KissMeData/006390/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184800	183273650	14080	14080	14080	14080	71
3	20241025	184700	183273650	14080	14080	14080	14080	0
4	20241025	184600	183273650	14080	14080	14080	14080	0
5	20241025	184500	183273650	14080	14080	14080	14080	0
6	20241025	184400	183273650	14080	14080	14080	14080	0
7	20241025	184300	183273650	14080	14080	14080	14080	0
8	20241025	184200	183273650	14080	14080	14080	14080	0
9	20241025	184100	183273650	14080	14080	14080	14080	0
10	20241025	184000	183273650	14080	14080	14080	14080	0
11	20241025	183900	183273650	14080	14080	14080	14080	0
12	20241025	183800	183273650	14080	14080	14080	14080	0
13	20241025	183700	183273650	14080	14080	14080	14080	0
14	20241025	183600	183273650	14080	14080	14080	14080	0
15	20241025	183500	183273650	14080	14080	14080	14080	0
16	20241025	183400	183273650	14080	14080	14080	14080	0
17	20241025	183300	183273650	14080	14080	14080	14080	0
18	20241025	183200	183273650	14080	14080	14080	14080	0
19	20241025	183100	183273650	14080	14080	14080	14080	0
20	20241025	183000	183273650	14080	14080	14080	14080	0
21	20241025	182900	183273650	14080	14080	14080	14080	0
22	20241025	182800	183273650	14080	14080	14080	14080	0
23	20241025	182700	183273650	14080	14080	14080	14080	0
24	20241025	182600	183273650	14080	14080	14080	14080	0
25	20241025	182500	183273650	14080	14080	14080	14080	0
26	20241025	182400	183273650	14080	14080	14080	14080	0
27	20241025	182300	183273650	14080	14080	14080	14080	0
28	20241025	182200	183273650	14080	14080	14080	14080	0
29	20241025	182100	183273650	14080	14080	14080	14080	0
30	20241025	182000	183273650	14080	14080	14080	14080	0
31	20241025	181900	183273650	14080	14080	14080	14080	0
32	20241025	181800	183273650	14080	14080	14080	14080	71
33	20241025	181700	183273650	14080	14080	14080	14080	0
34	20241025	181600	183273650	14080	14080	14080	14080	0
35	20241025	181500	183273650	14080	14080	14080	14080	0
36	20241025	181400	183273650	14080	14080	14080	14080	0
37	20241025	181300	183273650	14080	14080	14080	14080	0
38	20241025	181200	183273650	14080	14080	14080	14080	0
39	20241025	181100	183273650	14080	14080	14080	14080	0
40	20241025	181000	183273650	14080	14080	14080	14080	0
41	20241025	180900	183273650	14080	14080	14080	14080	0
42	20241025	180800	183273650	14080	14080	14080	14080	0
43	20241025	180700	183273650	14080	14080	14080	14080	0
44	20241025	180600	183273650	14080	14080	14080	14080	0
45	20241025	180500	183273650	14080	14080	14080	14080	0
46	20241025	180400	183273650	14080	14080	14080	14080	0
47	20241025	180300	183273650	14080	14080	14080	14080	0
48	20241025	180200	183273650	14080	14080	14080	14080	0
49	20241025	180100	183273650	14080	14080	14080	14080	0
50	20241025	180000	183273650	14080	14080	14080	14080	0
51	20241025	175900	183273650	14080	14080	14080	14080	0
52	20241025	175800	183273650	14080	14080	14080	14080	0
53	20241025	175700	183273650	14080	14080	14080	14080	0
54	20241025	175600	183273650	14080	14080	14080	14080	0
55	20241025	175500	183273650	14080	14080	14080	14080	0
56	20241025	175400	183273650	14080	14080	14080	14080	0
57	20241025	175300	183273650	14080	14080	14080	14080	0
58	20241025	175200	183273650	14080	14080	14080	14080	0
59	20241025	175100	183273650	14080	14080	14080	14080	0
60	20241025	175000	183273650	14080	14080	14080	14080	0
61	20241025	174900	183273650	14080	14080	14080	14080	0
