KissMeData/136540/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202700	49170830	12450	12450	12450	12450	252
3	20241030	202600	49170830	12450	12450	12450	12450	0
4	20241030	202500	49170830	12450	12450	12450	12450	0
5	20241030	202400	49170830	12450	12450	12450	12450	0
6	20241030	202300	49170830	12450	12450	12450	12450	0
7	20241030	202200	49170830	12450	12450	12450	12450	0
8	20241030	202100	49170830	12450	12450	12450	12450	0
9	20241030	202000	49170830	12450	12450	12450	12450	0
10	20241030	201900	49170830	12450	12450	12450	12450	0
11	20241030	201800	49170830	12450	12450	12450	12450	0
12	20241030	201700	49170830	12450	12450	12450	12450	0
13	20241030	201600	49170830	12450	12450	12450	12450	0
14	20241030	201500	49170830	12450	12450	12450	12450	0
15	20241030	201400	49170830	12450	12450	12450	12450	0
16	20241030	201300	49170830	12450	12450	12450	12450	0
17	20241030	201200	49170830	12450	12450	12450	12450	0
18	20241030	201100	49170830	12450	12450	12450	12450	0
19	20241030	201000	49170830	12450	12450	12450	12450	0
20	20241030	200900	49170830	12450	12450	12450	12450	0
21	20241030	200800	49170830	12450	12450	12450	12450	0
22	20241030	200700	49170830	12450	12450	12450	12450	0
23	20241030	200600	49170830	12450	12450	12450	12450	0
24	20241030	200500	49170830	12450	12450	12450	12450	0
25	20241030	200400	49170830	12450	12450	12450	12450	0
26	20241030	200300	49170830	12450	12450	12450	12450	0
27	20241030	200200	49170830	12450	12450	12450	12450	0
28	20241030	200100	49170830	12450	12450	12450	12450	0
29	20241030	200000	49170830	12450	12450	12450	12450	0
30	20241030	195900	49170830	12450	12450	12450	12450	0
31	20241030	195800	49170830	12450	12450	12450	12450	0
32	20241030	195700	49170830	12450	12450	12450	12450	252
33	20241030	195600	49170830	12450	12450	12450	12450	0
34	20241030	195500	49170830	12450	12450	12450	12450	0
35	20241030	195400	49170830	12450	12450	12450	12450	0
36	20241030	195300	49170830	12450	12450	12450	12450	0
37	20241030	195200	49170830	12450	12450	12450	12450	0
38	20241030	195100	49170830	12450	12450	12450	12450	0
39	20241030	195000	49170830	12450	12450	12450	12450	0
40	20241030	194900	49170830	12450	12450	12450	12450	0
41	20241030	194800	49170830	12450	12450	12450	12450	0
42	20241030	194700	49170830	12450	12450	12450	12450	0
43	20241030	194600	49170830	12450	12450	12450	12450	0
44	20241030	194500	49170830	12450	12450	12450	12450	0
45	20241030	194400	49170830	12450	12450	12450	12450	0
46	20241030	194300	49170830	12450	12450	12450	12450	0
47	20241030	194200	49170830	12450	12450	12450	12450	0
48	20241030	194100	49170830	12450	12450	12450	12450	0
49	20241030	194000	49170830	12450	12450	12450	12450	0
50	20241030	193900	49170830	12450	12450	12450	12450	0
51	20241030	193800	49170830	12450	12450	12450	12450	0
52	20241030	193700	49170830	12450	12450	12450	12450	0
53	20241030	193600	49170830	12450	12450	12450	12450	0
54	20241030	193500	49170830	12450	12450	12450	12450	0
55	20241030	193400	49170830	12450	12450	12450	12450	0
56	20241030	193300	49170830	12450	12450	12450	12450	0
57	20241030	193200	49170830	12450	12450	12450	12450	0
58	20241030	193100	49170830	12450	12450	12450	12450	0
59	20241030	193000	49170830	12450	12450	12450	12450	0
60	20241030	192900	49170830	12450	12450	12450	12450	0
61	20241030	192800	49170830	12450	12450	12450	12450	0
62	20241030	192700	49170830	12450	12450	12450	12450	252
63	20241030	192600	49170830	12450	12450	12450	12450	0
64	20241030	192500	49170830	12450	12450	12450	12450	0
65	20241030	192400	49170830	12450	12450	12450	12450	0
66	20241030	192300	49170830	12450	12450	12450	12450	0
67	20241030	192200	49170830	12450	12450	12450	12450	0
68	20241030	192100	49170830	12450	12450	12450	12450	0
69	20241030	192000	49170830	12450	12450	12450	12450	0
70	20241030	191900	49170830	12450	12450	12450	12450	0
71	20241030	191800	49170830	12450	12450	12450	12450	0
72	20241030	191700	49170830	12450	12450	12450	12450	0
73	20241030	191600	49170830	12450	12450	12450	12450	0
74	20241030	191500	49170830	12450	12450	12450	12450	0
75	20241030	191400	49170830	12450	12450	12450	12450	0
76	20241030	191300	49170830	12450	12450	12450	12450	0
77	20241030	191200	49170830	12450	12450	12450	12450	0
78	20241030	191100	49170830	12450	12450	12450	12450	0
79	20241030	191000	49170830	12450	12450	12450	12450	0
80	20241030	190900	49170830	12450	12450	12450	12450	0
81	20241030	190800	49170830	12450	12450	12450	12450	0
82	20241030	190700	49170830	12450	12450	12450	12450	0
83	20241030	190600	49170830	12450	12450	12450	12450	0
84	20241030	190500	49170830	12450	12450	12450	12450	0
85	20241030	190400	49170830	12450	12450	12450	12450	0
86	20241030	190300	49170830	12450	12450	12450	12450	0
87	20241030	190200	49170830	12450	12450	12450	12450	0
