KissMeData/042600/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192600	75862970	13650	13650	13650	13650	626
3	20241017	192500	75862970	13650	13650	13650	13650	0
4	20241017	192400	75862970	13650	13650	13650	13650	0
5	20241017	192300	75862970	13650	13650	13650	13650	0
6	20241017	192200	75862970	13650	13650	13650	13650	0
7	20241017	192100	75862970	13650	13650	13650	13650	0
8	20241017	192000	75862970	13650	13650	13650	13650	0
9	20241017	191900	75862970	13650	13650	13650	13650	0
10	20241017	191800	75862970	13650	13650	13650	13650	0
11	20241017	191700	75862970	13650	13650	13650	13650	0
12	20241017	191600	75862970	13650	13650	13650	13650	0
13	20241017	191500	75862970	13650	13650	13650	13650	0
14	20241017	191400	75862970	13650	13650	13650	13650	0
15	20241017	191300	75862970	13650	13650	13650	13650	0
16	20241017	191200	75862970	13650	13650	13650	13650	0
17	20241017	191100	75862970	13650	13650	13650	13650	0
18	20241017	191000	75862970	13650	13650	13650	13650	0
19	20241017	190900	75862970	13650	13650	13650	13650	0
20	20241017	190800	75862970	13650	13650	13650	13650	0
21	20241017	190700	75862970	13650	13650	13650	13650	0
22	20241017	190600	75862970	13650	13650	13650	13650	0
23	20241017	190500	75862970	13650	13650	13650	13650	0
24	20241017	190400	75862970	13650	13650	13650	13650	0
25	20241017	190300	75862970	13650	13650	13650	13650	0
26	20241017	190200	75862970	13650	13650	13650	13650	0
27	20241017	190100	75862970	13650	13650	13650	13650	0
28	20241017	190000	75862970	13650	13650	13650	13650	0
29	20241017	185900	75862970	13650	13650	13650	13650	0
30	20241017	185800	75862970	13650	13650	13650	13650	0
31	20241017	185700	75862970	13650	13650	13650	13650	0
32	20241017	185600	75862970	13650	13650	13650	13650	626
33	20241017	185500	75862970	13650	13650	13650	13650	0
34	20241017	185400	75862970	13650	13650	13650	13650	0
35	20241017	185300	75862970	13650	13650	13650	13650	0
36	20241017	185200	75862970	13650	13650	13650	13650	0
37	20241017	185100	75862970	13650	13650	13650	13650	0
38	20241017	185000	75862970	13650	13650	13650	13650	0
39	20241017	184900	75862970	13650	13650	13650	13650	0
40	20241017	184800	75862970	13650	13650	13650	13650	0
41	20241017	184700	75862970	13650	13650	13650	13650	0
42	20241017	184600	75862970	13650	13650	13650	13650	0
43	20241017	184500	75862970	13650	13650	13650	13650	0
44	20241017	184400	75862970	13650	13650	13650	13650	0
45	20241017	184300	75862970	13650	13650	13650	13650	0
46	20241017	184200	75862970	13650	13650	13650	13650	0
47	20241017	184100	75862970	13650	13650	13650	13650	0
48	20241017	184000	75862970	13650	13650	13650	13650	0
49	20241017	183900	75862970	13650	13650	13650	13650	0
50	20241017	183800	75862970	13650	13650	13650	13650	0
51	20241017	183700	75862970	13650	13650	13650	13650	0
52	20241017	183600	75862970	13650	13650	13650	13650	0
53	20241017	183500	75862970	13650	13650	13650	13650	0
54	20241017	183400	75862970	13650	13650	13650	13650	0
55	20241017	183300	75862970	13650	13650	13650	13650	0
56	20241017	183200	75862970	13650	13650	13650	13650	0
57	20241017	183100	75862970	13650	13650	13650	13650	0
58	20241017	183000	75862970	13650	13650	13650	13650	0
59	20241017	182900	75862970	13650	13650	13650	13650	0
60	20241017	182800	75862970	13650	13650	13650	13650	0
61	20241017	182700	75862970	13650	13650	13650	13650	0
62	20241017	182600	75862970	13650	13650	13650	13650	626
63	20241017	182500	75862970	13650	13650	13650	13650	0
64	20241017	182400	75862970	13650	13650	13650	13650	0
65	20241017	182300	75862970	13650	13650	13650	13650	0
66	20241017	182200	75862970	13650	13650	13650	13650	0
67	20241017	182100	75862970	13650	13650	13650	13650	0
68	20241017	182000	75862970	13650	13650	13650	13650	0
69	20241017	181900	75862970	13650	13650	13650	13650	0
70	20241017	181800	75862970	13650	13650	13650	13650	0
71	20241017	181700	75862970	13650	13650	13650	13650	0
72	20241017	181600	75862970	13650	13650	13650	13650	0
73	20241017	181500	75862970	13650	13650	13650	13650	0
74	20241017	181400	75862970	13650	13650	13650	13650	0
75	20241017	181300	75862970	13650	13650	13650	13650	0
76	20241017	181200	75862970	13650	13650	13650	13650	0
77	20241017	181100	75862970	13650	13650	13650	13650	0
78	20241017	181000	75862970	13650	13650	13650	13650	0
79	20241017	180900	75862970	13650	13650	13650	13650	0
80	20241017	180800	75862970	13650	13650	13650	13650	0
