KissMeData/272110/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210200	196106720	15940	15940	15940	15940	165
3	20241028	210100	196106720	15940	15940	15940	15940	0
4	20241028	210000	196106720	15940	15940	15940	15940	0
5	20241028	205900	196106720	15940	15940	15940	15940	0
6	20241028	205800	196106720	15940	15940	15940	15940	0
7	20241028	205700	196106720	15940	15940	15940	15940	0
8	20241028	205600	196106720	15940	15940	15940	15940	0
9	20241028	205500	196106720	15940	15940	15940	15940	0
10	20241028	205400	196106720	15940	15940	15940	15940	0
11	20241028	205300	196106720	15940	15940	15940	15940	0
12	20241028	205200	196106720	15940	15940	15940	15940	0
13	20241028	205100	196106720	15940	15940	15940	15940	0
14	20241028	205000	196106720	15940	15940	15940	15940	0
15	20241028	204900	196106720	15940	15940	15940	15940	0
16	20241028	204800	196106720	15940	15940	15940	15940	0
17	20241028	204700	196106720	15940	15940	15940	15940	0
18	20241028	204600	196106720	15940	15940	15940	15940	0
19	20241028	204500	196106720	15940	15940	15940	15940	0
20	20241028	204400	196106720	15940	15940	15940	15940	0
21	20241028	204300	196106720	15940	15940	15940	15940	0
22	20241028	204200	196106720	15940	15940	15940	15940	0
23	20241028	204100	196106720	15940	15940	15940	15940	0
24	20241028	204000	196106720	15940	15940	15940	15940	0
25	20241028	203900	196106720	15940	15940	15940	15940	0
26	20241028	203800	196106720	15940	15940	15940	15940	0
27	20241028	203700	196106720	15940	15940	15940	15940	0
28	20241028	203600	196106720	15940	15940	15940	15940	0
29	20241028	203500	196106720	15940	15940	15940	15940	0
30	20241028	203400	196106720	15940	15940	15940	15940	0
31	20241028	203300	196106720	15940	15940	15940	15940	0
32	20241028	203200	196106720	15940	15940	15940	15940	165
33	20241028	203100	196106720	15940	15940	15940	15940	0
34	20241028	203000	196106720	15940	15940	15940	15940	0
35	20241028	202900	196106720	15940	15940	15940	15940	0
36	20241028	202800	196106720	15940	15940	15940	15940	0
37	20241028	202700	196106720	15940	15940	15940	15940	0
38	20241028	202600	196106720	15940	15940	15940	15940	0
39	20241028	202500	196106720	15940	15940	15940	15940	0
40	20241028	202400	196106720	15940	15940	15940	15940	0
41	20241028	202300	196106720	15940	15940	15940	15940	0
42	20241028	202200	196106720	15940	15940	15940	15940	0
43	20241028	202100	196106720	15940	15940	15940	15940	0
44	20241028	202000	196106720	15940	15940	15940	15940	0
45	20241028	201900	196106720	15940	15940	15940	15940	0
46	20241028	201800	196106720	15940	15940	15940	15940	0
47	20241028	201700	196106720	15940	15940	15940	15940	0
48	20241028	201600	196106720	15940	15940	15940	15940	0
49	20241028	201500	196106720	15940	15940	15940	15940	0
50	20241028	201400	196106720	15940	15940	15940	15940	0
51	20241028	201300	196106720	15940	15940	15940	15940	0
52	20241028	201200	196106720	15940	15940	15940	15940	0
53	20241028	201100	196106720	15940	15940	15940	15940	0
54	20241028	201000	196106720	15940	15940	15940	15940	0
55	20241028	200900	196106720	15940	15940	15940	15940	0
56	20241028	200800	196106720	15940	15940	15940	15940	0
57	20241028	200700	196106720	15940	15940	15940	15940	0
58	20241028	200600	196106720	15940	15940	15940	15940	0
59	20241028	200500	196106720	15940	15940	15940	15940	0
60	20241028	200400	196106720	15940	15940	15940	15940	0
61	20241028	200300	196106720	15940	15940	15940	15940	0
62	20241028	200200	196106720	15940	15940	15940	15940	165
63	20241028	200100	196106720	15940	15940	15940	15940	0
64	20241028	200000	196106720	15940	15940	15940	15940	0
65	20241028	195900	196106720	15940	15940	15940	15940	0
66	20241028	195800	196106720	15940	15940	15940	15940	0
67	20241028	195700	196106720	15940	15940	15940	15940	0
68	20241028	195600	196106720	15940	15940	15940	15940	0
69	20241028	195500	196106720	15940	15940	15940	15940	0
70	20241028	195400	196106720	15940	15940	15940	15940	0
71	20241028	195300	196106720	15940	15940	15940	15940	0
72	20241028	195200	196106720	15940	15940	15940	15940	0
73	20241028	195100	196106720	15940	15940	15940	15940	0
74	20241028	195000	196106720	15940	15940	15940	15940	0
75	20241028	194900	196106720	15940	15940	15940	15940	0
76	20241028	194800	196106720	15940	15940	15940	15940	0
77	20241028	194700	196106720	15940	15940	15940	15940	0
78	20241028	194600	196106720	15940	15940	15940	15940	0
79	20241028	194500	196106720	15940	15940	15940	15940	0
80	20241028	194400	196106720	15940	15940	15940	15940	0
81	20241028	194300	196106720	15940	15940	15940	15940	0
82	20241028	194200	196106720	15940	15940	15940	15940	0
83	20241028	194100	196106720	15940	15940	15940	15940	0
84	20241028	194000	196106720	15940	15940	15940	15940	0
85	20241028	193900	196106720	15940	15940	15940	15940	0
86	20241028	193800	196106720	15940	15940	15940	15940	0
87	20241028	193700	196106720	15940	15940	15940	15940	0
88	20241028	193600	196106720	15940	15940	15940	15940	0
89	20241028	193500	196106720	15940	15940	15940	15940	0
90	20241028	193400	196106720	15940	15940	15940	15940	0
91	20241028	193300	196106720	15940	15940	15940	15940	0
92	20241028	193200	196106720	15940	15940	15940	15940	165
