220	13220	13220	13220	0
330	20241029	150600	74083720	13220	13220	13220	13220	0
331	20241029	150500	74083720	13220	13220	13220	13220	0
332	20241029	150400	74083720	13220	13220	13220	13220	0
333	20241029	150300	74083720	13220	13220	13220	13220	0
334	20241029	150200	74083720	13220	13220	13220	13220	0
335	20241029	150100	74083720	13220	13220	13220	13220	0
336	20241029	150000	74083720	13220	13220	13220	13220	0
337	20241029	145900	74083720	13220	13220	13220	13220	0
338	20241029	145800	74083720	13220	13200	13220	13200	164
339	20241029	145700	71915900	13190	13190	13190	13190	0
340	20241029	145600	71915900	13190	13190	13190	13190	0
341	20241029	145500	71915900	13190	13190	13190	13190	1
342	20241029	145400	71902710	13190	13190	13190	13190	0
343	20241029	145300	71902710	13190	13190	13190	13190	50
344	20241029	145200	71243210	13190	13190	13190	13190	0
345	20241029	145100	71243210	13190	13180	13190	13180	46
346	20241029	145000	70636630	13170	13170	13170	13170	10
347	20241029	144900	70504930	13180	13180	13180	13180	0
348	20241029	144800	70504930	13180	13180	13180	13180	0
349	20241029	144700	70504930	13180	13180	13180	13180	0
350	20241029	144600	70504930	13180	13180	13180	13180	7
351	20241029	144500	70412670	13180	13170	13180	13170	5
352	20241029	144400	70346780	13180	13180	13180	13180	126
353	20241029	144300	68686100	13180	13180	13180	13180	47
354	20241029	144200	68066640	13180	13180	13180	13180	0
355	20241029	144100	68066640	13180	13180	13180	13180	0
356	20241029	144000	68066640	13180	13180	13180	13180	35
357	20241029	143900	67605340	13180	13180	13180	13180	0
358	20241029	143800	67605340	13180	13180	13180	13180	0
359	20241029	143700	67605340	13180	13170	13180	13170	353
360	20241029	143600	62955900	13170	13170	13170	13170	0
361	20241029	143500	62955900	13170	13170	13170	13170	0
362	20241029	143400	62955900	13170	13170	13170	13170	35
363	20241029	143300	62494950	13170	13170	13170	13170	139
364	20241029	143200	60664320	13170	13160	13170	13160	169
365	20241029	143100	58440130	13150	13150	13150	13150	0
366	20241029	143000	58440130	13150	13150	13150	13150	0
367	20241029	142900	58440130	13150	13150	13150	13150	5
368	20241029	142800	58374380	13160	13160	13160	13160	10
369	20241029	142700	58242780	13150	13150	13150	13150	0
370	20241029	142600	58242780	13150	13150	13150	13150	1
371	20241029	142500	58229630	13150	13150	13150	13150	0
372	20241029	142400	58229630	13150	13150	13150	13150	5
373	20241029	142300	58163880	13150	13150	13150	13150	0
374	20241029	142200	58163880	13150	13150	13150	13150	0
375	20241029	142100	58163880	13150	13150	13150	13150	0
376	20241029	142000	58163880	13150	13150	13150	13150	0
377	20241029	141900	58163880	13150	13150	13150	13150	5
378	20241029	141800	58098130	13160	13160	13160	13160	30
379	20241029	141700	57703330	13160	13160	13160	13160	0
380	20241029	141600	57703330	13160	13160	13160	13160	0
381	20241029	141500	57703330	13160	13160	13160	13160	30
382	20241029	141400	57308530	13160	13160	13160	13160	0
383	20241029	141300	57308530	13160	13160	13160	13160	0
384	20241029	141200	57308530	13160	13160	13160	13160	1
385	20241029	141100	57295370	13150	13150	13150	13150	0
386	20241029	141000	57295370	13150	13150	13150	13150	0
387	20241029	140900	57295370	13150	13150	13150	13150	0
388	20241029	140800	57295370	13150	13150	13150	13150	3
389	20241029	140700	57255920	13150	13150	13150	13150	0
390	20241029	140600	57255920	13150	13150	13150	13150	3