81	20241017	180700	75862970	13650	13650	13650	13650	0
82	20241017	180600	75862970	13650	13650	13650	13650	0
83	20241017	180500	75862970	13650	13650	13650	13650	0
84	20241017	180400	75862970	13650	13650	13650	13650	0
85	20241017	180300	75862970	13650	13650	13650	13650	0
86	20241017	180200	75862970	13650	13650	13650	13650	0
87	20241017	180100	75862970	13650	13650	13650	13650	0
88	20241017	180000	75862970	13650	13650	13650	13650	0
89	20241017	175900	75862970	13650	13650	13650	13650	0
90	20241017	175800	75862970	13650	13650	13650	13650	0
91	20241017	175700	75862970	13650	13650	13650	13650	0
92	20241017	175600	75862970	13650	13650	13650	13650	626
93	20241017	175500	75862970	13650	13650	13650	13650	0
94	20241017	175400	75862970	13650	13650	13650	13650	0
95	20241017	175300	75862970	13650	13650	13650	13650	0
96	20241017	175200	75862970	13650	13650	13650	13650	0
97	20241017	175100	75862970	13650	13650	13650	13650	0
98	20241017	175000	75862970	13650	13650	13650	13650	0
99	20241017	174900	75862970	13650	13650	13650	13650	0
100	20241017	174800	75862970	13650	13650	13650	13650	0
101	20241017	174700	75862970	13650	13650	13650	13650	0
102	20241017	174600	75862970	13650	13650	13650	13650	0
103	20241017	174500	75862970	13650	13650	13650	13650	0
104	20241017	174400	75862970	13650	13650	13650	13650	0
105	20241017	174300	75862970	13650	13650	13650	13650	0
106	20241017	174200	75862970	13650	13650	13650	13650	0
107	20241017	174100	75862970	13650	13650	13650	13650	0
108	20241017	174000	75862970	13650	13650	13650	13650	0
109	20241017	173900	75862970	13650	13650	13650	13650	0
110	20241017	173800	75862970	13650	13650	13650	13650	0
111	20241017	173700	75862970	13650	13650	13650	13650	0
112	20241017	173600	75862970	13650	13650	13650	13650	0
113	20241017	173500	75862970	13650	13650	13650	13650	0
114	20241017	173400	75862970	13650	13650	13650	13650	0
115	20241017	173300	75862970	13650	13650	13650	13650	0
116	20241017	173200	75862970	13650	13650	13650	13650	0
117	20241017	173100	75862970	13650	13650	13650	13650	0
118	20241017	173000	75862970	13650	13650	13650	13650	0
119	20241017	172900	75862970	13650	13650	13650	13650	0
120	20241017	172800	75862970	13650	13650	13650	13650	0
121	20241017	172700	75862970	13650	13650	13650	13650	0
122	20241017	172600	75862970	13650	13650	13650	13650	626
123	20241017	172500	75862970	13650	13650	13650	13650	0
124	20241017	172400	75862970	13650	13650	13650	13650	0
125	20241017	172300	75862970	13650	13650	13650	13650	0
126	20241017	172200	75862970	13650	13650	13650	13650	0
127	20241017	172100	75862970	13650	13650	13650	13650	0
128	20241017	172000	75862970	13650	13650	13650	13650	0
129	20241017	171900	75862970	13650	13650	13650	13650	0
130	20241017	171800	75862970	13650	13650	13650	13650	0
131	20241017	171700	75862970	13650	13650	13650	13650	0
132	20241017	171600	75862970	13650	13650	13650	13650	0
133	20241017	171500	75862970	13650	13650	13650	13650	0
134	20241017	171400	75862970	13650	13650	13650	13650	0
135	20241017	171300	75862970	13650	13650	13650	13650	0
136	20241017	171200	75862970	13650	13650	13650	13650	0
137	20241017	171100	75862970	13650	13650	13650	13650	0
138	20241017	171000	75862970	13650	13650	13650	13650	0
139	20241017	170900	75862970	13650	13650	13650	13650	0
140	20241017	170800	75862970	13650	13650	13650	13650	0
141	20241017	170700	75862970	13650	13650	13650	13650	0
142	20241017	170600	75862970	13650	13650	13650	13650	0
143	20241017	170500	75862970	13650	13650	13650	13650	0
144	20241017	170400	75862970	13650	13650	13650	13650	0
145	20241017	170300	75862970	13650	13650	13650	13650	0
146	20241017	170200	75862970	13650	13650	13650	13650	0
147	20241017	170100	75862970	13650	13650	13650	13650	0
148	20241017	170000	75862970	13650	13650	13650	13650	0
149	20241017	165900	75862970	13650	13650	13650	13650	0
150	20241017	165800	75862970	13650	13650	13650	13650	0
151	20241017	165700	75862970	13650	13650	13650	13650	0
152	20241017	165600	75862970	13650	13650	13650	13650	626
153	20241017	165500	75862970	13650	13650	13650	13650	0
154	20241017	165400	75862970	13650	13650	13650	13650	0
155	20241017	165300	75862970	13650	13650	13650	13650	0
156	20241017	165200	75862970	13650	13650	13650	13650	0
157	20241017	165100	75862970	13650	13650	13650	13650	0
158	20241017	165000	75862970	13650	13650	13650	13650	0