93	20241028	193100	196106720	15940	15940	15940	15940	0
94	20241028	193000	196106720	15940	15940	15940	15940	0
95	20241028	192900	196106720	15940	15940	15940	15940	0
96	20241028	192800	196106720	15940	15940	15940	15940	0
97	20241028	192700	196106720	15940	15940	15940	15940	0
98	20241028	192600	196106720	15940	15940	15940	15940	0
99	20241028	192500	196106720	15940	15940	15940	15940	0
100	20241028	192400	196106720	15940	15940	15940	15940	0
101	20241028	192300	196106720	15940	15940	15940	15940	0
102	20241028	192200	196106720	15940	15940	15940	15940	0
103	20241028	192100	196106720	15940	15940	15940	15940	0
104	20241028	192000	196106720	15940	15940	15940	15940	0
105	20241028	191900	196106720	15940	15940	15940	15940	0
106	20241028	191800	196106720	15940	15940	15940	15940	0
107	20241028	191700	196106720	15940	15940	15940	15940	0
108	20241028	191600	196106720	15940	15940	15940	15940	0
109	20241028	191500	196106720	15940	15940	15940	15940	0
110	20241028	191400	196106720	15940	15940	15940	15940	0
111	20241028	191300	196106720	15940	15940	15940	15940	0
112	20241028	191200	196106720	15940	15940	15940	15940	0
113	20241028	191100	196106720	15940	15940	15940	15940	0
114	20241028	191000	196106720	15940	15940	15940	15940	0
115	20241028	190900	196106720	15940	15940	15940	15940	0
116	20241028	190800	196106720	15940	15940	15940	15940	0
117	20241028	190700	196106720	15940	15940	15940	15940	0
118	20241028	190600	196106720	15940	15940	15940	15940	0
119	20241028	190500	196106720	15940	15940	15940	15940	0
120	20241028	190400	196106720	15940	15940	15940	15940	0
121	20241028	190300	196106720	15940	15940	15940	15940	0
122	20241028	190200	196106720	15940	15940	15940	15940	165
123	20241028	190100	196106720	15940	15940	15940	15940	0
124	20241028	190000	196106720	15940	15940	15940	15940	0
125	20241028	185900	196106720	15940	15940	15940	15940	0
126	20241028	185800	196106720	15940	15940	15940	15940	0
127	20241028	185700	196106720	15940	15940	15940	15940	0
128	20241028	185600	196106720	15940	15940	15940	15940	0
129	20241028	185500	196106720	15940	15940	15940	15940	0
130	20241028	185400	196106720	15940	15940	15940	15940	0
131	20241028	185300	196106720	15940	15940	15940	15940	0
132	20241028	185200	196106720	15940	15940	15940	15940	0
133	20241028	185100	196106720	15940	15940	15940	15940	0
134	20241028	185000	196106720	15940	15940	15940	15940	0
135	20241028	184900	196106720	15940	15940	15940	15940	0
136	20241028	184800	196106720	15940	15940	15940	15940	0
137	20241028	184700	196106720	15940	15940	15940	15940	0
138	20241028	184600	196106720	15940	15940	15940	15940	0
139	20241028	184500	196106720	15940	15940	15940	15940	0
140	20241028	184400	196106720	15940	15940	15940	15940	0
141	20241028	184300	196106720	15940	15940	15940	15940	0
142	20241028	184200	196106720	15940	15940	15940	15940	0
143	20241028	184100	196106720	15940	15940	15940	15940	0
144	20241028	184000	196106720	15940	15940	15940	15940	0
145	20241028	183900	196106720	15940	15940	15940	15940	0
146	20241028	183800	196106720	15940	15940	15940	15940	0
147	20241028	183700	196106720	15940	15940	15940	15940	0
148	20241028	183600	196106720	15940	15940	15940	15940	0
149	20241028	183500	196106720	15940	15940	15940	15940	0
150	20241028	183400	196106720	15940	15940	15940	15940	0
151	20241028	183300	196106720	15940	15940	15940	15940	0
152	20241028	183200	196106720	15940	15940	15940	15940	165
153	20241028	183100	196106720	15940	15940	15940	15940	0
154	20241028	183000	196106720	15940	15940	15940	15940	0
155	20241028	182900	196106720	15940	15940	15940	15940	0
156	20241028	182800	196106720	15940	15940	15940	15940	0
157	20241028	182700	196106720	15940	15940	15940	15940	0
158	20241028	182600	196106720	15940	15940	15940	15940	0
159	20241028	182500	196106720	15940	15940	15940	15940	0
160	20241028	182400	196106720	15940	15940	15940	15940	0
161	20241028	182300	196106720	15940	15940	15940	15940	0
162	20241028	182200	196106720	15940	15940	15940	15940	0
163	20241028	182100	196106720	15940	15940	15940	15940	0
164	20241028	182000	196106720	15940	15940	15940	15940	0
165	20241028	181900	196106720	15940	15940	15940	15940	0
166	20241028	181800	196106720	15940	15940	15940	15940	0
167	20241028	181700	196106720	15940	15940	15940	15940	0
168	20241028	181600	196106720	15940	15940	15940	15940	0
169	20241028	181500	196106720	15940	15940	15940	15940	0
170	20241028	181400	196106720	15940	15940	15940	15940	0
171	20241028	181300	196106720	15940	15940	15940	15940	0
172	20241028	181200	196106720	15940	15940	15940	15940	0
173	20241028	181100	196106720	15940	15940	15940	15940	0
174	20241028	181000	196106720	15940	15940	15940	15940	0
175	20241028	180900	196106720	15940	15940	15940	15940	0
176	20241028	180800	196106720	15940	15940	15940	15940	0
177	20241028	180700	196106720	15940	15940	15940	15940	0
178	20241028	180600	196106720	15940	15940	15940	15940	0
179	20241028	180500	196106720	15940	15940	15940	15940	0
180	20241028	180400	196106720	15940	15940	15940	15940	0
181	20241028	180300	196106720	15940	15940	15940	15940	0
182	20241028	180200	196106720	15940	15940	15940	15940	165