62	20241025	174800	183273650	14080	14080	14080	14080	71
63	20241025	174700	183273650	14080	14080	14080	14080	0
64	20241025	174600	183273650	14080	14080	14080	14080	0
65	20241025	174500	183273650	14080	14080	14080	14080	0
66	20241025	174400	183273650	14080	14080	14080	14080	0
67	20241025	174300	183273650	14080	14080	14080	14080	0
68	20241025	174200	183273650	14080	14080	14080	14080	0
69	20241025	174100	183273650	14080	14080	14080	14080	0
70	20241025	174000	183273650	14080	14080	14080	14080	0
71	20241025	173900	183273650	14080	14080	14080	14080	0
72	20241025	173800	183273650	14080	14080	14080	14080	0
73	20241025	173700	183273650	14080	14080	14080	14080	0
74	20241025	173600	183273650	14080	14080	14080	14080	0
75	20241025	173500	183273650	14080	14080	14080	14080	0
76	20241025	173400	183273650	14080	14080	14080	14080	0
77	20241025	173300	183273650	14080	14080	14080	14080	0
78	20241025	173200	183273650	14080	14080	14080	14080	0
79	20241025	173100	183273650	14080	14080	14080	14080	0
80	20241025	173000	183273650	14080	14080	14080	14080	0
81	20241025	172900	183273650	14080	14080	14080	14080	0
82	20241025	172800	183273650	14080	14080	14080	14080	0
83	20241025	172700	183273650	14080	14080	14080	14080	0
84	20241025	172600	183273650	14080	14080	14080	14080	0
85	20241025	172500	183273650	14080	14080	14080	14080	0
86	20241025	172400	183273650	14080	14080	14080	14080	0
87	20241025	172300	183273650	14080	14080	14080	14080	0
88	20241025	172200	183273650	14080	14080	14080	14080	0
89	20241025	172100	183273650	14080	14080	14080	14080	0
90	20241025	172000	183273650	14080	14080	14080	14080	0
91	20241025	171900	183273650	14080	14080	14080	14080	0
92	20241025	171800	183273650	14080	14080	14080	14080	71
93	20241025	171700	183273650	14080	14080	14080	14080	0
94	20241025	171600	183273650	14080	14080	14080	14080	0
95	20241025	171500	183273650	14080	14080	14080	14080	0
96	20241025	171400	183273650	14080	14080	14080	14080	0
97	20241025	171300	183273650	14080	14080	14080	14080	0
98	20241025	171200	183273650	14080	14080	14080	14080	0
99	20241025	171100	183273650	14080	14080	14080	14080	0
100	20241025	171000	183273650	14080	14080	14080	14080	0
101	20241025	170900	183273650	14080	14080	14080	14080	0
102	20241025	170800	183273650	14080	14080	14080	14080	0
103	20241025	170700	183273650	14080	14080	14080	14080	0
104	20241025	170600	183273650	14080	14080	14080	14080	0
105	20241025	170500	183273650	14080	14080	14080	14080	0
106	20241025	170400	183273650	14080	14080	14080	14080	0
107	20241025	170300	183273650	14080	14080	14080	14080	0
108	20241025	170200	183273650	14080	14080	14080	14080	0
109	20241025	170100	183273650	14080	14080	14080	14080	0
110	20241025	170000	183273650	14080	14080	14080	14080	0
111	20241025	165900	183273650	14080	14080	14080	14080	0
112	20241025	165800	183273650	14080	14080	14080	14080	0
113	20241025	165700	183273650	14080	14080	14080	14080	0
114	20241025	165600	183273650	14080	14080	14080	14080	0
115	20241025	165500	183273650	14080	14080	14080	14080	0
116	20241025	165400	183273650	14080	14080	14080	14080	0
117	20241025	165300	183273650	14080	14080	14080	14080	0
118	20241025	165200	183273650	14080	14080	14080	14080	0
119	20241025	165100	183273650	14080	14080	14080	14080	0
120	20241025	165000	183273650	14080	14080	14080	14080	0
121	20241025	164900	183273650	14080	14080	14080	14080	0