88	20241030	190100	49170830	12450	12450	12450	12450	0
89	20241030	190000	49170830	12450	12450	12450	12450	0
90	20241030	185900	49170830	12450	12450	12450	12450	0
91	20241030	185800	49170830	12450	12450	12450	12450	0
92	20241030	185700	49170830	12450	12450	12450	12450	252
93	20241030	185600	49170830	12450	12450	12450	12450	0
94	20241030	185500	49170830	12450	12450	12450	12450	0
95	20241030	185400	49170830	12450	12450	12450	12450	0
96	20241030	185300	49170830	12450	12450	12450	12450	0
97	20241030	185200	49170830	12450	12450	12450	12450	0
98	20241030	185100	49170830	12450	12450	12450	12450	0
99	20241030	185000	49170830	12450	12450	12450	12450	0
100	20241030	184900	49170830	12450	12450	12450	12450	0
101	20241030	184800	49170830	12450	12450	12450	12450	0
102	20241030	184700	49170830	12450	12450	12450	12450	0
103	20241030	184600	49170830	12450	12450	12450	12450	0
104	20241030	184500	49170830	12450	12450	12450	12450	0
105	20241030	184400	49170830	12450	12450	12450	12450	0
106	20241030	184300	49170830	12450	12450	12450	12450	0
107	20241030	184200	49170830	12450	12450	12450	12450	0
108	20241030	184100	49170830	12450	12450	12450	12450	0
109	20241030	184000	49170830	12450	12450	12450	12450	0
110	20241030	183900	49170830	12450	12450	12450	12450	0
111	20241030	183800	49170830	12450	12450	12450	12450	0
112	20241030	183700	49170830	12450	12450	12450	12450	0
113	20241030	183600	49170830	12450	12450	12450	12450	0
114	20241030	183500	49170830	12450	12450	12450	12450	0
115	20241030	183400	49170830	12450	12450	12450	12450	0
116	20241030	183300	49170830	12450	12450	12450	12450	0
117	20241030	183200	49170830	12450	12450	12450	12450	0
118	20241030	183100	49170830	12450	12450	12450	12450	0
119	20241030	183000	49170830	12450	12450	12450	12450	0
120	20241030	182900	49170830	12450	12450	12450	12450	0
121	20241030	182800	49170830	12450	12450	12450	12450	0
122	20241030	182700	49170830	12450	12450	12450	12450	252
123	20241030	182600	49170830	12450	12450	12450	12450	0
124	20241030	182500	49170830	12450	12450	12450	12450	0
125	20241030	182400	49170830	12450	12450	12450	12450	0
126	20241030	182300	49170830	12450	12450	12450	12450	0
127	20241030	182200	49170830	12450	12450	12450	12450	0
128	20241030	182100	49170830	12450	12450	12450	12450	0
129	20241030	182000	49170830	12450	12450	12450	12450	0
130	20241030	181900	49170830	12450	12450	12450	12450	0
131	20241030	181800	49170830	12450	12450	12450	12450	0
132	20241030	181700	49170830	12450	12450	12450	12450	0
133	20241030	181600	49170830	12450	12450	12450	12450	0
134	20241030	181500	49170830	12450	12450	12450	12450	0
135	20241030	181400	49170830	12450	12450	12450	12450	0
136	20241030	181300	49170830	12450	12450	12450	12450	0
137	20241030	181200	49170830	12450	12450	12450	12450	0
138	20241030	181100	49170830	12450	12450	12450	12450	0
139	20241030	181000	49170830	12450	12450	12450	12450	0
140	20241030	180900	49170830	12450	12450	12450	12450	0
141	20241030	180800	49170830	12450	12450	12450	12450	0
142	20241030	180700	49170830	12450	12450	12450	12450	0
143	20241030	180600	49170830	12450	12450	12450	12450	0
144	20241030	180500	49170830	12450	12450	12450	12450	0
145	20241030	180400	49170830	12450	12450	12450	12450	0
146	20241030	180300	49170830	12450	12450	12450	12450	0
147	20241030	180200	49170830	12450	12450	12450	12450	0
148	20241030	180100	49170830	12450	12450	12450	12450	0
149	20241030	180000	49170830	12450	12450	12450	12450	0
150	20241030	175900	49170830	12450	12450	12450	12450	0
151	20241030	175800	49170830	12450	12450	12450	12450	0
152	20241030	175700	49170830	12450	12450	12450	12450	252
153	20241030	175600	49170830	12450	12450	12450	12450	0
154	20241030	175500	49170830	12450	12450	12450	12450	0
155	20241030	175400	49170830	12450	12450	12450	12450	0
156	20241030	175300	49170830	12450	12450	12450	12450	0
157	20241030	175200	49170830	12450	12450	12450	12450	0
158	20241030	175100	49170830	12450	12450	12450	12450	0
159	20241030	175000	49170830	12450	12450	12450	12450	0
160	20241030	174900	49170830	12450	12450	12450	12450	0
161	20241030	174800	49170830	12450	12450	12450	12450	0
162	20241030	174700	49170830	12450	12450	12450	12450	0
163	20241030	174600	49170830	12450	12450	12450	12450	0
164	20241030	174500	49170830	12450	12450	12450	12450	0
165	20241030	174400	49170830	12450	12450	12450	12450	0
166	20241030	174300	49170830	12450	12450	12450	12450	0
167	20241030	174200	49170830	12450	12450	12450	12450	0
168	20241030	174100	49170830	12450	12450	12450	12450	0
169	20241030	174000	49170830	12450	12450	12450	12450	0
170	20241030	173900	49170830	12450	12450	12450	12450	0
171	20241030	173800	49170830	12450	12450	12450	12450	0
172	20241030	173700	49170830	12450	12450	12450	12450	0
173	20241030	173600	49170830	12450	12450	12450	12450	0