183	20241028	180100	196106720	15940	15940	15940	15940	0
184	20241028	180000	196106720	15940	15940	15940	15940	0
185	20241028	175900	196106720	15940	15940	15940	15940	0
186	20241028	175800	196106720	15940	15940	15940	15940	0
187	20241028	175700	196106720	15940	15940	15940	15940	0
188	20241028	175600	196106720	15940	15940	15940	15940	0
189	20241028	175500	196106720	15940	15940	15940	15940	0
190	20241028	175400	196106720	15940	15940	15940	15940	0
191	20241028	175300	196106720	15940	15940	15940	15940	0
192	20241028	175200	196106720	15940	15940	15940	15940	0
193	20241028	175100	196106720	15940	15940	15940	15940	0
194	20241028	175000	196106720	15940	15940	15940	15940	0
195	20241028	174900	196106720	15940	15940	15940	15940	0
196	20241028	174800	196106720	15940	15940	15940	15940	0
197	20241028	174700	196106720	15940	15940	15940	15940	0
198	20241028	174600	196106720	15940	15940	15940	15940	0
199	20241028	174500	196106720	15940	15940	15940	15940	0
200	20241028	174400	196106720	15940	15940	15940	15940	0
201	20241028	174300	196106720	15940	15940	15940	15940	0
202	20241028	174200	196106720	15940	15940	15940	15940	0
203	20241028	174100	196106720	15940	15940	15940	15940	0
204	20241028	174000	196106720	15940	15940	15940	15940	0
205	20241028	173900	196106720	15940	15940	15940	15940	0
206	20241028	173800	196106720	15940	15940	15940	15940	0
207	20241028	173700	196106720	15940	15940	15940	15940	0
208	20241028	173600	196106720	15940	15940	15940	15940	0
209	20241028	173500	196106720	15940	15940	15940	15940	0
210	20241028	173400	196106720	15940	15940	15940	15940	0
211	20241028	173300	196106720	15940	15940	15940	15940	0
212	20241028	173200	196106720	15940	15940	15940	15940	165
213	20241028	173100	196106720	15940	15940	15940	15940	0
214	20241028	173000	196106720	15940	15940	15940	15940	0
215	20241028	172900	196106720	15940	15940	15940	15940	0
216	20241028	172800	196106720	15940	15940	15940	15940	0
217	20241028	172700	196106720	15940	15940	15940	15940	0
218	20241028	172600	196106720	15940	15940	15940	15940	0
219	20241028	172500	196106720	15940	15940	15940	15940	0
220	20241028	172400	196106720	15940	15940	15940	15940	0
221	20241028	172300	196106720	15940	15940	15940	15940	0
222	20241028	172200	196106720	15940	15940	15940	15940	0
223	20241028	172100	196106720	15940	15940	15940	15940	0
224	20241028	172000	196106720	15940	15940	15940	15940	0
225	20241028	171900	196106720	15940	15940	15940	15940	0
226	20241028	171800	196106720	15940	15940	15940	15940	0
227	20241028	171700	196106720	15940	15940	15940	15940	0
228	20241028	171600	196106720	15940	15940	15940	15940	0
229	20241028	171500	196106720	15940	15940	15940	15940	0
230	20241028	171400	196106720	15940	15940	15940	15940	0
231	20241028	171300	196106720	15940	15940	15940	15940	0
232	20241028	171200	196106720	15940	15940	15940	15940	0
233	20241028	171100	196106720	15940	15940	15940	15940	0
234	20241028	171000	196106720	15940	15940	15940	15940	0
235	20241028	170900	196106720	15940	15940	15940	15940	0
236	20241028	170800	196106720	15940	15940	15940	15940	0
237	20241028	170700	196106720	15940	15940	15940	15940	0
238	20241028	170600	196106720	15940	15940	15940	15940	0
239	20241028	170500	196106720	15940	15940	15940	15940	0
240	20241028	170400	196106720	15940	15940	15940	15940	0
241	20241028	170300	196106720	15940	15940	15940	15940	0
242	20241028	170200	196106720	15940	15940	15940	15940	165
243	20241028	170100	196106720	15940	15940	15940	15940	0
244	20241028	170000	196106720	15940	15940	15940	15940	0
245	20241028	165900	196106720	15940	15940	15940	15940	0
246	20241028	165800	196106720	15940	15940	15940	15940	0
247	20241028	165700	196106720	15940	15940	15940	15940	0
248	20241028	165600	196106720	15940	15940	15940	15940	0
249	20241028	165500	196106720	15940	15940	15940	15940	0
250	20241028	165400	196106720	15940	15940	15940	15940	0
251	20241028	165300	196106720	15940	15940	15940	15940	0
252	20241028	165200	196106720	15940	15940	15940	15940	0
253	20241028	165100	196106720	15940	15940	15940	15940	0
254	20241028	165000	196106720	15940	15940	15940	15940	0
255	20241028	164900	196106720	15940	15940	15940	15940	0
256	20241028	164800	196106720	15940	15940	15940	15940	0
257	20241028	164700	196106720	15940	15940	15940	15940	0
258	20241028	164600	196106720	15940	15940	15940	15940	0
259	20241028	164500	196106720	15940	15940	15940	15940	0
260	20241028	164400	196106720	15940	15940	15940	15940	0
261	20241028	164300	196106720	15940	15940	15940	15940	0
262	20241028	164200	196106720	15940	15940	15940	15940	0
263	20241028	164100	196106720	15940	15940	15940	15940	0
264	20241028	164000	196106720	15940	15940	15940	15940	0
265	20241028	163900	196106720	15940	15940	15940	15940	0
266	20241028	163800	196106720	15940	15940	15940	15940	0
267	20241028	163700	196106720	15940	15940	15940	15940	0
268	20241028	163600	196106720	15940	15940	15940	15940	0
269	20241028	163500	196106720	15940	15940	15940	15940	0
270	20241028	163400	196106720	15940	15940	15940	15940	0
271	20241028	163300	196106720	15940	15940	15940	15940	0
272	20241028	163200	196106720	15940	15940	15940	15940	165