159	20241017	164900	75862970	13650	13650	13650	13650	0
160	20241017	164800	75862970	13650	13650	13650	13650	0
161	20241017	164700	75862970	13650	13650	13650	13650	0
162	20241017	164600	75862970	13650	13650	13650	13650	0
163	20241017	164500	75862970	13650	13650	13650	13650	0
164	20241017	164400	75862970	13650	13650	13650	13650	0
165	20241017	164300	75862970	13650	13650	13650	13650	0
166	20241017	164200	75862970	13650	13650	13650	13650	0
167	20241017	164100	75862970	13650	13650	13650	13650	0
168	20241017	164000	75862970	13650	13650	13650	13650	0
169	20241017	163900	75862970	13650	13650	13650	13650	0
170	20241017	163800	75862970	13650	13650	13650	13650	0
171	20241017	163700	75862970	13650	13650	13650	13650	0
172	20241017	163600	75862970	13650	13650	13650	13650	0
173	20241017	163500	75862970	13650	13650	13650	13650	0
174	20241017	163400	75862970	13650	13650	13650	13650	0
175	20241017	163300	75862970	13650	13650	13650	13650	0
176	20241017	163200	75862970	13650	13650	13650	13650	0
177	20241017	163100	75862970	13650	13650	13650	13650	0
178	20241017	163000	75862970	13650	13650	13650	13650	0
179	20241017	162900	75862970	13650	13650	13650	13650	0
180	20241017	162800	75862970	13650	13650	13650	13650	0
181	20241017	162700	75862970	13650	13650	13650	13650	0
182	20241017	162600	75862970	13650	13650	13650	13650	626
183	20241017	162500	75862970	13650	13650	13650	13650	0
184	20241017	162400	75862970	13650	13650	13650	13650	0
185	20241017	162300	75862970	13650	13650	13650	13650	0
186	20241017	162200	75862970	13650	13650	13650	13650	0
187	20241017	162100	75862970	13650	13650	13650	13650	0
188	20241017	162000	75862970	13650	13650	13650	13650	0
189	20241017	161900	75862970	13650	13650	13650	13650	0
190	20241017	161800	75862970	13650	13650	13650	13650	0
191	20241017	161700	75862970	13650	13650	13650	13650	0
192	20241017	161600	75862970	13650	13650	13650	13650	0
193	20241017	161500	75862970	13650	13650	13650	13650	0
194	20241017	161400	75862970	13650	13650	13650	13650	0
195	20241017	161300	75862970	13650	13650	13650	13650	0
196	20241017	161200	75862970	13650	13650	13650	13650	0
197	20241017	161100	75862970	13650	13650	13650	13650	0
198	20241017	161000	75862970	13650	13650	13650	13650	0
199	20241017	160900	75862970	13650	13650	13650	13650	0
200	20241017	160800	75862970	13650	13650	13650	13650	0
201	20241017	160700	75862970	13650	13650	13650	13650	0
202	20241017	160600	75862970	13650	13650	13650	13650	0
203	20241017	160500	75862970	13650	13650	13650	13650	0
204	20241017	160400	75862970	13650	13650	13650	13650	0
205	20241017	160300	75862970	13650	13650	13650	13650	0
206	20241017	160200	75862970	13650	13650	13650	13650	0
207	20241017	160100	75862970	13650	13650	13650	13650	0
208	20241017	160000	75862970	13650	13650	13650	13650	0
209	20241017	155900	75862970	13650	13650	13650	13650	0
210	20241017	155800	75862970	13650	13650	13650	13650	0
211	20241017	155700	75862970	13650	13650	13650	13650	0
212	20241017	155600	75862970	13650	13650	13650	13650	626
213	20241017	155500	75862970	13650	13650	13650	13650	0
214	20241017	155400	75862970	13650	13650	13650	13650	0
215	20241017	155300	75862970	13650	13650	13650	13650	0
216	20241017	155200	75862970	13650	13650	13650	13650	0
217	20241017	155100	75862970	13650	13650	13650	13650	0
218	20241017	155000	75862970	13650	13650	13650	13650	0
219	20241017	154900	75862970	13650	13650	13650	13650	0
220	20241017	154800	75862970	13650	13650	13650	13650	0
221	20241017	154700	75862970	13650	13650	13650	13650	0
222	20241017	154600	75862970	13650	13650	13650	13650	0
223	20241017	154500	75862970	13650	13650	13650	13650	0
224	20241017	154400	75862970	13650	13650	13650	13650	0
225	20241017	154300	75862970	13650	13650	13650	13650	0
226	20241017	154200	75862970	13650	13650	13650	13650	0
227	20241017	154100	75862970	13650	13650	13650	13650	0
228	20241017	154000	75862970	13650	13650	13650	13650	0
229	20241017	153900	75862970	13650	13650	13650	13650	0
230	20241017	153800	75862970	13650	13650	13650	13650	0
231	20241017	153700	75862970	13650	13650	13650	13650	0
232	20241017	153600	75862970	13650	13650	13650	13650	0
233	20241017	153500	75862970	13650	13650	13650	13650	0
234	20241017	153400	75862970	13650	13650	13650	13650	0
235	20241017	153300	75862970	13650	13650	13650	13650	0
236	20241017	153200	75862970	13650	13650	13650	13650	0
237	20241017	153100	75862970	13650	13650	13650	13650	0