391	20241029	140500	57216470	13150	13150	13150	13150	0
392	20241029	140400	57216470	13150	13150	13150	13150	2
393	20241029	140300	57190170	13150	13150	13150	13150	0
394	20241029	140200	57190170	13150	13150	13150	13150	0
395	20241029	140100	57190170	13150	13150	13150	13150	0
396	20241029	140000	57190170	13150	13150	13150	13150	0
397	20241029	135900	57190170	13150	13150	13150	13150	100
398	20241029	135800	55875170	13150	13150	13150	13150	2
399	20241029	135700	55848870	13150	13150	13150	13150	0
400	20241029	135600	55848870	13150	13150	13150	13150	0
401	20241029	135500	55848870	13150	13150	13150	13150	0
402	20241029	135400	55848870	13150	13150	13150	13150	0
403	20241029	135300	55848870	13150	13150	13150	13150	0
404	20241029	135200	55848870	13150	13150	13150	13150	0
405	20241029	135100	55848870	13150	13150	13150	13150	0
406	20241029	135000	55848870	13150	13150	13150	13150	0
407	20241029	134900	55848870	13150	13150	13150	13150	61
408	20241029	134800	55046720	13150	13150	13150	13150	4
409	20241029	134700	54994120	13150	13150	13150	13150	8
410	20241029	134600	54888920	13150	13150	13150	13150	5
411	20241029	134500	54823170	13150	13150	13150	13150	6
412	20241029	134400	54744270	13150	13150	13150	13150	0
413	20241029	134300	54744270	13150	13150	13150	13150	4
414	20241029	134200	54691670	13150	13150	13150	13150	0
415	20241029	134100	54691670	13150	13150	13150	13150	0
416	20241029	134000	54691670	13150	13150	13150	13150	0
417	20241029	133900	54691670	13150	13150	13150	13150	0
418	20241029	133800	54691670	13150	13150	13150	13150	0
419	20241029	133700	54691670	13150	13150	13150	13150	27
420	20241029	133600	54336620	13150	13150	13150	13150	0
421	20241029	133500	54336620	13150	13150	13150	13150	0
422	20241029	133400	54336620	13150	13150	13150	13150	36
423	20241029	133300	53863220	13150	13150	13150	13150	0
424	20241029	133200	53863220	13150	13150	13150	13150	0
425	20241029	133100	53863220	13150	13150	13150	13150	45
426	20241029	133000	53271470	13150	13150	13150	13150	0
427	20241029	132900	53271470	13150	13150	13150	13150	0
428	20241029	132800	53271470	13150	13150	13150	13150	0
429	20241029	132700	53271470	13150	13150	13150	13150	30
430	20241029	132600	52876970	13150	13130	13150	13130	2
431	20241029	132500	52850690	13150	13150	13150	13150	0
432	20241029	132400	52850690	13150	13150	13150	13150	37
433	20241029	132300	52364140	13150	13150	13150	13150	0
434	20241029	132200	52364140	13150	13150	13150	13150	0
435	20241029	132100	52364140	13150	13150	13150	13150	35
436	20241029	132000	51903890	13150	13150	13150	13150	17
437	20241029	131900	51680340	13150	13150	13150	13150	23
438	20241029	131800	51377890	13150	13150	13150	13150	30
439	20241029	131700	50983390	13150	13150	13150	13150	0
440	20241029	131600	50983390	13150	13150	13150	13150	0
441	20241029	131500	50983390	13150	13150	13150	13150	30
442	20241029	131400	50588890	13150	13150	13150	13150	0
443	20241029	131300	50588890	13150	13150	13150	13150	0
444	20241029	131200	50588890	13150	13150	13150	13150	36
445	20241029	131100	50115490	13150	13150	13150	13150	0
446	20241029	131000	50115490	13150	13150	13150	13150	0
447	20241029	130900	50115490	13150	13150	13150	13150	35
448	20241029	130800	49655240	13150	13150	13150	13150	112
449	20241029	130700	48182440	13150	13140	13150	13140	108
450	20241029	130600	46763240	13150	13150	13150	13150	71
451	20241029	130500	45829590	13150	13150	13150	13150	35