273	20241028	163100	196106720	15940	15940	15940	15940	0
274	20241028	163000	196106720	15940	15940	15940	15940	0
275	20241028	162900	196106720	15940	15940	15940	15940	0
276	20241028	162800	196106720	15940	15940	15940	15940	0
277	20241028	162700	196106720	15940	15940	15940	15940	0
278	20241028	162600	196106720	15940	15940	15940	15940	0
279	20241028	162500	196106720	15940	15940	15940	15940	0
280	20241028	162400	196106720	15940	15940	15940	15940	0
281	20241028	162300	196106720	15940	15940	15940	15940	0
282	20241028	162200	196106720	15940	15940	15940	15940	0
283	20241028	162100	196106720	15940	15940	15940	15940	0
284	20241028	162000	196106720	15940	15940	15940	15940	0
285	20241028	161900	196106720	15940	15940	15940	15940	0
286	20241028	161800	196106720	15940	15940	15940	15940	0
287	20241028	161700	196106720	15940	15940	15940	15940	0
288	20241028	161600	196106720	15940	15940	15940	15940	0
289	20241028	161500	196106720	15940	15940	15940	15940	0
290	20241028	161400	196106720	15940	15940	15940	15940	0
291	20241028	161300	196106720	15940	15940	15940	15940	0
292	20241028	161200	196106720	15940	15940	15940	15940	0
293	20241028	161100	196106720	15940	15940	15940	15940	0
294	20241028	161000	196106720	15940	15940	15940	15940	0
295	20241028	160900	196106720	15940	15940	15940	15940	0
296	20241028	160800	196106720	15940	15940	15940	15940	0
297	20241028	160700	196106720	15940	15940	15940	15940	0
298	20241028	160600	196106720	15940	15940	15940	15940	0
299	20241028	160500	196106720	15940	15940	15940	15940	0
300	20241028	160400	196106720	15940	15940	15940	15940	0
301	20241028	160300	196106720	15940	15940	15940	15940	0
302	20241028	160200	196106720	15940	15940	15940	15940	165
303	20241028	160100	196106720	15940	15940	15940	15940	0
304	20241028	160000	196106720	15940	15940	15940	15940	0
305	20241028	155900	196106720	15940	15940	15940	15940	0
306	20241028	155800	196106720	15940	15940	15940	15940	0
307	20241028	155700	196106720	15940	15940	15940	15940	0
308	20241028	155600	196106720	15940	15940	15940	15940	0
309	20241028	155500	196106720	15940	15940	15940	15940	0
310	20241028	155400	196106720	15940	15940	15940	15940	0
311	20241028	155300	196106720	15940	15940	15940	15940	0
312	20241028	155200	196106720	15940	15940	15940	15940	0
313	20241028	155100	196106720	15940	15940	15940	15940	0
314	20241028	155000	196106720	15940	15940	15940	15940	0
315	20241028	154900	196106720	15940	15940	15940	15940	0
316	20241028	154800	196106720	15940	15940	15940	15940	0
317	20241028	154700	196106720	15940	15940	15940	15940	0
318	20241028	154600	196106720	15940	15940	15940	15940	0
319	20241028	154500	196106720	15940	15940	15940	15940	0
320	20241028	154400	196106720	15940	15940	15940	15940	0
321	20241028	154300	196106720	15940	15940	15940	15940	0
322	20241028	154200	196106720	15940	15940	15940	15940	0
323	20241028	154100	196106720	15940	15940	15940	15940	0
324	20241028	154000	196106720	15940	15940	15940	15940	0
325	20241028	153900	196106720	15940	15940	15940	15940	0
326	20241028	153800	196106720	15940	15940	15940	15940	0
327	20241028	153700	196106720	15940	15940	15940	15940	0
328	20241028	153600	196106720	15940	15940	15940	15940	0
329	20241028	153500	196106720	15940	15940	15940	15940	0
330	20241028	153400	196106720	15940	15940	15940	15940	0
331	20241028	153300	196106720	15940	15940	15940	15940	0
332	20241028	153200	196106720	15940	15940	15940	15940	165
333	20241028	153100	196106720	15940	15940	15940	15940	0
334	20241028	153000	196106720	15940	15940	15940	15940	165
335	20241028	152900	193476620	15930	15930	15930	15930	0
336	20241028	152800	193476620	15930	15930	15930	15930	0
337	20241028	152700	193476620	15930	15930	15930	15930	0
338	20241028	152600	193476620	15930	15930	15930	15930	0
339	20241028	152500	193476620	15930	15930	15930	15930	0
340	20241028	152400	193476620	15930	15930	15930	15930	0
341	20241028	152300	193476620	15930	15930	15930	15930	0
342	20241028	152200	193476620	15930	15930	15930	15930	0
343	20241028	152100	193476620	15930	15930	15930	15930	0
344	20241028	152000	193476620	15930	15930	15930	15930	0
345	20241028	151900	193476620	15930	16040	16040	15930	127
346	20241028	151800	191448970	15980	16040	16040	15980	27
347	20241028	151700	191016000	16040	16040	16040	16040	0
348	20241028	151600	191016000	16040	16040	16040	16040	0
349	20241028	151500	191016000	16040	16020	16040	16020	9
350	20241028	151400	190871770	16040	16040	16040	16040	0
351	20241028	151300	190871770	16040	16040	16040	16040	0
352	20241028	151200	190871770	16040	16040	16040	16040	0
353	20241028	151100	190871770	16040	16040	16040	16040	0
354	20241028	151000	190871770	16040	16040	16040	16040	0
355	20241028	150900	190871770	16040	16040	16040	16040	0
356	20241028	150800	190871770	16040	16040	16040	16040	0
357	20241028	150700	190871770	16040	16040	16040	16040	0
358	20241028	150600	190871770	16040	16040	16040	16040	0
359	20241028	150500	190871770	16040	16040	16040	16040	0
360	20241028	150400	190871770	16040	16040	16040	16040	0
361	20241028	150300	190871770	16040	16040	16040	16040	2
362	20241028	150200	190839690	16040	16000	16040	16000	100