238	20241017	153000	75862970	13650	13650	13650	13650	626
239	20241017	152900	67318070	13710	13710	13710	13710	0
240	20241017	152800	67318070	13710	13710	13710	13710	0
241	20241017	152700	67318070	13710	13710	13710	13710	0
242	20241017	152600	67318070	13710	13710	13710	13710	0
243	20241017	152500	67318070	13710	13710	13710	13710	0
244	20241017	152400	67318070	13710	13710	13710	13710	0
245	20241017	152300	67318070	13710	13710	13710	13710	0
246	20241017	152200	67318070	13710	13710	13710	13710	0
247	20241017	152100	67318070	13710	13710	13710	13710	0
248	20241017	152000	67318070	13710	13710	13710	13710	0
249	20241017	151900	67318070	13710	13700	13710	13680	391
250	20241017	151800	61961640	13720	13720	13720	13700	5
251	20241017	151700	61893100	13710	13710	13710	13710	3
252	20241017	151600	61851970	13710	13710	13710	13710	1
253	20241017	151500	61838260	13730	13730	13730	13730	1
254	20241017	151400	61824530	13710	13710	13710	13710	3
255	20241017	151300	61783400	13730	13730	13730	13730	1
256	20241017	151200	61769670	13720	13730	13730	13720	153
257	20241017	151100	59669630	13730	13730	13730	13730	1
258	20241017	151000	59655900	13740	13740	13740	13730	6
259	20241017	150900	59573500	13730	13730	13730	13730	6
260	20241017	150800	59491120	13740	13740	13740	13740	10
261	20241017	150700	59353720	13740	13740	13740	13740	0
262	20241017	150600	59353720	13740	13740	13740	13740	1
263	20241017	150500	59339980	13730	13740	13740	13730	146
264	20241017	150400	57335000	13790	13790	13790	13790	0
265	20241017	150300	57335000	13790	13790	13790	13790	0
266	20241017	150200	57335000	13790	13790	13790	13790	0
267	20241017	150100	57335000	13790	13790	13790	13790	0
268	20241017	150000	57335000	13790	13790	13790	13790	0
269	20241017	145900	57335000	13790	13790	13790	13790	0
270	20241017	145800	57335000	13790	13790	13790	13790	0
271	20241017	145700	57335000	13790	13790	13790	13790	0
272	20241017	145600	57335000	13790	13790	13790	13790	0
273	20241017	145500	57335000	13790	13790	13790	13790	0
274	20241017	145400	57335000	13790	13790	13790	13790	0
275	20241017	145300	57335000	13790	13790	13790	13790	0
276	20241017	145200	57335000	13790	13790	13790	13790	0
277	20241017	145100	57335000	13790	13790	13790	13790	0
278	20241017	145000	57335000	13790	13790	13790	13790	0
279	20241017	144900	57335000	13790	13790	13790	13790	3
280	20241017	144800	57293630	13790	13790	13790	13790	0
281	20241017	144700	57293630	13790	13790	13790	13790	0
282	20241017	144600	57293630	13790	13790	13790	13790	0
283	20241017	144500	57293630	13790	13790	13790	13790	0
284	20241017	144400	57293630	13790	13780	13790	13780	198
285	20241017	144300	54564210	13720	13720	13720	13720	0
286	20241017	144200	54564210	13720	13730	13730	13720	11
287	20241017	144100	54413280	13800	13800	13800	13800	0
288	20241017	144000	54413280	13800	13800	13800	13800	0
289	20241017	143900	54413280	13800	13800	13800	13800	0
290	20241017	143800	54413280	13800	13800	13800	13800	0
291	20241017	143700	54413280	13800	13800	13800	13800	0
292	20241017	143600	54413280	13800	13800	13800	13800	1
293	20241017	143500	54399480	13700	13700	13700	13700	0
294	20241017	143400	54399480	13700	13700	13700	13700	0
295	20241017	143300	54399480	13700	13700	13700	13700	0
296	20241017	143200	54399480	13700	13700	13700	13700	0
297	20241017	143100	54399480	13700	13700	13700	13700	0
298	20241017	143000	54399480	13700	13700	13700	13700	0
299	20241017	142900	54399480	13700	13700	13700	13700	0
300	20241017	142800	54399480	13700	13700	13700	13700	0
301	20241017	142700	54399480	13700	13700	13700	13700	0
302	20241017	142600	54399480	13700	13700	13700	13700	0
303	20241017	142500	54399480	13700	13700	13700	13700	0
304	20241017	142400	54399480	13700	13700	13700	13700	0
305	20241017	142300	54399480	13700	13700	13700	13700	0
306	20241017	142200	54399480	13700	13700	13700	13700	0
307	20241017	142100	54399480	13700	13700	13700	13700	0
308	20241017	142000	54399480	13700	13700	13700	13700	0
309	20241017	141900	54399480	13700	13730	13730	13700	83
310	20241017	141800	53261640	13730	13730	13730	13730	0
311	20241017	141700	53261640	13730	13730	13730	13730	0
312	20241017	141600	53261640	13730	13730	13730	13730	0
313	20241017	141500	53261640	13730	13730	13730	13730	0
314	20241017	141400	53261640	13730	13730	13730	13730	0
315	20241017	141300	53261640	13730	13730	13730	13730	0