174	20241030	173500	49170830	12450	12450	12450	12450	0
175	20241030	173400	49170830	12450	12450	12450	12450	0
176	20241030	173300	49170830	12450	12450	12450	12450	0
177	20241030	173200	49170830	12450	12450	12450	12450	0
178	20241030	173100	49170830	12450	12450	12450	12450	0
179	20241030	173000	49170830	12450	12450	12450	12450	0
180	20241030	172900	49170830	12450	12450	12450	12450	0
181	20241030	172800	49170830	12450	12450	12450	12450	0
182	20241030	172700	49170830	12450	12450	12450	12450	252
183	20241030	172600	49170830	12450	12450	12450	12450	0
184	20241030	172500	49170830	12450	12450	12450	12450	0
185	20241030	172400	49170830	12450	12450	12450	12450	0
186	20241030	172300	49170830	12450	12450	12450	12450	0
187	20241030	172200	49170830	12450	12450	12450	12450	0
188	20241030	172100	49170830	12450	12450	12450	12450	0
189	20241030	172000	49170830	12450	12450	12450	12450	0
190	20241030	171900	49170830	12450	12450	12450	12450	0
191	20241030	171800	49170830	12450	12450	12450	12450	0
192	20241030	171700	49170830	12450	12450	12450	12450	0
193	20241030	171600	49170830	12450	12450	12450	12450	0
194	20241030	171500	49170830	12450	12450	12450	12450	0
195	20241030	171400	49170830	12450	12450	12450	12450	0
196	20241030	171300	49170830	12450	12450	12450	12450	0
197	20241030	171200	49170830	12450	12450	12450	12450	0
198	20241030	171100	49170830	12450	12450	12450	12450	0
199	20241030	171000	49170830	12450	12450	12450	12450	0
200	20241030	170900	49170830	12450	12450	12450	12450	0
201	20241030	170800	49170830	12450	12450	12450	12450	0
202	20241030	170700	49170830	12450	12450	12450	12450	0
203	20241030	170600	49170830	12450	12450	12450	12450	0
204	20241030	170500	49170830	12450	12450	12450	12450	0
205	20241030	170400	49170830	12450	12450	12450	12450	0
206	20241030	170300	49170830	12450	12450	12450	12450	0
207	20241030	170200	49170830	12450	12450	12450	12450	0
208	20241030	170100	49170830	12450	12450	12450	12450	0
209	20241030	170000	49170830	12450	12450	12450	12450	0
210	20241030	165900	49170830	12450	12450	12450	12450	0
211	20241030	165800	49170830	12450	12450	12450	12450	0
212	20241030	165700	49170830	12450	12450	12450	12450	252
213	20241030	165600	49170830	12450	12450	12450	12450	0
214	20241030	165500	49170830	12450	12450	12450	12450	0
215	20241030	165400	49170830	12450	12450	12450	12450	0
216	20241030	165300	49170830	12450	12450	12450	12450	0
217	20241030	165200	49170830	12450	12450	12450	12450	0
218	20241030	165100	49170830	12450	12450	12450	12450	0
219	20241030	165000	49170830	12450	12450	12450	12450	0
220	20241030	164900	49170830	12450	12450	12450	12450	0
221	20241030	164800	49170830	12450	12450	12450	12450	0
222	20241030	164700	49170830	12450	12450	12450	12450	0
223	20241030	164600	49170830	12450	12450	12450	12450	0
224	20241030	164500	49170830	12450	12450	12450	12450	0
225	20241030	164400	49170830	12450	12450	12450	12450	0
226	20241030	164300	49170830	12450	12450	12450	12450	0
227	20241030	164200	49170830	12450	12450	12450	12450	0
228	20241030	164100	49170830	12450	12450	12450	12450	0
229	20241030	164000	49170830	12450	12450	12450	12450	0
230	20241030	163900	49170830	12450	12450	12450	12450	0
231	20241030	163800	49170830	12450	12450	12450	12450	0
232	20241030	163700	49170830	12450	12450	12450	12450	0
233	20241030	163600	49170830	12450	12450	12450	12450	0
234	20241030	163500	49170830	12450	12450	12450	12450	0
235	20241030	163400	49170830	12450	12450	12450	12450	0
236	20241030	163300	49170830	12450	12450	12450	12450	0
237	20241030	163200	49170830	12450	12450	12450	12450	0
238	20241030	163100	49170830	12450	12450	12450	12450	0
239	20241030	163000	49170830	12450	12450	12450	12450	0
240	20241030	162900	49170830	12450	12450	12450	12450	0
241	20241030	162800	49170830	12450	12450	12450	12450	0
242	20241030	162700	49170830	12450	12450	12450	12450	252
243	20241030	162600	49170830	12450	12450	12450	12450	0
244	20241030	162500	49170830	12450	12450	12450	12450	0
245	20241030	162400	49170830	12450	12450	12450	12450	0
246	20241030	162300	49170830	12450	12450	12450	12450	0
247	20241030	162200	49170830	12450	12450	12450	12450	0
248	20241030	162100	49170830	12450	12450	12450	12450	0
249	20241030	162000	49170830	12450	12450	12450	12450	0
250	20241030	161900	49170830	12450	12450	12450	12450	0
251	20241030	161800	49170830	12450	12450	12450	12450	0
252	20241030	161700	49170830	12450	12450	12450	12450	0
253	20241030	161600	49170830	12450	12450	12450	12450	0
254	20241030	161500	49170830	12450	12450	12450	12450	0
255	20241030	161400	49170830	12450	12450	12450	12450	0
256	20241030	161300	49170830	12450	12450	12450	12450	0
257	20241030	161200	49170830	12450	12450	12450	12450	0
258	20241030	161100	49170830	12450	12450	12450	12450	0
259	20241030	161000	49170830	12450	12450	12450	12450	0