363	20241028	150100	189239570	16000	16000	16000	16000	12
364	20241028	150000	189047570	16000	16000	16000	16000	0
365	20241028	145900	189047570	16000	15950	16000	15950	67
366	20241028	145800	187978780	15950	15950	15950	15950	90
367	20241028	145700	186543280	15950	15950	15950	15950	0
368	20241028	145600	186543280	15950	15950	15950	15950	0
369	20241028	145500	186543280	15950	15950	15950	15950	0
370	20241028	145400	186543280	15950	15950	15950	15950	0
371	20241028	145300	186543280	15950	15950	15950	15950	1
372	20241028	145200	186527330	15950	15950	15950	15950	5
373	20241028	145100	186447580	15950	15950	15950	15950	0
374	20241028	145000	186447580	15950	15950	15950	15950	9
375	20241028	144900	186304030	15950	15950	15950	15950	0
376	20241028	144800	186304030	15950	15950	15950	15950	0
377	20241028	144700	186304030	15950	15970	15970	15950	32
378	20241028	144600	185793550	16000	16000	16000	16000	0
379	20241028	144500	185793550	16000	16000	16000	16000	0
380	20241028	144400	185793550	16000	16000	16000	16000	0
381	20241028	144300	185793550	16000	16000	16000	16000	0
382	20241028	144200	185793550	16000	16000	16000	16000	0
383	20241028	144100	185793550	16000	16000	16000	16000	0
384	20241028	144000	185793550	16000	16000	16000	16000	0
385	20241028	143900	185793550	16000	16000	16000	16000	0
386	20241028	143800	185793550	16000	16000	16000	16000	0
387	20241028	143700	185793550	16000	16000	16000	16000	0
388	20241028	143600	185793550	16000	16000	16000	16000	0
389	20241028	143500	185793550	16000	15970	16000	15970	2
390	20241028	143400	185761580	15970	15970	15970	15970	0
391	20241028	143300	185761580	15970	15970	15970	15970	1
392	20241028	143200	185745610	15950	15950	15950	15950	0
393	20241028	143100	185745610	15950	15950	15950	15950	0
394	20241028	143000	185745610	15950	15950	15950	15950	0
395	20241028	142900	185745610	15950	15950	15950	15950	0
396	20241028	142800	185745610	15950	15950	15950	15950	0
397	20241028	142700	185745610	15950	15950	15950	15950	0
398	20241028	142600	185745610	15950	15950	15950	15950	0
399	20241028	142500	185745610	15950	15950	15950	15950	0
400	20241028	142400	185745610	15950	15950	15950	15950	0
401	20241028	142300	185745610	15950	15950	15950	15950	0
402	20241028	142200	185745610	15950	15950	15950	15950	0
403	20241028	142100	185745610	15950	15950	15950	15950	0
404	20241028	142000	185745610	15950	15950	15950	15950	0
405	20241028	141900	185745610	15950	15950	15950	15950	0
406	20241028	141800	185745610	15950	15950	15950	15950	0
407	20241028	141700	185745610	15950	15950	15950	15950	0
408	20241028	141600	185745610	15950	15950	15950	15950	0
409	20241028	141500	185745610	15950	15950	15950	15950	0
410	20241028	141400	185745610	15950	15950	15950	15950	0
411	20241028	141300	185745610	15950	15950	15950	15950	0
412	20241028	141200	185745610	15950	15950	15950	15950	0
413	20241028	141100	185745610	15950	15950	15950	15950	0
414	20241028	141000	185745610	15950	15950	15950	15950	0
415	20241028	140900	185745610	15950	15950	15950	15950	0
416	20241028	140800	185745610	15950	15950	15950	15950	4
417	20241028	140700	185681810	16000	16000	16000	16000	4
418	20241028	140600	185617810	16040	16040	16040	16040	0
419	20241028	140500	185617810	16040	16040	16040	16040	0
420	20241028	140400	185617810	16040	16040	16040	16040	4
421	20241028	140300	185553650	15990	15990	15990	15990	0
422	20241028	140200	185553650	15990	15990	15990	15990	0
423	20241028	140100	185553650	15990	15990	15990	15990	3
424	20241028	140000	185505680	16040	15990	16040	15990	91
425	20241028	135900	184046140	16040	16040	16040	16040	0
426	20241028	135800	184046140	16040	16040	16040	16040	0
427	20241028	135700	184046140	16040	16040	16040	16040	0
428	20241028	135600	184046140	16040	16040	16040	16040	0
429	20241028	135500	184046140	16040	16040	16040	16040	91
430	20241028	135400	182586500	16040	15990	16040	15990	15
431	20241028	135300	182346600	15950	15950	15950	15950	225
432	20241028	135200	178757850	15950	15950	15950	15950	1
433	20241028	135100	178741900	15950	15960	15960	15950	65
434	20241028	135000	177705050	16040	16040	16040	16040	91
435	20241028	134900	176245410	16050	16050	16050	16050	0
436	20241028	134800	176245410	16050	16050	16050	16050	0
437	20241028	134700	176245410	16050	16050	16050	16050	0
438	20241028	134600	176245410	16050	16050	16050	16050	0
439	20241028	134500	176245410	16050	16050	16050	16050	91
440	20241028	134400	174784860	16050	16050	16050	16050	20
441	20241028	134300	174463860	16050	16040	16050	16040	5
442	20241028	134200	174383640	16050	16010	16050	16010	43
443	20241028	134100	173694430	16010	15970	16010	15970	809
444	20241028	134000	160760670	15970	15970	15970	15970	2
445	20241028	133900	160728730	15900	15900	15900	15900	0
446	20241028	133800	160728730	15900	15900	15900	15900	1243
447	20241028	133700	140965030	15890	15890	15890	15890	93
448	20241028	133600	139487260	15890	15890	15890	15890	1
449	20241028	133500	139471370	15890	15880	15890	15880	91
450	20241028	133400	138025480	15870	15870	15870	15870	0
451	20241028	133300	138025480	15870	15870	15870	15870	0
452	20241028	133200	138025480	15870	15870	15870	15870	0