316	20241017	141200	53261640	13730	13730	13730	13730	0
317	20241017	141100	53261640	13730	13730	13730	13730	0
318	20241017	141000	53261640	13730	13730	13730	13730	0
319	20241017	140900	53261640	13730	13730	13730	13730	0
320	20241017	140800	53261640	13730	13730	13730	13730	0
321	20241017	140700	53261640	13730	13730	13730	13730	0
322	20241017	140600	53261640	13730	13730	13730	13730	3
323	20241017	140500	53220450	13730	13760	13760	13730	97
324	20241017	140400	51887890	13820	13820	13820	13820	2
325	20241017	140300	51860250	13830	13830	13830	13830	0
326	20241017	140200	51860250	13830	13830	13830	13830	10
327	20241017	140100	51721950	13830	13830	13830	13830	0
328	20241017	140000	51721950	13830	13830	13830	13830	0
329	20241017	135900	51721950	13830	13830	13830	13830	0
330	20241017	135800	51721950	13830	13830	13830	13830	0
331	20241017	135700	51721950	13830	13830	13830	13830	0
332	20241017	135600	51721950	13830	13830	13830	13830	1
333	20241017	135500	51708120	13750	13750	13750	13750	0
334	20241017	135400	51708120	13750	13750	13750	13750	0
335	20241017	135300	51708120	13750	13750	13750	13750	0
336	20241017	135200	51708120	13750	13760	13760	13750	10
337	20241017	135100	51570590	13830	13830	13830	13830	0
338	20241017	135000	51570590	13830	13830	13830	13830	1
339	20241017	134900	51556760	13750	13750	13750	13750	0
340	20241017	134800	51556760	13750	13750	13750	13750	0
341	20241017	134700	51556760	13750	13750	13750	13750	0
342	20241017	134600	51556760	13750	13750	13750	13750	0
343	20241017	134500	51556760	13750	13750	13750	13750	0
344	20241017	134400	51556760	13750	13750	13750	13750	0
345	20241017	134300	51556760	13750	13750	13750	13750	0
346	20241017	134200	51556760	13750	13750	13750	13750	0
347	20241017	134100	51556760	13750	13760	13760	13750	14
348	20241017	134000	51364160	13800	13800	13800	13800	0
349	20241017	133900	51364160	13800	13800	13800	13800	0
350	20241017	133800	51364160	13800	13800	13800	13800	0
351	20241017	133700	51364160	13800	13800	13800	13800	0
352	20241017	133600	51364160	13800	13800	13800	13800	9
353	20241017	133500	51239960	13820	13820	13820	13820	0
354	20241017	133400	51239960	13820	13820	13820	13820	1
355	20241017	133300	51226140	13830	13830	13830	13830	0
356	20241017	133200	51226140	13830	13830	13830	13830	0
357	20241017	133100	51226140	13830	13830	13830	13830	0
358	20241017	133000	51226140	13830	13830	13830	13830	0
359	20241017	132900	51226140	13830	13830	13830	13830	0
360	20241017	132800	51226140	13830	13830	13830	13830	0
361	20241017	132700	51226140	13830	13830	13830	13830	0
362	20241017	132600	51226140	13830	13830	13830	13830	0
363	20241017	132500	51226140	13830	13830	13830	13830	0
364	20241017	132400	51226140	13830	13830	13830	13830	0
365	20241017	132300	51226140	13830	13830	13830	13830	0
366	20241017	132200	51226140	13830	13830	13830	13830	0
367	20241017	132100	51226140	13830	13830	13830	13830	0
368	20241017	132000	51226140	13830	13830	13830	13830	0
369	20241017	131900	51226140	13830	13830	13830	13830	0
370	20241017	131800	51226140	13830	13830	13830	13830	0
371	20241017	131700	51226140	13830	13830	13830	13830	0
372	20241017	131600	51226140	13830	13830	13830	13830	0
373	20241017	131500	51226140	13830	13830	13830	13830	0
374	20241017	131400	51226140	13830	13830	13830	13830	0
375	20241017	131300	51226140	13830	13830	13830	13830	0
376	20241017	131200	51226140	13830	13830	13830	13830	0
377	20241017	131100	51226140	13830	13830	13830	13830	0
378	20241017	131000	51226140	13830	13840	13840	13830	15
379	20241017	130900	51018670	13820	13820	13820	13820	0
380	20241017	130800	51018670	13820	13820	13820	13820	1
381	20241017	130700	51004850	13970	13970	13970	13970	0
382	20241017	130600	51004850	13970	13970	13970	13970	0
383	20241017	130500	51004850	13970	13970	13970	13970	0
384	20241017	130400	51004850	13970	13970	13970	13970	0
385	20241017	130300	51004850	13970	13970	13970	13970	0
386	20241017	130200	51004850	13970	13970	13970	13970	0
387	20241017	130100	51004850	13970	13970	13970	13970	0
388	20241017	130000	51004850	13970	13970	13970	13970	0
389	20241017	125900	51004850	13970	13970	13970	13970	0
390	20241017	125800	51004850	13970	13970	13970	13970	0
391	20241017	125700	51004850	13970	13970	13970	13970	0
392	20241017	125600	51004850	13970	13970	13970	13970	0
393	20241017	125500	51004850	13970	13970	13970	13970	100