260	20241030	160900	49170830	12450	12450	12450	12450	0
261	20241030	160800	49170830	12450	12450	12450	12450	0
262	20241030	160700	49170830	12450	12450	12450	12450	0
263	20241030	160600	49170830	12450	12450	12450	12450	0
264	20241030	160500	49170830	12450	12450	12450	12450	0
265	20241030	160400	49170830	12450	12450	12450	12450	0
266	20241030	160300	49170830	12450	12450	12450	12450	0
267	20241030	160200	49170830	12450	12450	12450	12450	0
268	20241030	160100	49170830	12450	12450	12450	12450	0
269	20241030	160000	49170830	12450	12450	12450	12450	0
270	20241030	155900	49170830	12450	12450	12450	12450	0
271	20241030	155800	49170830	12450	12450	12450	12450	0
272	20241030	155700	49170830	12450	12450	12450	12450	252
273	20241030	155600	49170830	12450	12450	12450	12450	0
274	20241030	155500	49170830	12450	12450	12450	12450	0
275	20241030	155400	49170830	12450	12450	12450	12450	0
276	20241030	155300	49170830	12450	12450	12450	12450	0
277	20241030	155200	49170830	12450	12450	12450	12450	0
278	20241030	155100	49170830	12450	12450	12450	12450	0
279	20241030	155000	49170830	12450	12450	12450	12450	0
280	20241030	154900	49170830	12450	12450	12450	12450	0
281	20241030	154800	49170830	12450	12450	12450	12450	0
282	20241030	154700	49170830	12450	12450	12450	12450	0
283	20241030	154600	49170830	12450	12450	12450	12450	0
284	20241030	154500	49170830	12450	12450	12450	12450	0
285	20241030	154400	49170830	12450	12450	12450	12450	0
286	20241030	154300	49170830	12450	12450	12450	12450	0
287	20241030	154200	49170830	12450	12450	12450	12450	0
288	20241030	154100	49170830	12450	12450	12450	12450	0
289	20241030	154000	49170830	12450	12450	12450	12450	0
290	20241030	153900	49170830	12450	12450	12450	12450	0
291	20241030	153800	49170830	12450	12450	12450	12450	0
292	20241030	153700	49170830	12450	12450	12450	12450	0
293	20241030	153600	49170830	12450	12450	12450	12450	0
294	20241030	153500	49170830	12450	12450	12450	12450	0
295	20241030	153400	49170830	12450	12450	12450	12450	0
296	20241030	153300	49170830	12450	12450	12450	12450	0
297	20241030	153200	49170830	12450	12450	12450	12450	0
298	20241030	153100	49170830	12450	12450	12450	12450	0
299	20241030	153000	49170830	12450	12450	12450	12450	252
300	20241030	152900	46033430	12430	12430	12430	12430	0
301	20241030	152800	46033430	12430	12430	12430	12430	0
302	20241030	152700	46033430	12430	12430	12430	12430	0
303	20241030	152600	46033430	12430	12430	12430	12430	0
304	20241030	152500	46033430	12430	12430	12430	12430	0
305	20241030	152400	46033430	12430	12430	12430	12430	0
306	20241030	152300	46033430	12430	12430	12430	12430	0
307	20241030	152200	46033430	12430	12430	12430	12430	0
308	20241030	152100	46033430	12430	12430	12430	12430	0
309	20241030	152000	46033430	12430	12430	12430	12430	0
310	20241030	151900	46033430	12430	12430	12430	12430	5
311	20241030	151800	45971280	12430	12440	12440	12430	4
312	20241030	151700	45921550	12440	12440	12440	12440	2
313	20241030	151600	45896670	12430	12440	12440	12430	4
314	20241030	151500	45846940	12440	12440	12440	12440	1
315	20241030	151400	45834500	12440	12440	12440	12440	0
316	20241030	151300	45834500	12440	12440	12440	12440	2
317	20241030	151200	45809620	12430	12430	12430	12430	6
318	20241030	151100	45735040	12440	12440	12440	12440	1
319	20241030	151000	45722600	12440	12440	12440	12440	0
320	20241030	150900	45722600	12440	12440	12440	12440	1
321	20241030	150800	45710160	12440	12440	12440	12440	1
322	20241030	150700	45697720	12440	12440	12440	12440	0
323	20241030	150600	45697720	12440	12440	12440	12440	1
324	20241030	150500	45685280	12440	12440	12440	12420	131
325	20241030	150400	44058130	12430	12440	12440	12430	19
326	20241030	150300	43821950	12440	12440	12440	12440	0
327	20241030	150200	43821950	12440	12440	12440	12440	1
328	20241030	150100	43809510	12440	12440	12440	12440	3
329	20241030	150000	43772190	12440	12440	12440	12440	0
330	20241030	145900	43772190	12440	12440	12440	12440	2
331	20241030	145800	43747310	12430	12430	12430	12430	8
332	20241030	145700	43647870	12440	12440	12440	12440	2
333	20241030	145600	43622990	12440	12440	12440	12440	1
334	20241030	145500	43610550	12430	12430	12430	12430	9
335	20241030	145400	43498680	12440	12440	12440	12440	0
336	20241030	145300	43498680	12440	12440	12440	12440	2
337	20241030	145200	43473800	12440	12440	12440	12440	1
338	20241030	145100	43461360	12440	12440	12440	12440	0
339	20241030	145000	43461360	12440	12440	12440	12440	1
340	20241030	144900	43448920	12440	12440	12440	12440	0
341	20241030	144800	43448920	12440	12440	12440	12440	1
342	20241030	144700	43436480	12430	12430	12430	12430	5
343	20241030	144600	43374330	12440	12440	12440	12440	1
344	20241030	144500	43361890	12440	12440	12440	12440	1
345	20241030	144400	43349450	12440	12430	12440	12430	9