453	20241028	133100	138025480	15870	15870	15870	15870	0
454	20241028	133000	138025480	15870	15860	15870	15860	62
455	20241028	132900	137041800	15790	15790	15790	15790	1
456	20241028	132800	137026010	15760	15760	15760	15760	0
457	20241028	132700	137026010	15760	15760	15760	15760	0
458	20241028	132600	137026010	15760	15760	15760	15760	0
459	20241028	132500	137026010	15760	15760	15760	15760	0
460	20241028	132400	137026010	15760	15760	15760	15760	0
461	20241028	132300	137026010	15760	15760	15760	15760	0
462	20241028	132200	137026010	15760	15760	15760	15760	0
463	20241028	132100	137026010	15760	15760	15760	15760	0
464	20241028	132000	137026010	15760	15760	15760	15760	0
465	20241028	131900	137026010	15760	15870	15870	15760	185
466	20241028	131800	134103140	15900	15900	15900	15900	0
467	20241028	131700	134103140	15900	15900	15900	15900	0
468	20241028	131600	134103140	15900	15900	15900	15900	1
469	20241028	131500	134087240	15900	15900	15900	15900	91
470	20241028	131400	132640340	15890	15890	15890	15890	0
471	20241028	131300	132640340	15890	15890	15890	15890	0
472	20241028	131200	132640340	15890	15890	15890	15890	0
473	20241028	131100	132640340	15890	15890	15890	15890	0
474	20241028	131000	132640340	15890	15890	15890	15890	91
475	20241028	130900	131194350	15870	15870	15870	15870	0
476	20241028	130800	131194350	15870	15870	15870	15870	0
477	20241028	130700	131194350	15870	15870	15870	15870	3
478	20241028	130600	131146740	15900	15900	15900	15900	12
479	20241028	130500	130955940	15870	15850	15870	15850	49
480	20241028	130400	130178530	15850	15850	15850	15850	0
481	20241028	130300	130178530	15850	15850	15850	15850	0
482	20241028	130200	130178530	15850	15850	15850	15850	0
483	20241028	130100	130178530	15850	15850	15850	15850	0
484	20241028	130000	130178530	15850	15850	15850	15850	91
485	20241028	125900	128736180	15840	15840	15840	15840	0
486	20241028	125800	128736180	15840	15840	15840	15840	0
487	20241028	125700	128736180	15840	15840	15840	15840	0
488	20241028	125600	128736180	15840	15840	15840	15840	0
489	20241028	125500	128736180	15840	15840	15840	15840	0
490	20241028	125400	128736180	15840	15840	15840	15840	101
491	20241028	125300	127136340	15840	15840	15840	15840	0
492	20241028	125200	127136340	15840	15840	15840	15840	1
493	20241028	125100	127120500	15840	15840	15840	15840	0
494	20241028	125000	127120500	15840	15840	15840	15840	0
495	20241028	124900	127120500	15840	15840	15840	15840	0
496	20241028	124800	127120500	15840	15840	15840	15840	0
497	20241028	124700	127120500	15840	15840	15840	15840	0
498	20241028	124600	127120500	15840	15840	15840	15840	0
499	20241028	124500	127120500	15840	15840	15840	15840	0
500	20241028	124400	127120500	15840	15850	15850	15840	102
501	20241028	124300	125503820	15890	15890	15890	15890	0
502	20241028	124200	125503820	15890	15890	15890	15890	0
503	20241028	124100	125503820	15890	15900	15900	15890	251
504	20241028	124000	121514020	15950	15950	15950	15950	0
505	20241028	123900	121514020	15950	15970	15970	15950	78
506	20241028	123800	120269460	15990	15990	15990	15990	0
507	20241028	123700	120269460	15990	15990	15990	15990	0
508	20241028	123600	120269460	15990	15990	15990	15990	0
509	20241028	123500	120269460	15990	15990	15990	15990	0
510	20241028	123400	120269460	15990	15990	15990	15990	0
511	20241028	123300	120269460	15990	15990	15990	15990	0
512	20241028	123200	120269460	15990	15990	15990	15990	0
513	20241028	123100	120269460	15990	15990	15990	15990	0
514	20241028	123000	120269460	15990	15990	15990	15990	0
515	20241028	122900	120269460	15990	15990	15990	15990	0
516	20241028	122800	120269460	15990	15990	15990	15990	0
517	20241028	122700	120269460	15990	15990	15990	15990	5
518	20241028	122600	120189510	15990	15990	15990	15990	0
519	20241028	122500	120189510	15990	15990	15990	15990	0
520	20241028	122400	120189510	15990	15990	15990	15990	0
521	20241028	122300	120189510	15990	15990	15990	15990	0
522	20241028	122200	120189510	15990	15990	15990	15990	0
523	20241028	122100	120189510	15990	15990	15990	15990	0
524	20241028	122000	120189510	15990	15990	15990	15990	0
525	20241028	121900	120189510	15990	15990	15990	15990	0
526	20241028	121800	120189510	15990	15990	15990	15990	0
527	20241028	121700	120189510	15990	15990	15990	15990	0
528	20241028	121600	120189510	15990	15990	15990	15990	0
529	20241028	121500	120189510	15990	15990	15990	15990	6
530	20241028	121400	120093570	15990	15990	15990	15990	0
531	20241028	121300	120093570	15990	15990	15990	15990	0
532	20241028	121200	120093570	15990	15990	15990	15990	0
533	20241028	121100	120093570	15990	15990	15990	15990	0
534	20241028	121000	120093570	15990	15990	15990	15990	0
535	20241028	120900	120093570	15990	15990	15990	15990	0
536	20241028	120800	120093570	15990	15990	15990	15990	0
537	20241028	120700	120093570	15990	15990	15990	15990	1
538	20241028	120600	120077580	16000	16000	16000	16000	0
539	20241028	120500	120077580	16000	16000	16000	16000	0
540	20241028	120400	120077580	16000	16000	16000	16000	0
541	20241028	120300	120077580	16000	16000	16000	16000	0
542	20241028	120200	120077580	16000	16000	16000	16000	0