452	20241029	130400	45369340	13150	13150	13150	13150	3
453	20241029	130300	45329890	13150	13150	13150	13150	0
454	20241029	130200	45329890	13150	13150	13150	13150	36
455	20241029	130100	44856490	13150	13150	13150	13150	0
456	20241029	130000	44856490	13150	13150	13150	13150	0
457	20241029	125900	44856490	13150	13150	13150	13150	40
458	20241029	125800	44330490	13150	13150	13150	13150	0
459	20241029	125700	44330490	13150	13150	13150	13150	0
460	20241029	125600	44330490	13150	13150	13150	13150	97
461	20241029	125500	43054940	13150	13150	13150	13150	3
462	20241029	125400	43015490	13150	13150	13150	13150	0
463	20241029	125300	43015490	13150	13150	13150	13150	5
464	20241029	125200	42949740	13130	13130	13130	13130	0
465	20241029	125100	42949740	13130	13130	13130	13130	0
466	20241029	125000	42949740	13130	13130	13130	13130	0
467	20241029	124900	42949740	13130	13130	13130	13130	0
468	20241029	124800	42949740	13130	13140	13140	13130	31
469	20241029	124700	42542700	13130	13130	13130	13130	0
470	20241029	124600	42542700	13130	13130	13130	13130	0
471	20241029	124500	42542700	13130	13130	13130	13130	0
472	20241029	124400	42542700	13130	13130	13130	13130	0
473	20241029	124300	42542700	13130	13130	13130	13130	0
474	20241029	124200	42542700	13130	13130	13130	13130	0
475	20241029	124100	42542700	13130	13130	13130	13130	0
476	20241029	124000	42542700	13130	13140	13150	13130	61
477	20241029	123900	41740720	13130	13130	13130	13130	0
478	20241029	123800	41740720	13130	13130	13130	13130	1
479	20241029	123700	41727590	13150	13150	13150	13150	30
480	20241029	123600	41333090	13150	13150	13150	13150	0
481	20241029	123500	41333090	13150	13150	13150	13150	0
482	20241029	123400	41333090	13150	13150	13150	13150	35
483	20241029	123300	40872840	13150	13150	13150	13150	53
484	20241029	123200	40175890	13150	13150	13150	13150	0
485	20241029	123100	40175890	13150	13150	13150	13150	35
486	20241029	123000	39715640	13150	13150	13150	13150	0
487	20241029	122900	39715640	13150	13150	13150	13150	0
488	20241029	122800	39715640	13150	13150	13150	13150	248
489	20241029	122700	36454440	13150	13150	13150	13150	0
490	20241029	122600	36454440	13150	13150	13150	13150	0
491	20241029	122500	36454440	13150	13150	13150	13150	0
492	20241029	122400	36454440	13150	13150	13150	13150	36
493	20241029	122300	35981040	13150	13150	13150	13150	0
494	20241029	122200	35981040	13150	13150	13150	13150	0
495	20241029	122100	35981040	13150	13150	13150	13150	35
496	20241029	122000	35520790	13150	13150	13150	13150	0
497	20241029	121900	35520790	13150	13150	13150	13150	0
498	20241029	121800	35520790	13150	13150	13150	13150	35
499	20241029	121700	35060540	13150	13150	13150	13150	0
500	20241029	121600	35060540	13150	13150	13150	13150	0
501	20241029	121500	35060540	13150	13150	13150	13150	36
502	20241029	121400	34587140	13150	13150	13150	13150	0
503	20241029	121300	34587140	13150	13150	13150	13150	0
504	20241029	121200	34587140	13150	13150	13150	13150	35
505	20241029	121100	34126890	13150	13150	13150	13150	0
506	20241029	121000	34126890	13150	13150	13150	13150	3
507	20241029	120900	34087440	13150	13150	13150	13150	36
508	20241029	120800	33614040	13150	13150	13150	13150	0
509	20241029	120700	33614040	13150	13150	13150	13150	326
510	20241029	120600	29327140	13140	13140	13140	13140	0
511	20241029	120500	29327140	13140	13140	13140	13140	86
512	20241029	120400	28197100	13140	13140	13140	13140	0