346	20241030	144300	43237570	12440	12440	12440	12440	1
347	20241030	144200	43225130	12430	12430	12430	12430	4
348	20241030	144100	43175410	12440	12440	12440	12430	52
349	20241030	144000	42528620	12450	12450	12450	12450	0
350	20241030	143900	42528620	12450	12450	12450	12450	0
351	20241030	143800	42528620	12450	12450	12450	12440	5
352	20241030	143700	42466390	12450	12450	12450	12450	0
353	20241030	143600	42466390	12450	12450	12450	12440	7
354	20241030	143500	42379290	12450	12450	12450	12450	0
355	20241030	143400	42379290	12450	12450	12450	12450	1
356	20241030	143300	42366840	12450	12450	12450	12450	0
357	20241030	143200	42366840	12450	12450	12450	12450	2
358	20241030	143100	42341940	12450	12450	12450	12450	0
359	20241030	143000	42341940	12450	12450	12450	12450	1
360	20241030	142900	42329490	12440	12450	12450	12440	8
361	20241030	142800	42229950	12450	12450	12450	12450	0
362	20241030	142700	42229950	12450	12450	12450	12450	2
363	20241030	142600	42205050	12450	12450	12450	12450	0
364	20241030	142500	42205050	12450	12450	12450	12450	1
365	20241030	142400	42192600	12450	12450	12450	12450	0
366	20241030	142300	42192600	12450	12450	12450	12450	1
367	20241030	142200	42180150	12450	12450	12450	12450	1
368	20241030	142100	42167700	12450	12450	12450	12450	0
369	20241030	142000	42167700	12450	12450	12450	12450	3
370	20241030	141900	42130350	12450	12450	12450	12450	1
371	20241030	141800	42117900	12450	12450	12450	12450	1
372	20241030	141700	42105450	12450	12450	12450	12450	0
373	20241030	141600	42105450	12450	12450	12450	12450	1
374	20241030	141500	42093000	12450	12450	12450	12450	0
375	20241030	141400	42093000	12450	12450	12450	12450	3
376	20241030	141300	42055650	12440	12440	12440	12440	11
377	20241030	141200	41918810	12450	12450	12450	12450	0
378	20241030	141100	41918810	12450	12450	12450	12450	1
379	20241030	141000	41906360	12450	12450	12450	12450	1
380	20241030	140900	41893910	12450	12450	12450	12450	2
381	20241030	140800	41869010	12450	12450	12450	12450	0
382	20241030	140700	41869010	12450	12440	12450	12440	11
383	20241030	140600	41732160	12450	12450	12450	12450	1
384	20241030	140500	41719710	12450	12450	12450	12450	0
385	20241030	140400	41719710	12450	12450	12450	12450	2
386	20241030	140300	41694810	12450	12450	12450	12450	0
387	20241030	140200	41694810	12450	12450	12450	12450	2
388	20241030	140100	41669910	12450	12450	12450	12450	1
389	20241030	140000	41657460	12450	12450	12450	12450	1
390	20241030	135900	41645010	12440	12450	12450	12440	9
391	20241030	135800	41533040	12450	12450	12450	12450	0
392	20241030	135700	41533040	12450	12450	12450	12450	2
393	20241030	135600	41508140	12450	12450	12450	12450	0
394	20241030	135500	41508140	12450	12450	12450	12450	1
395	20241030	135400	41495690	12450	12450	12450	12450	0
396	20241030	135300	41495690	12450	12450	12450	12450	1
397	20241030	135200	41483240	12450	12450	12450	12450	1
398	20241030	135100	41470790	12450	12450	12450	12450	2
399	20241030	135000	41445890	12450	12450	12450	12450	1
400	20241030	134900	41433440	12440	12440	12440	12440	0
401	20241030	134800	41433440	12440	12440	12440	12440	0
402	20241030	134700	41433440	12440	12440	12440	12440	6
403	20241030	134600	41358800	12430	12430	12430	12430	0
404	20241030	134500	41358800	12430	12430	12430	12430	0
405	20241030	134400	41358800	12430	12440	12440	12430	50
406	20241030	134300	40737260	12450	12450	12450	12450	0
407	20241030	134200	40737260	12450	12450	12450	12450	1
408	20241030	134100	40724810	12450	12460	12460	12450	4
409	20241030	134000	40675000	12460	12460	12460	12460	0
410	20241030	133900	40675000	12460	12460	12460	12460	2
411	20241030	133800	40650080	12460	12460	12460	12460	0
412	20241030	133700	40650080	12460	12460	12460	12460	1
413	20241030	133600	40637620	12440	12440	12440	12440	0
414	20241030	133500	40637620	12440	12440	12440	12440	0
415	20241030	133400	40637620	12440	12440	12440	12440	0
416	20241030	133300	40637620	12440	12460	12460	12440	5
417	20241030	133200	40575400	12460	12460	12460	12460	29
418	20241030	133100	40214060	12450	12450	12450	12450	10
419	20241030	133000	40089560	12470	12470	12470	12470	0
420	20241030	132900	40089560	12470	12470	12470	12470	2
421	20241030	132800	40064620	12480	12480	12480	12480	6
422	20241030	132700	39989740	12470	12470	12470	12470	0
423	20241030	132600	39989740	12470	12470	12470	12470	0
424	20241030	132500	39989740	12470	12470	12470	12470	2
425	20241030	132400	39964800	12470	12470	12470	12470	1
426	20241030	132300	39952330	12460	12460	12460	12460	1
427	20241030	132200	39939870	12450	12450	12450	12450	0
428	20241030	132100	39939870	12450	12450	12450	12450	0
429	20241030	132000	39939870	12450	12450	12450	12450	0
430	20241030	131900	39939870	12450	12450	12450	12450	2
431	20241030	131800	39914970	12470	12470	12470	12470	0