543	20241028	120100	120077580	16000	16000	16000	16000	0
544	20241028	120000	120077580	16000	16000	16000	16000	86
545	20241028	115900	118701580	16000	16000	16000	16000	0
546	20241028	115800	118701580	16000	16000	16000	16000	0
547	20241028	115700	118701580	16000	16000	16000	16000	0
548	20241028	115600	118701580	16000	16000	16000	16000	0
549	20241028	115500	118701580	16000	16000	16000	16000	85
550	20241028	115400	117341580	16040	16040	16040	16040	0
551	20241028	115300	117341580	16040	16040	16040	16040	0
552	20241028	115200	117341580	16040	16040	16040	16040	5
553	20241028	115100	117261380	16040	16040	16040	16040	0
554	20241028	115000	117261380	16040	16040	16040	16040	85
555	20241028	114900	115897980	16030	16030	16030	16030	0
556	20241028	114800	115897980	16030	16030	16030	16030	0
557	20241028	114700	115897980	16030	16030	16030	16030	0
558	20241028	114600	115897980	16030	16030	16030	16030	36
559	20241028	114500	115320900	16030	16010	16030	16010	48
560	20241028	114400	114551480	16010	16010	16010	16010	0
561	20241028	114300	114551480	16010	16010	16010	16010	0
562	20241028	114200	114551480	16010	16010	16010	16010	0
563	20241028	114100	114551480	16010	16010	16010	16010	0
564	20241028	114000	114551480	16010	16010	16010	16010	322
565	20241028	113900	109396260	16010	16010	16010	16010	0
566	20241028	113800	109396260	16010	16010	16010	16010	0
567	20241028	113700	109396260	16010	16010	16010	16010	0
568	20241028	113600	109396260	16010	16010	16010	16010	0
569	20241028	113500	109396260	16010	16010	16010	16010	188
570	20241028	113400	106386380	16000	16000	16000	16000	0
571	20241028	113300	106386380	16000	16000	16000	16000	0
572	20241028	113200	106386380	16000	16000	16000	16000	0
573	20241028	113100	106386380	16000	16000	16000	16000	0
574	20241028	113000	106386380	16000	16000	16000	16000	116
575	20241028	112900	104530380	16000	16000	16000	16000	0
576	20241028	112800	104530380	16000	16000	16000	16000	0
577	20241028	112700	104530380	16000	16000	16000	16000	0
578	20241028	112600	104530380	16000	16000	16000	16000	0
579	20241028	112500	104530380	16000	16000	16000	16000	189
580	20241028	112400	101506380	16000	16000	16000	16000	0
581	20241028	112300	101506380	16000	16000	16000	16000	0
582	20241028	112200	101506380	16000	16000	16000	16000	0
583	20241028	112100	101506380	16000	16000	16000	16000	0
584	20241028	112000	101506380	16000	16000	16000	16000	85
585	20241028	111900	100146380	15990	15990	15990	15990	1
586	20241028	111800	100130390	15990	15990	15990	15990	1
587	20241028	111700	100114400	15990	15990	15990	15990	0
588	20241028	111600	100114400	15990	15990	15990	15990	3
589	20241028	111500	100066430	15990	16000	16000	15990	88
590	20241028	111400	98658470	15990	15990	15990	15990	0
591	20241028	111300	98658470	15990	15990	15990	15990	18
592	20241028	111200	98370650	16000	16000	16000	16000	0
593	20241028	111100	98370650	16000	16000	16000	16000	0
594	20241028	111000	98370650	16000	16000	16000	16000	85
595	20241028	110900	97010650	16000	16000	16000	16000	10
596	20241028	110800	96850650	16000	16000	16000	16000	0
597	20241028	110700	96850650	16000	16000	16000	16000	0
598	20241028	110600	96850650	16000	16000	16000	16000	0
599	20241028	110500	96850650	16000	16000	16000	16000	85
600	20241028	110400	95490650	16000	16000	16000	16000	0
601	20241028	110300	95490650	16000	16000	16000	16000	0
602	20241028	110200	95490650	16000	16000	16000	16000	0
603	20241028	110100	95490650	16000	16000	16000	16000	0
604	20241028	110000	95490650	16000	16000	16000	16000	84
605	20241028	105900	94146650	15990	15990	15990	15990	0
606	20241028	105800	94146650	15990	15990	15990	15990	2
607	20241028	105700	94114670	15990	15990	15990	15990	0
608	20241028	105600	94114670	15990	15990	15990	15990	20
609	20241028	105500	93794870	16000	16000	16000	16000	86
610	20241028	105400	92418870	16000	16000	16000	16000	10
611	20241028	105300	92258870	16000	16000	16000	16000	0
612	20241028	105200	92258870	16000	16000	16000	16000	0
613	20241028	105100	92258870	16000	16000	16000	16000	0
614	20241028	105000	92258870	16000	16000	16000	16000	85
615	20241028	104900	90898870	15990	15990	15990	15990	0
616	20241028	104800	90898870	15990	15990	15990	15990	0
617	20241028	104700	90898870	15990	15990	15990	15990	0
618	20241028	104600	90898870	15990	15990	15990	15990	45
619	20241028	104500	90179320	16000	16000	16000	16000	84
620	20241028	104400	88835320	16080	16080	16080	16080	0
621	20241028	104300	88835320	16080	16000	16080	16000	3
622	20241028	104200	88787230	15990	15990	15990	15990	0
623	20241028	104100	88787230	15990	15990	15990	15990	0
624	20241028	104000	88787230	15990	15960	15990	15960	4
625	20241028	103900	88723320	15970	15970	15970	15970	0
626	20241028	103800	88723320	15970	15970	15970	15970	0
627	20241028	103700	88723320	15970	15970	15970	15970	0
628	20241028	103600	88723320	15970	15970	15970	15970	40
629	20241028	103500	88084520	16010	16070	16070	16010	166
630	20241028	103400	85421760	16050	16050	16050	16050	0
631	20241028	103300	85421760	16050	16050	16050	16050	0
632	20241028	103200	85421760	16050	16050	16050	16050	5