513	20241029	120300	28197100	13140	13140	13140	13140	0
514	20241029	120200	28197100	13140	13140	13140	13140	30
515	20241029	120100	27802900	13140	13140	13140	13140	4
516	20241029	120000	27750340	13140	13140	13140	13140	0
517	20241029	115900	27750340	13140	13140	13140	13140	1
518	20241029	115800	27737200	13120	13120	13120	13120	0
519	20241029	115700	27737200	13120	13120	13120	13120	0
520	20241029	115600	27737200	13120	13120	13120	13120	0
521	20241029	115500	27737200	13120	13120	13120	13120	1
522	20241029	115400	27724080	13120	13120	13120	13120	0
523	20241029	115300	27724080	13120	13120	13120	13120	0
524	20241029	115200	27724080	13120	13120	13120	13120	0
525	20241029	115100	27724080	13120	13120	13120	13120	0
526	20241029	115000	27724080	13120	13140	13140	13120	35
527	20241029	114900	27264280	13140	13140	13140	13140	0
528	20241029	114800	27264280	13140	13140	13140	13140	0
529	20241029	114700	27264280	13140	13140	13140	13140	30
530	20241029	114600	26870080	13140	13140	13140	13140	0
531	20241029	114500	26870080	13140	13140	13140	13140	0
532	20241029	114400	26870080	13140	13140	13140	13140	0
533	20241029	114300	26870080	13140	13140	13140	13140	33
534	20241029	114200	26436460	13140	13140	13140	13140	38
535	20241029	114100	25937140	13140	13140	13140	13140	0
536	20241029	114000	25937140	13140	13140	13140	13140	31
537	20241029	113900	25529800	13130	13130	13130	13130	0
538	20241029	113800	25529800	13130	13130	13130	13130	0
539	20241029	113700	25529800	13130	13130	13130	13130	30
540	20241029	113600	25135900	13130	13130	13130	13130	20
541	20241029	113500	24873300	13140	13140	13140	13140	0
542	20241029	113400	24873300	13140	13130	13140	13130	11
543	20241029	113300	24728860	13130	13130	13130	13130	0
544	20241029	113200	24728860	13130	13130	13130	13130	0
545	20241029	113100	24728860	13130	13130	13130	13130	30
546	20241029	113000	24334960	13130	13130	13130	13130	0
547	20241029	112900	24334960	13130	13130	13130	13130	0
548	20241029	112800	24334960	13130	13130	13130	13130	30
549	20241029	112700	23941060	13130	13130	13130	13130	0
550	20241029	112600	23941060	13130	13130	13130	13130	0
551	20241029	112500	23941060	13130	13130	13130	13130	0
552	20241029	112400	23941060	13130	13130	13130	13130	30
553	20241029	112300	23547160	13130	13130	13130	13130	0
554	20241029	112200	23547160	13130	13130	13130	13130	1
555	20241029	112100	23534030	13120	13120	13120	13120	26
556	20241029	112000	23192910	13120	13120	13120	13120	2
557	20241029	111900	23166670	13120	13120	13120	13120	0
558	20241029	111800	23166670	13120	13120	13120	13120	30
559	20241029	111700	22773070	13120	13120	13120	13120	0
560	20241029	111600	22773070	13120	13120	13120	13120	1
561	20241029	111500	22759950	13060	13060	13060	13060	0
562	20241029	111400	22759950	13060	13060	13060	13060	0
563	20241029	111300	22759950	13060	13060	13060	13060	0
564	20241029	111200	22759950	13060	13130	13130	13060	31
565	20241029	111100	22352990	13130	13130	13130	13130	0
566	20241029	111000	22352990	13130	13130	13130	13130	0
567	20241029	110900	22352990	13130	13130	13130	13130	30
568	20241029	110800	21959090	13130	13130	13130	13130	0
569	20241029	110700	21959090	13130	13130	13130	13130	0
570	20241029	110600	21959090	13130	13130	13130	13130	0
571	20241029	110500	21959090	13130	13130	13130	13130	30
572	20241029	110400	21565190	13130	13130	13130	13130	0
573	20241029	110300	21565190	13130	13130	13130	13130	0