432	20241030	131700	39914970	12470	12470	12470	12470	0
433	20241030	131600	39914970	12470	12470	12470	12470	0
434	20241030	131500	39914970	12470	12470	12470	12470	0
435	20241030	131400	39914970	12470	12470	12470	12470	3
436	20241030	131300	39877560	12470	12470	12470	12470	0
437	20241030	131200	39877560	12470	12470	12470	12470	46
438	20241030	131100	39303940	12470	12470	12470	12470	8
439	20241030	131000	39204180	12470	12470	12470	12470	0
440	20241030	130900	39204180	12470	12470	12470	12470	10
441	20241030	130800	39079480	12460	12460	12460	12460	0
442	20241030	130700	39079480	12460	12460	12460	12460	0
443	20241030	130600	39079480	12460	12460	12460	12460	1
444	20241030	130500	39067020	12460	12460	12460	12460	0
445	20241030	130400	39067020	12460	12460	12460	12460	0
446	20241030	130300	39067020	12460	12460	12460	12460	0
447	20241030	130200	39067020	12460	12460	12460	12460	0
448	20241030	130100	39067020	12460	12460	12460	12460	0
449	20241030	130000	39067020	12460	12460	12460	12460	16
450	20241030	125900	38867660	12450	12450	12450	12450	1
451	20241030	125800	38855210	12470	12470	12470	12470	0
452	20241030	125700	38855210	12470	12470	12470	12470	0
453	20241030	125600	38855210	12470	12470	12470	12470	0
454	20241030	125500	38855210	12470	12470	12470	12470	0
455	20241030	125400	38855210	12470	12470	12470	12470	0
456	20241030	125300	38855210	12470	12470	12470	12470	0
457	20241030	125200	38855210	12470	12470	12470	12470	0
458	20241030	125100	38855210	12470	12470	12470	12470	0
459	20241030	125000	38855210	12470	12470	12470	12470	1
460	20241030	124900	38842740	12440	12440	12440	12440	0
461	20241030	124800	38842740	12440	12440	12440	12440	253
462	20241030	124700	35695420	12440	12440	12440	12440	0
463	20241030	124600	35695420	12440	12440	12440	12440	175
464	20241030	124500	33518420	12450	12450	12450	12450	0
465	20241030	124400	33518420	12450	12460	12460	12450	37
466	20241030	124300	33057550	12480	12480	12480	12480	1
467	20241030	124200	33045070	12460	12460	12460	12460	0
468	20241030	124100	33045070	12460	12460	12460	12460	0
469	20241030	124000	33045070	12460	12460	12460	12460	0
470	20241030	123900	33045070	12460	12460	12460	12460	0
471	20241030	123800	33045070	12460	12460	12460	12460	0
472	20241030	123700	33045070	12460	12460	12460	12460	0
473	20241030	123600	33045070	12460	12460	12460	12460	0
474	20241030	123500	33045070	12460	12460	12460	12460	0
475	20241030	123400	33045070	12460	12460	12460	12460	0
476	20241030	123300	33045070	12460	12460	12460	12460	0
477	20241030	123200	33045070	12460	12460	12460	12460	0
478	20241030	123100	33045070	12460	12460	12460	12460	0
479	20241030	123000	33045070	12460	12460	12460	12460	0
480	20241030	122900	33045070	12460	12460	12460	12460	0
481	20241030	122800	33045070	12460	12460	12460	12460	0
482	20241030	122700	33045070	12460	12460	12460	12460	0
483	20241030	122600	33045070	12460	12460	12460	12460	0
484	20241030	122500	33045070	12460	12460	12460	12460	0
485	20241030	122400	33045070	12460	12460	12460	12460	11
486	20241030	122300	32908010	12470	12470	12470	12470	0
487	20241030	122200	32908010	12470	12470	12470	12470	0
488	20241030	122100	32908010	12470	12470	12470	12470	0
489	20241030	122000	32908010	12470	12470	12470	12470	0
490	20241030	121900	32908010	12470	12470	12470	12470	2
491	20241030	121800	32883070	12480	12480	12480	12480	0
492	20241030	121700	32883070	12480	12480	12480	12480	0
493	20241030	121600	32883070	12480	12470	12480	12470	161
494	20241030	121500	30875390	12480	12480	12480	12480	0
495	20241030	121400	30875390	12480	12480	12480	12480	0
496	20241030	121300	30875390	12480	12480	12480	12480	0
497	20241030	121200	30875390	12480	12480	12480	12480	0
498	20241030	121100	30875390	12480	12480	12480	12480	0
499	20241030	121000	30875390	12480	12480	12480	12480	0
500	20241030	120900	30875390	12480	12480	12480	12480	0
501	20241030	120800	30875390	12480	12480	12480	12480	0
502	20241030	120700	30875390	12480	12480	12480	12480	47
503	20241030	120600	30288830	12490	12490	12490	12490	0
504	20241030	120500	30288830	12490	12490	12490	12490	0
505	20241030	120400	30288830	12490	12490	12490	12490	0
506	20241030	120300	30288830	12490	12490	12490	12490	0
507	20241030	120200	30288830	12490	12490	12490	12490	0
508	20241030	120100	30288830	12490	12490	12490	12490	60
509	20241030	120000	29539430	12490	12490	12490	12490	0
510	20241030	115900	29539430	12490	12490	12490	12490	0
511	20241030	115800	29539430	12490	12490	12490	12490	0
512	20241030	115700	29539430	12490	12490	12490	12490	0
513	20241030	115600	29539430	12490	12490	12490	12490	1
514	20241030	115500	29526940	12480	12480	12480	12480	0
515	20241030	115400	29526940	12480	12480	12480	12480	0
516	20241030	115300	29526940	12480	12480	12480	12480	0
517	20241030	115200	29526940	12480	12480	12480	12480	0