394	20241017	125400	49607850	13970	13970	13970	13970	64
395	20241017	125300	48713770	13970	13970	13970	13970	0
396	20241017	125200	48713770	13970	13970	13970	13970	0
397	20241017	125100	48713770	13970	13970	13970	13970	0
398	20241017	125000	48713770	13970	13970	13970	13970	0
399	20241017	124900	48713770	13970	13970	13970	13970	100
400	20241017	124800	47316770	13980	13980	13980	13980	0
401	20241017	124700	47316770	13980	13980	13980	13980	0
402	20241017	124600	47316770	13980	13980	13980	13980	0
403	20241017	124500	47316770	13980	13980	13980	13980	0
404	20241017	124400	47316770	13980	13980	13980	13980	0
405	20241017	124300	47316770	13980	13980	13980	13980	0
406	20241017	124200	47316770	13980	13980	13980	13980	0
407	20241017	124100	47316770	13980	13980	13980	13980	0
408	20241017	124000	47316770	13980	13980	13980	13980	0
409	20241017	123900	47316770	13980	13980	13980	13980	0
410	20241017	123800	47316770	13980	13980	13980	13980	0
411	20241017	123700	47316770	13980	13980	13980	13980	0
412	20241017	123600	47316770	13980	13980	13980	13980	0
413	20241017	123500	47316770	13980	13980	13980	13980	0
414	20241017	123400	47316770	13980	13980	13980	13980	0
415	20241017	123300	47316770	13980	13980	13980	13980	0
416	20241017	123200	47316770	13980	13980	13980	13980	0
417	20241017	123100	47316770	13980	13900	13980	13900	100
418	20241017	123000	45920870	13960	13890	13960	13890	155
419	20241017	122900	43765730	13800	13830	13830	13800	100
420	20241017	122800	42383040	13890	13890	13890	13890	0
421	20241017	122700	42383040	13890	13890	13890	13890	0
422	20241017	122600	42383040	13890	13890	13890	13890	0
423	20241017	122500	42383040	13890	13890	13890	13890	0
424	20241017	122400	42383040	13890	13890	13890	13890	0
425	20241017	122300	42383040	13890	13890	13890	13890	0
426	20241017	122200	42383040	13890	13890	13890	13890	0
427	20241017	122100	42383040	13890	13890	13890	13890	0
428	20241017	122000	42383040	13890	13890	13890	13890	0
429	20241017	121900	42383040	13890	13890	13890	13890	0
430	20241017	121800	42383040	13890	13890	13890	13890	0
431	20241017	121700	42383040	13890	13890	13890	13890	0
432	20241017	121600	42383040	13890	13890	13890	13890	0
433	20241017	121500	42383040	13890	13890	13890	13890	0
434	20241017	121400	42383040	13890	13890	13890	13890	0
435	20241017	121300	42383040	13890	13890	13890	13890	0
436	20241017	121200	42383040	13890	13890	13890	13890	0
437	20241017	121100	42383040	13890	13890	13890	13890	1
438	20241017	121000	42369150	13890	13890	13890	13890	1
439	20241017	120900	42355260	13830	13830	13830	13830	0
440	20241017	120800	42355260	13830	13830	13830	13830	0
441	20241017	120700	42355260	13830	13830	13830	13830	0
442	20241017	120600	42355260	13830	13830	13830	13830	0
443	20241017	120500	42355260	13830	13830	13830	13830	0
444	20241017	120400	42355260	13830	13830	13830	13830	0
445	20241017	120300	42355260	13830	13830	13830	13830	14
446	20241017	120200	42161640	13830	13830	13830	13830	0
447	20241017	120100	42161640	13830	13830	13830	13830	0
448	20241017	120000	42161640	13830	13830	13830	13830	0
449	20241017	115900	42161640	13830	13830	13830	13830	0
450	20241017	115800	42161640	13830	13830	13830	13830	0
451	20241017	115700	42161640	13830	13830	13830	13830	0
452	20241017	115600	42161640	13830	13830	13830	13830	0
453	20241017	115500	42161640	13830	13830	13830	13830	21
454	20241017	115400	41871210	13930	13910	13930	13910	10
455	20241017	115300	41731950	13960	13930	13960	13930	10
456	20241017	115200	41592500	13980	13980	13980	13980	0
457	20241017	115100	41592500	13980	13980	13980	13980	20
458	20241017	115000	41312900	14000	14000	14000	14000	0
459	20241017	114900	41312900	14000	14000	14000	14000	1
460	20241017	114800	41298900	13800	13800	13800	13800	0
461	20241017	114700	41298900	13800	13800	13800	13800	0
462	20241017	114600	41298900	13800	13810	13810	13800	6
463	20241017	114500	41216060	13990	13990	13990	13980	54
464	20241017	114400	40460800	13890	13890	13890	13890	9
465	20241017	114300	40335790	13890	13890	13890	13890	0
466	20241017	114200	40335790	13890	13890	13890	13890	0
467	20241017	114100	40335790	13890	13940	13940	13890	166
468	20241017	114000	38029000	13940	13940	13940	13940	9
469	20241017	113900	37903540	13940	13940	13940	13940	20
470	20241017	113800	37624740	13990	13990	13990	13990	0
471	20241017	113700	37624740	13990	13990	13990	13990	0