574	20241029	110200	21565190	13130	13130	13130	13130	30
575	20241029	110100	21171290	13130	13130	13130	13130	0
576	20241029	110000	21171290	13130	13130	13130	13130	0
577	20241029	105900	21171290	13130	13130	13130	13130	30
578	20241029	105800	20777390	13130	13130	13130	13130	0
579	20241029	105700	20777390	13130	13130	13130	13130	0
580	20241029	105600	20777390	13130	13130	13130	13130	30
581	20241029	105500	20383490	13130	13130	13130	13130	0
582	20241029	105400	20383490	13130	13130	13130	13130	0
583	20241029	105300	20383490	13130	13130	13130	13130	30
584	20241029	105200	19989590	13130	13130	13130	13130	0
585	20241029	105100	19989590	13130	13130	13130	13130	0
586	20241029	105000	19989590	13130	13130	13130	13130	30
587	20241029	104900	19595690	13130	13130	13130	13130	0
588	20241029	104800	19595690	13130	13130	13130	13130	0
589	20241029	104700	19595690	13130	13130	13130	13130	30
590	20241029	104600	19201790	13130	13130	13130	13130	0
591	20241029	104500	19201790	13130	13130	13130	13130	0
592	20241029	104400	19201790	13130	13130	13130	13130	0
593	20241029	104300	19201790	13130	13060	13130	13060	61
594	20241029	104200	18402960	13060	13060	13060	13060	22
595	20241029	104100	18115640	13130	13130	13130	13130	0
596	20241029	104000	18115640	13130	13130	13130	13130	30
597	20241029	103900	17721740	13130	13130	13130	13130	0
598	20241029	103800	17721740	13130	13130	13130	13130	0
599	20241029	103700	17721740	13130	13130	13130	13130	30
600	20241029	103600	17327840	13130	13130	13130	13130	0
601	20241029	103500	17327840	13130	13130	13130	13130	0
602	20241029	103400	17327840	13130	13130	13130	13130	30
603	20241029	103300	16933940	13130	13130	13130	13130	0
604	20241029	103200	16933940	13130	13130	13130	13130	0
605	20241029	103100	16933940	13130	13120	13130	13120	4
606	20241029	103000	16881450	13050	13050	13050	13050	0
607	20241029	102900	16881450	13050	13050	13050	13050	50
608	20241029	102800	16228950	13050	13050	13050	13050	0
609	20241029	102700	16228950	13050	13050	13050	13050	5
610	20241029	102600	16163700	13130	13130	13130	13130	0
611	20241029	102500	16163700	13130	13130	13130	13130	0
612	20241029	102400	16163700	13130	13130	13130	13130	30
613	20241029	102300	15769800	13130	13130	13130	13130	2
614	20241029	102200	15743540	13130	13130	13130	13130	0
615	20241029	102100	15743540	13130	13130	13130	13130	30
616	20241029	102000	15349640	13130	13130	13130	13130	0
617	20241029	101900	15349640	13130	13130	13130	13130	0
618	20241029	101800	15349640	13130	13130	13130	13130	30
619	20241029	101700	14955740	13130	13130	13130	13130	0
620	20241029	101600	14955740	13130	13130	13130	13130	0
621	20241029	101500	14955740	13130	13130	13130	13130	30
622	20241029	101400	14561840	13130	13130	13130	13130	0
623	20241029	101300	14561840	13130	13130	13130	13130	2
624	20241029	101200	14535580	13070	13070	13070	13070	48
625	20241029	101100	13908220	13070	13070	13070	13070	0
626	20241029	101000	13908220	13070	13070	13070	13070	0
627	20241029	100900	13908220	13070	13070	13070	13070	12
628	20241029	100800	13751380	13070	13070	13070	13070	0
629	20241029	100700	13751380	13070	13070	13070	13070	0
630	20241029	100600	13751380	13070	12990	13070	12990	52
631	20241029	100500	13075610	12990	12990	12990	12990	0
632	20241029	100400	13075610	12990	12990	12990	12990	0
633	20241029	100300	13075610	12990	12990	12990	12990	6
634	20241029	100200	12997670	12980	12980	12980	12980	13