518	20241030	115100	29526940	12480	12480	12480	12480	0
519	20241030	115000	29526940	12480	12480	12480	12480	0
520	20241030	114900	29526940	12480	12480	12480	12480	2
521	20241030	114800	29501980	12480	12480	12480	12480	0
522	20241030	114700	29501980	12480	12480	12480	12480	0
523	20241030	114600	29501980	12480	12480	12480	12480	0
524	20241030	114500	29501980	12480	12480	12480	12480	0
525	20241030	114400	29501980	12480	12480	12480	12480	0
526	20241030	114300	29501980	12480	12480	12480	12480	0
527	20241030	114200	29501980	12480	12480	12480	12480	0
528	20241030	114100	29501980	12480	12480	12480	12480	0
529	20241030	114000	29501980	12480	12480	12480	12480	1
530	20241030	113900	29489500	12490	12490	12490	12490	0
531	20241030	113800	29489500	12490	12490	12490	12490	0
532	20241030	113700	29489500	12490	12490	12490	12490	45
533	20241030	113600	28927450	12480	12480	12480	12480	0
534	20241030	113500	28927450	12480	12480	12480	12480	0
535	20241030	113400	28927450	12480	12480	12480	12480	10
536	20241030	113300	28802650	12490	12490	12490	12490	0
537	20241030	113200	28802650	12490	12490	12490	12490	0
538	20241030	113100	28802650	12490	12490	12490	12490	0
539	20241030	113000	28802650	12490	12490	12490	12490	0
540	20241030	112900	28802650	12490	12490	12490	12490	0
541	20241030	112800	28802650	12490	12490	12490	12490	0
542	20241030	112700	28802650	12490	12490	12490	12490	0
543	20241030	112600	28802650	12490	12490	12490	12490	0
544	20241030	112500	28802650	12490	12490	12490	12490	0
545	20241030	112400	28802650	12490	12490	12490	12490	0
546	20241030	112300	28802650	12490	12490	12490	12490	0
547	20241030	112200	28802650	12490	12490	12490	12490	1
548	20241030	112100	28790160	12480	12480	12480	12480	12
549	20241030	112000	28640400	12490	12490	12490	12490	0
550	20241030	111900	28640400	12490	12490	12490	12490	0
551	20241030	111800	28640400	12490	12490	12490	12490	0
552	20241030	111700	28640400	12490	12490	12490	12490	0
553	20241030	111600	28640400	12490	12490	12490	12490	10
554	20241030	111500	28515500	12490	12490	12490	12490	0
555	20241030	111400	28515500	12490	12490	12490	12490	0
556	20241030	111300	28515500	12490	12490	12490	12490	154
557	20241030	111200	26592040	12500	12500	12500	12500	0
558	20241030	111100	26592040	12500	12500	12500	12500	40
559	20241030	111000	26092040	12500	12500	12500	12500	2
560	20241030	110900	26067040	12510	12510	12510	12510	0
561	20241030	110800	26067040	12510	12510	12510	12510	0
562	20241030	110700	26067040	12510	12510	12510	12510	0
563	20241030	110600	26067040	12510	12510	12510	12510	0
564	20241030	110500	26067040	12510	12510	12510	12510	0
565	20241030	110400	26067040	12510	12510	12510	12510	0
566	20241030	110300	26067040	12510	12510	12510	12510	0
567	20241030	110200	26067040	12510	12510	12510	12510	2
568	20241030	110100	26042020	12500	12500	12500	12500	17
569	20241030	110000	25829520	12500	12500	12510	12500	138
570	20241030	105900	24104440	12500	12500	12500	12500	0
571	20241030	105800	24104440	12500	12500	12500	12500	0
572	20241030	105700	24104440	12500	12500	12500	12500	0
573	20241030	105600	24104440	12500	12500	12500	12500	0
574	20241030	105500	24104440	12500	12500	12500	12500	0
575	20241030	105400	24104440	12500	12500	12500	12500	0
576	20241030	105300	24104440	12500	12500	12500	12500	0
577	20241030	105200	24104440	12500	12500	12500	12500	0
578	20241030	105100	24104440	12500	12500	12500	12500	0
579	20241030	105000	24104440	12500	12500	12500	12500	3
580	20241030	104900	24066940	12500	12500	12500	12500	0
581	20241030	104800	24066940	12500	12500	12500	12500	0
582	20241030	104700	24066940	12500	12500	12500	12500	0
583	20241030	104600	24066940	12500	12500	12500	12500	0
584	20241030	104500	24066940	12500	12500	12500	12500	0
585	20241030	104400	24066940	12500	12500	12500	12500	0
586	20241030	104300	24066940	12500	12500	12500	12500	0
587	20241030	104200	24066940	12500	12500	12500	12500	0
588	20241030	104100	24066940	12500	12500	12500	12500	0
589	20241030	104000	24066940	12500	12500	12500	12500	0
590	20241030	103900	24066940	12500	12500	12500	12500	2
591	20241030	103800	24041940	12500	12500	12500	12500	0
592	20241030	103700	24041940	12500	12500	12500	12500	0
593	20241030	103600	24041940	12500	12500	12500	12500	0
594	20241030	103500	24041940	12500	12500	12500	12500	0
595	20241030	103400	24041940	12500	12500	12500	12500	0
596	20241030	103300	24041940	12500	12500	12500	12500	0
597	20241030	103200	24041940	12500	12500	12500	12500	100
598	20241030	103100	22791940	12490	12490	12490	12490	0
599	20241030	103000	22791940	12490	12490	12490	12490	0
600	20241030	102900	22791940	12490	12490	12490	12490	0
601	20241030	102800	22791940	12490	12490	12490	12490	2
602	20241030	102700	22766960	12490	12490	12490	12490	0