633	20241028	103100	85341510	16050	16050	16050	16050	2
634	20241028	103000	85309410	16030	16030	16030	16030	84
635	20241028	102900	83962890	16010	16010	16010	16010	0
636	20241028	102800	83962890	16010	16010	16010	16010	0
637	20241028	102700	83962890	16010	16010	16010	16010	85
638	20241028	102600	82602040	16070	16070	16070	16070	0
639	20241028	102500	82602040	16070	16070	16070	16070	85
640	20241028	102400	81236090	16050	16050	16050	16050	0
641	20241028	102300	81236090	16050	16100	16100	16050	101
642	20241028	102200	79610040	16100	16100	16100	16100	2
643	20241028	102100	79577840	16020	16020	16020	16020	1
644	20241028	102000	79561820	15990	15990	15990	15990	0
645	20241028	101900	79561820	15990	15990	15990	15990	0
646	20241028	101800	79561820	15990	16000	16000	15990	100
647	20241028	101700	77962790	16150	16100	16150	16100	2
648	20241028	101600	77930540	16000	16000	16000	16000	1
649	20241028	101500	77914540	16000	16150	16150	16000	85
650	20241028	101400	76541940	16150	16140	16150	16140	6
651	20241028	101300	76445070	16000	16010	16010	16000	500
652	20241028	101200	68445040	16150	16100	16150	16100	2
653	20241028	101100	68412790	16100	16090	16100	16090	122
654	20241028	101000	66449710	16030	15980	16030	15980	1157
655	20241028	100900	47933140	15980	15910	15980	15900	910
656	20241028	100800	33438760	15880	15880	15880	15880	0
657	20241028	100700	33438760	15880	15880	15880	15880	0
658	20241028	100600	33438760	15880	15880	15880	15880	0
659	20241028	100500	33438760	15880	15880	15880	15880	74
660	20241028	100400	32263640	15880	15880	15880	15880	0
661	20241028	100300	32263640	15880	15880	15880	15880	0
662	20241028	100200	32263640	15880	15880	15880	15880	0
663	20241028	100100	32263640	15880	15880	15880	15880	126
664	20241028	100000	30262760	15860	15850	15940	15850	362
665	20241028	095900	24520040	15840	15820	15840	15820	512
666	20241028	095800	16410500	15840	15840	15840	15840	0
667	20241028	095700	16410500	15840	15840	15840	15840	0
668	20241028	095600	16410500	15840	15840	15840	15840	0
669	20241028	095500	16410500	15840	15840	15840	15840	0
670	20241028	095400	16410500	15840	15840	15840	15840	0
671	20241028	095300	16410500	15840	15840	15840	15840	0
672	20241028	095200	16410500	15840	15840	15840	15840	0
673	20241028	095100	16410500	15840	15840	15840	15840	0
674	20241028	095000	16410500	15840	15840	15840	15840	5
675	20241028	094900	16331300	15840	15840	15840	15840	0
676	20241028	094800	16331300	15840	15840	15840	15840	0
677	20241028	094700	16331300	15840	15840	15840	15840	1
678	20241028	094600	16315460	15760	15760	15760	15760	0
679	20241028	094500	16315460	15760	15760	15760	15760	0
680	20241028	094400	16315460	15760	15760	15760	15760	0
681	20241028	094300	16315460	15760	15760	15760	15760	0
682	20241028	094200	16315460	15760	15760	15760	15760	0
683	20241028	094100	16315460	15760	15760	15760	15760	0
684	20241028	094000	16315460	15760	15760	15760	15760	0
685	20241028	093900	16315460	15760	15810	15810	15760	70
686	20241028	093800	15210370	15940	15940	15940	15940	0
687	20241028	093700	15210370	15940	15940	15940	15940	0
688	20241028	093600	15210370	15940	15940	15940	15940	0
689	20241028	093500	15210370	15940	15940	15940	15940	3
690	20241028	093400	15162550	15910	15910	15910	15910	0
691	20241028	093300	15162550	15910	15910	15910	15910	0
692	20241028	093200	15162550	15910	15910	15910	15910	1
693	20241028	093100	15146640	15770	15770	15770	15770	0
694	20241028	093000	15146640	15770	15770	15770	15770	0
695	20241028	092900	15146640	15770	15770	15770	15770	18
696	20241028	092800	14862780	15730	15730	15730	15730	3
697	20241028	092700	14815590	15950	15950	15950	15950	0
698	20241028	092600	14815590	15950	15950	15950	15950	0
699	20241028	092500	14815590	15950	15950	15950	15950	0
700	20241028	092400	14815590	15950	15870	15950	15870	105
701	20241028	092300	13146670	15760	15850	15880	15760	29
702	20241028	092200	12687590	15850	15830	15850	15830	520
703	20241028	092100	4448460	15830	15750	15830	15750	100
704	20241028	092000	2865790	15750	15750	15750	15750	12
705	20241028	091900	2676790	15750	15750	15750	15750	0
706	20241028	091800	2676790	15750	15750	15750	15750	0
707	20241028	091700	2676790	15750	15750	15750	15750	0
708	20241028	091600	2676790	15750	15750	15750	15750	0
709	20241028	091500	2676790	15750	15750	15750	15750	2
710	20241028	091400	2645290	15840	15840	15840	15840	0
711	20241028	091300	2645290	15840	15840	15840	15840	0
712	20241028	091200	2645290	15840	15840	15840	15840	0
713	20241028	091100	2645290	15840	15840	15840	15840	0
714	20241028	091000	2645290	15840	15840	15840	15840	0
715	20241028	090900	2645290	15840	15700	15840	15700	28
716	20241028	090800	2203560	15700	15690	15700	15690	6
717	20241028	090700	2109410	15600	15600	15600	15600	0
718	20241028	090600	2109410	15600	15600	15600	15600	0
719	20241028	090500	2109410	15600	15600	15600	15600	0
720	20241028	090400	2109410	15600	15640	15650	15600	33
721	20241028	090300	1593020	15550	15550	15550	15550	0
722	20241028	090200	1593020	15550	15550	15550	15550	39
723	20241028	090100	986570	15650	15650	15650	15650	0
724	20241028	090000	986570	15650	15660	15660	15650	13