635	20241029	100100	12828930	12980	12970	12980	12970	15
636	20241029	100000	12634250	12970	12970	12970	12970	4
637	20241029	095900	12582370	12970	12970	12970	12970	16
638	20241029	095800	12374850	12990	12990	12990	12990	0
639	20241029	095700	12374850	12990	12980	12990	12980	39
640	20241029	095600	11868540	12970	12970	12970	12970	13
641	20241029	095500	11699930	12970	12970	12970	12970	50
642	20241029	095400	11051430	12970	12970	12970	12970	0
643	20241029	095300	11051430	12970	12970	12970	12970	31
644	20241029	095200	10649360	12980	12980	12980	12980	0
645	20241029	095100	10649360	12980	12980	12980	12980	0
646	20241029	095000	10649360	12980	12980	12980	12980	31
647	20241029	094900	10246980	12980	12980	12980	12980	0
648	20241029	094800	10246980	12980	12860	12980	12860	48
649	20241029	094700	9628500	12860	12860	12860	12860	0
650	20241029	094600	9628500	12860	12860	12860	12860	200
651	20241029	094500	7056500	12860	12890	12900	12860	304
652	20241029	094400	3137690	12890	12890	12890	12890	30
653	20241029	094300	2750990	12900	12900	12900	12900	0
654	20241029	094200	2750990	12900	12900	12900	12900	2
655	20241029	094100	2725190	12810	12810	12810	12810	5
656	20241029	094000	2661140	12750	12750	12750	12750	0
657	20241029	093900	2661140	12750	12750	12750	12750	0
658	20241029	093800	2661140	12750	12750	12750	12750	0
659	20241029	093700	2661140	12750	12750	12750	12750	0
660	20241029	093600	2661140	12750	12740	12750	12740	11
661	20241029	093500	2520900	12750	12760	12760	12750	29
662	20241029	093400	2150960	12900	12900	12900	12900	0
663	20241029	093300	2150960	12900	12900	12900	12900	0
664	20241029	093200	2150960	12900	12900	12900	12900	34
665	20241029	093100	1712360	12900	12900	12900	12900	0
666	20241029	093000	1712360	12900	12900	12900	12900	0
667	20241029	092900	1712360	12900	12900	12900	12900	0
668	20241029	092800	1712360	12900	12900	12900	12900	0
669	20241029	092700	1712360	12900	12900	12900	12900	0
670	20241029	092600	1712360	12900	12720	12900	12720	8
671	20241029	092500	1609340	12900	12900	12900	12900	0
672	20241029	092400	1609340	12900	12870	12900	12870	50
673	20241029	092300	965120	12900	12900	12900	12900	0
674	20241029	092200	965120	12900	12900	12900	12900	0
675	20241029	092100	965120	12900	12900	12900	12900	0
676	20241029	092000	965120	12900	12900	12900	12900	1
677	20241029	091900	952220	12910	12910	12910	12910	1
678	20241029	091800	939310	12910	12910	12910	12910	20
679	20241029	091700	681110	12910	12910	12910	12910	0
680	20241029	091600	681110	12910	12910	12910	12910	0
681	20241029	091500	681110	12910	12910	12910	12910	0
682	20241029	091400	681110	12910	12910	12910	12910	10
683	20241029	091300	552010	12910	12910	12910	12910	0
684	20241029	091200	552010	12910	12910	12910	12910	5
685	20241029	091100	487460	12910	12910	12910	12910	0
686	20241029	091000	487460	12910	12910	12910	12910	0
687	20241029	090900	487460	12910	12910	12910	12910	0
688	20241029	090800	487460	12910	12910	12910	12910	0
689	20241029	090700	487460	12910	12910	12910	12910	0
690	20241029	090600	487460	12910	12910	12910	12910	18
691	20241029	090500	255080	12770	12770	12770	12770	10
692	20241029	090400	127380	12960	12960	12960	12960	1
693	20241029	090300	114420	12980	12980	12980	12980	0
694	20241029	090200	114420	12980	12980	12980	12980	0
695	20241029	090100	114420	12980	12980	12980	12980	0
696	20241029	090000	114420	12980	12680	12980	12680	9