603	20241030	102600	22766960	12490	12490	12490	12490	0
604	20241030	102500	22766960	12490	12490	12490	12490	10
605	20241030	102400	22642060	12500	12500	12500	12500	0
606	20241030	102300	22642060	12500	12500	12500	12500	1
607	20241030	102200	22629560	12490	12490	12490	12490	21
608	20241030	102100	22367270	12480	12480	12480	12480	0
609	20241030	102000	22367270	12480	12480	12480	12480	0
610	20241030	101900	22367270	12480	12480	12480	12480	0
611	20241030	101800	22367270	12480	12480	12480	12480	0
612	20241030	101700	22367270	12480	12480	12480	12480	2
613	20241030	101600	22342310	12480	12480	12480	12480	0
614	20241030	101500	22342310	12480	12480	12480	12480	0
615	20241030	101400	22342310	12480	12480	12480	12480	0
616	20241030	101300	22342310	12480	12480	12480	12480	0
617	20241030	101200	22342310	12480	12480	12480	12480	0
618	20241030	101100	22342310	12480	12480	12480	12480	0
619	20241030	101000	22342310	12480	12480	12480	12480	19
620	20241030	100900	22105190	12480	12480	12480	12480	0
621	20241030	100800	22105190	12480	12480	12480	12480	0
622	20241030	100700	22105190	12480	12480	12480	12480	0
623	20241030	100600	22105190	12480	12480	12480	12480	0
624	20241030	100500	22105190	12480	12480	12480	12480	0
625	20241030	100400	22105190	12480	12480	12480	12480	0
626	20241030	100300	22105190	12480	12480	12480	12480	0
627	20241030	100200	22105190	12480	12480	12480	12480	10
628	20241030	100100	21980390	12500	12500	12500	12500	0
629	20241030	100000	21980390	12500	12500	12500	12500	0
630	20241030	095900	21980390	12500	12500	12500	12500	0
631	20241030	095800	21980390	12500	12500	12500	12500	0
632	20241030	095700	21980390	12500	12500	12500	12500	0
633	20241030	095600	21980390	12500	12500	12500	12500	0
634	20241030	095500	21980390	12500	12500	12500	12500	0
635	20241030	095400	21980390	12500	12500	12500	12500	0
636	20241030	095300	21980390	12500	12500	12500	12500	0
637	20241030	095200	21980390	12500	12500	12500	12500	0
638	20241030	095100	21980390	12500	12500	12500	12500	0
639	20241030	095000	21980390	12500	12500	12500	12500	0
640	20241030	094900	21980390	12500	12500	12500	12500	0
641	20241030	094800	21980390	12500	12500	12500	12500	0
642	20241030	094700	21980390	12500	12500	12500	12500	0
643	20241030	094600	21980390	12500	12500	12500	12500	0
644	20241030	094500	21980390	12500	12500	12500	12500	0
645	20241030	094400	21980390	12500	12490	12500	12470	353
646	20241030	094300	17577210	12480	12470	12480	12470	15
647	20241030	094200	17390020	12470	12470	12470	12470	1
648	20241030	094100	17377550	12470	12470	12470	12470	0
649	20241030	094000	17377550	12470	12470	12470	12470	0
650	20241030	093900	17377550	12470	12470	12470	12470	0
651	20241030	093800	17377550	12470	12470	12470	12470	0
652	20241030	093700	17377550	12470	12470	12470	12470	0
653	20241030	093600	17377550	12470	12470	12470	12470	0
654	20241030	093500	17377550	12470	12470	12470	12470	0
655	20241030	093400	17377550	12470	12470	12470	12470	0
656	20241030	093300	17377550	12470	12470	12470	12470	0
657	20241030	093200	17377550	12470	12400	12470	12400	10
658	20241030	093100	17253200	12360	12450	12450	12360	105
659	20241030	093000	15949930	12490	12470	12490	12470	1116
660	20241030	092900	2031510	12470	12460	12470	12460	91
661	20241030	092800	897480	12460	12460	12460	12460	0
662	20241030	092700	897480	12460	12460	12460	12460	0
663	20241030	092600	897480	12460	12460	12460	12460	0
664	20241030	092500	897480	12460	12460	12460	12460	0
665	20241030	092400	897480	12460	12460	12460	12460	0
666	20241030	092300	897480	12460	12460	12460	12460	2
667	20241030	092200	872560	12460	12450	12460	12450	37
668	20241030	092100	411700	12460	12460	12460	12460	3
669	20241030	092000	374320	12470	12470	12470	12470	0
670	20241030	091900	374320	12470	12470	12470	12470	0
671	20241030	091800	374320	12470	12470	12470	12470	1
672	20241030	091700	361850	12470	12470	12470	12470	0
673	20241030	091600	361850	12470	12470	12470	12470	0
674	20241030	091500	361850	12470	12470	12470	12470	0
675	20241030	091400	361850	12470	12470	12470	12470	0
676	20241030	091300	361850	12470	12470	12470	12470	0
677	20241030	091200	361850	12470	12470	12470	12470	0
678	20241030	091100	361850	12470	12470	12470	12470	0
679	20241030	091000	361850	12470	12470	12470	12470	0
680	20241030	090900	361850	12470	12470	12470	12470	0
681	20241030	090800	361850	12470	12470	12470	12470	0
682	20241030	090700	361850	12470	12470	12470	12470	1
683	20241030	090600	349380	12470	12470	12470	12470	0
684	20241030	090500	349380	12470	12470	12470	12470	1
685	20241030	090400	336910	12430	12430	12430	12430	0
686	20241030	090300	336910	12430	12430	12430	12430	0
687	20241030	090200	336910	12430	12430	12430	12430	0
688	20241030	090100	336910	12430	12430	12430	12430	0
689	20241030	090000	336910	12430	12480	12480	12430	27