472	20241017	113600	37624740	13990	13990	13990	13990	1
473	20241017	113500	37610750	13990	13990	13990	13990	0
474	20241017	113400	37610750	13990	13990	13990	13990	0
475	20241017	113300	37610750	13990	13940	13990	13940	34
476	20241017	113200	37136740	13890	13890	13890	13890	179
477	20241017	113100	34650430	13890	13890	13890	13890	0
478	20241017	113000	34650430	13890	13890	13890	13890	0
479	20241017	112900	34650430	13890	13890	13890	13890	0
480	20241017	112800	34650430	13890	13890	13890	13890	0
481	20241017	112700	34650430	13890	13890	13890	13890	0
482	20241017	112600	34650430	13890	13890	13890	13890	0
483	20241017	112500	34650430	13890	13890	13890	13890	0
484	20241017	112400	34650430	13890	13890	13890	13890	0
485	20241017	112300	34650430	13890	13890	13890	13890	0
486	20241017	112200	34650430	13890	13890	13890	13890	0
487	20241017	112100	34650430	13890	13890	13890	13890	0
488	20241017	112000	34650430	13890	13890	13890	13890	9
489	20241017	111900	34525420	13890	13890	13890	13890	4
490	20241017	111800	34469860	13890	13890	13890	13890	0
491	20241017	111700	34469860	13890	13890	13890	13890	0
492	20241017	111600	34469860	13890	13890	13890	13890	1
493	20241017	111500	34455970	13950	13950	13950	13950	0
494	20241017	111400	34455970	13950	13950	13950	13950	0
495	20241017	111300	34455970	13950	13950	13950	13950	0
496	20241017	111200	34455970	13950	13790	13950	13790	40
497	20241017	111100	33902720	13790	13790	13790	13790	0
498	20241017	111000	33902720	13790	13790	13790	13790	16
499	20241017	110900	33682080	13790	13790	13790	13790	0
500	20241017	110800	33682080	13790	13790	13790	13790	4
501	20241017	110700	33626920	13790	13790	13790	13790	12
502	20241017	110600	33461440	13790	13790	13790	13790	0
503	20241017	110500	33461440	13790	13790	13790	13790	0
504	20241017	110400	33461440	13790	13790	13790	13790	0
505	20241017	110300	33461440	13790	13790	13790	13790	1
506	20241017	110200	33447650	13740	13740	13740	13740	132
507	20241017	110100	31633970	13740	13740	13740	13740	3
508	20241017	110000	31592750	13740	13740	13740	13740	0
509	20241017	105900	31592750	13740	13740	13740	13740	0
510	20241017	105800	31592750	13740	13740	13740	13740	0
511	20241017	105700	31592750	13740	13740	13740	13740	6
512	20241017	105600	31510310	13740	13740	13740	13740	3
513	20241017	105500	31469090	13740	13740	13740	13740	1
514	20241017	105400	31455350	13740	13740	13740	13740	0
515	20241017	105300	31455350	13740	13740	13740	13740	0
516	20241017	105200	31455350	13740	13740	13740	13740	0
517	20241017	105100	31455350	13740	13740	13740	13740	0
518	20241017	105000	31455350	13740	13740	13740	13740	55
519	20241017	104900	30699650	13780	13780	13780	13780	0
520	20241017	104800	30699650	13780	13780	13780	13780	0
521	20241017	104700	30699650	13780	13780	13780	13780	0
522	20241017	104600	30699650	13780	13780	13780	13780	0
523	20241017	104500	30699650	13780	13780	13780	13780	0
524	20241017	104400	30699650	13780	13780	13780	13780	0
525	20241017	104300	30699650	13780	13780	13780	13780	4
526	20241017	104200	30644530	13730	13730	13730	13730	0
527	20241017	104100	30644530	13730	13730	13730	13730	0
528	20241017	104000	30644530	13730	13730	13730	13730	0
529	20241017	103900	30644530	13730	13730	13730	13730	14
530	20241017	103800	30452310	13730	13730	13730	13730	0
531	20241017	103700	30452310	13730	13730	13730	13730	0
532	20241017	103600	30452310	13730	13730	13730	13730	0
533	20241017	103500	30452310	13730	13730	13730	13730	0
534	20241017	103400	30452310	13730	13730	13730	13730	0
535	20241017	103300	30452310	13730	13730	13730	13730	33
536	20241017	103200	29999220	13750	13750	13750	13750	0
537	20241017	103100	29999220	13750	13750	13750	13750	0
538	20241017	103000	29999220	13750	13750	13750	13750	0
539	20241017	102900	29999220	13750	13750	13750	13750	1
540	20241017	102800	29985470	13750	13750	13750	13750	0
541	20241017	102700	29985470	13750	13750	13750	13750	1
542	20241017	102600	29971720	13700	13700	13700	13700	16
543	20241017	102500	29752520	13700	13700	13700	13700	0
544	20241017	102400	29752520	13700	13700	13700	13700	0
545	20241017	102300	29752520	13700	13700	13700	13700	0
546	20241017	102200	29752520	13700	13700	13700	13700	0
547	20241017	102100	29752520	13700	13700	13700	13700	0
548	20241017	102000	29752520	13700	13720	13720	13700	10
549	20241017	101900	29615410	13800	13800	13800	13800	0
550	20241017	101800	29615410	13800	13800	13800	13800	0
551	20241017	101700	29615410	13800	13800	13800	13800	0
552	20241017	101600	29615410	13800	13800	13800	13800	0
553	20241017	101500	29615410	13800	13800	13800	13800	0
554	20241017	101400	29615410	13800	13800	13800	13800	0
555	20241017	101300	29615410	13800	13800	13800	13800	1
556	20241017	101200	29601610	13790	13720	13790	13720	8
557	20241017	101100	29491780	13720	13720	13720	13720	0
558	20241017	101000	29491780	13720	13720	13720	13720	0
559	20241017	100900	29491780	13720	13780	13780	13720	45
560	20241017	100800	28873430	13800	13800	13800	13800	3
561	20241017	100700	28832030	13780	13780	13780	13780	0
562	20241017	100600	28832030	13780	13800	13800	13780	13
563	20241017	100500	28652800	13890	13890	13890	13890	0
564	20241017	100400	28652800	13890	13890	13890	13890	1
565	20241017	100300	28638910	13890	13950	13950	13830	322
566	20241017	100200	24178560	13950	13950	13950	13950	0
567	20241017	100100	24178560	13950	13950	13950	13950	0
568	20241017	100000	24178560	13950	13950	13950	13950	0
569	20241017	095900	24178560	13950	13950	13950	13950	0
570	20241017	095800	24178560	13950	13950	13950	13950	2
571	20241017	095700	24150660	13900	13900	13900	13900	1
572	20241017	095600	24136760	13980	13980	13980	13980	0
573	20241017	095500	24136760	13980	13980	13980	13980	0
574	20241017	095400	24136760	13980	13980	13980	13980	0
575	20241017	095300	24136760	13980	13980	13980	13980	0
576	20241017	095200	24136760	13980	13980	13980	13980	0
577	20241017	095100	24136760	13980	13980	13980	13980	0
578	20241017	095000	24136760	13980	13980	13980	13980	0
579	20241017	094900	24136760	13980	13980	13980	13980	0
580	20241017	094800	24136760	13980	13980	13980	13980	0
581	20241017	094700	24136760	13980	13980	13980	13980	0
582	20241017	094600	24136760	13980	13980	13980	13980	0
583	20241017	094500	24136760	13980	13980	13980	13860	16
584	20241017	094400	23914740	13870	13880	13880	13870	2
585	20241017	094300	23886990	13990	13990	13990	13990	0
586	20241017	094200	23886990	13990	13990	13990	13990	2
587	20241017	094100	23859010	13990	14000	14000	13990	10
588	20241017	094000	23719100	14050	14050	14050	14050	1
589	20241017	093900	23705050	13880	13880	13880	13880	1
590	20241017	093800	23691170	13900	13900	13900	13900	98
591	20241017	093700	22328970	13900	13900	13900	13900	54
592	20241017	093600	21578370	13900	13900	13900	13900	0
593	20241017	093500	21578370	13900	13900	13900	13900	0
594	20241017	093400	21578370	13900	13900	13900	13900	140
595	20241017	093300	19632370	13900	13900	13900	13900	0
596	20241017	093200	19632370	13900	13900	13900	13900	73
597	20241017	093100	18617670	13900	13850	13900	13850	32
598	20241017	093000	18174420	13850	13840	13850	13830	285
599	20241017	092900	14230870	13840	13840	13840	13840	100
600	20241017	092800	12846870	13840	13840	13840	13840	100
601	20241017	092700	11462870	13840	13850	13850	13840	95
602	20241017	092600	10148060	13840	13840	13840	13840	0
603	20241017	092500	10148060	13840	13840	13840	13840	0
604	20241017	092400	10148060	13840	13840	13840	13840	0
605	20241017	092300	10148060	13840	13850	13850	13840	50
606	20241017	092200	9456050	13840	13840	13840	13840	0
607	20241017	092100	9456050	13840	13840	13840	13840	0
608	20241017	092000	9456050	13840	13840	13840	13840	1
609	20241017	091900	9442210	13830	13830	13830	13830	84
610	20241017	091800	8280490	13800	13800	13800	13800	0
611	20241017	091700	8280490	13800	13800	13800	13800	0
612	20241017	091600	8280490	13800	13800	13800	13800	0
613	20241017	091500	8280490	13800	13780	13800	13780	60
614	20241017	091400	7452510	13860	13860	13860	13860	0
615	20241017	091300	7452510	13860	13860	13860	13860	3
616	20241017	091200	7410930	13900	13900	13900	13900	0
617	20241017	091100	7410930	13900	13900	13900	13900	9
618	20241017	091000	7285830	13900	13900	13900	13900	51
619	20241017	090900	6576930	14090	14090	14090	14090	0
620	20241017	090800	6576930	14090	14090	14090	14090	0
621	20241017	090700	6576930	14090	14090	14090	14090	0
622	20241017	090600	6576930	14090	13950	14090	13950	430
623	20241017	090500	568090	13850	13850	13850	13850	6
624	20241017	090400	484990	13990	13990	13990	13990	0
625	20241017	090300	484990	13990	13990	13990	13990	0
626	20241017	090200	484990	13990	13850	13990	13850	27
627	20241017	090100	110810	13850	13850	13850	13850	6
628	20241017	090000	27710	13850	13860	13860	13850	2