122	20241025	164800	183273650	14080	14080	14080	14080	71
123	20241025	164700	183273650	14080	14080	14080	14080	0
124	20241025	164600	183273650	14080	14080	14080	14080	0
125	20241025	164500	183273650	14080	14080	14080	14080	0
126	20241025	164400	183273650	14080	14080	14080	14080	0
127	20241025	164300	183273650	14080	14080	14080	14080	0
128	20241025	164200	183273650	14080	14080	14080	14080	0
129	20241025	164100	183273650	14080	14080	14080	14080	0
130	20241025	164000	183273650	14080	14080	14080	14080	0
131	20241025	163900	183273650	14080	14080	14080	14080	0
132	20241025	163800	183273650	14080	14080	14080	14080	0
133	20241025	163700	183273650	14080	14080	14080	14080	0
134	20241025	163600	183273650	14080	14080	14080	14080	0
135	20241025	163500	183273650	14080	14080	14080	14080	0
136	20241025	163400	183273650	14080	14080	14080	14080	0
137	20241025	163300	183273650	14080	14080	14080	14080	0
138	20241025	163200	183273650	14080	14080	14080	14080	0
139	20241025	163100	183273650	14080	14080	14080	14080	0
140	20241025	163000	183273650	14080	14080	14080	14080	0
141	20241025	162900	183273650	14080	14080	14080	14080	0
142	20241025	162800	183273650	14080	14080	14080	14080	0
143	20241025	162700	183273650	14080	14080	14080	14080	0
144	20241025	162600	183273650	14080	14080	14080	14080	0
145	20241025	162500	183273650	14080	14080	14080	14080	0
146	20241025	162400	183273650	14080	14080	14080	14080	0
147	20241025	162300	183273650	14080	14080	14080	14080	0
148	20241025	162200	183273650	14080	14080	14080	14080	0
149	20241025	162100	183273650	14080	14080	14080	14080	0
150	20241025	162000	183273650	14080	14080	14080	14080	0
151	20241025	161900	183273650	14080	14080	14080	14080	0
152	20241025	161800	183273650	14080	14080	14080	14080	71
153	20241025	161700	183273650	14080	14080	14080	14080	0
154	20241025	161600	183273650	14080	14080	14080	14080	0
155	20241025	161500	183273650	14080	14080	14080	14080	0
156	20241025	161400	183273650	14080	14080	14080	14080	0
157	20241025	161300	183273650	14080	14080	14080	14080	0
158	20241025	161200	183273650	14080	14080	14080	14080	0
159	20241025	161100	183273650	14080	14080	14080	14080	0
160	20241025	161000	183273650	14080	14080	14080	14080	0
161	20241025	160900	183273650	14080	14080	14080	14080	0
162	20241025	160800	183273650	14080	14080	14080	14080	0
163	20241025	160700	183273650	14080	14080	14080	14080	0
164	20241025	160600	183273650	14080	14080	14080	14080	0
165	20241025	160500	183273650	14080	14080	14080	14080	0
166	20241025	160400	183273650	14080	14080	14080	14080	0
167	20241025	160300	183273650	14080	14080	14080	14080	0
168	20241025	160200	183273650	14080	14080	14080	14080	0
169	20241025	160100	183273650	14080	14080	14080	14080	0
170	20241025	160000	183273650	14080	14080	14080	14080	0
171	20241025	155900	183273650	14080	14080	14080	14080	0
172	20241025	155800	183273650	14080	14080	14080	14080	0
173	20241025	155700	183273650	14080	14080	14080	14080	0
174	20241025	155600	183273650	14080	14080	14080	14080	0
175	20241025	155500	183273650	14080	14080	14080	14080	0
176	20241025	155400	183273650	14080	14080	14080	14080	0
177	20241025	155300	183273650	14080	14080	14080	14080	0
178	20241025	155200	183273650	14080	14080	14080	14080	0
179	20241025	155100	183273650	14080	14080	14080	14080	0
180	20241025	155000	183273650	14080	14080	14080	14080	0
181	20241025	154900	183273650	14080	14080	14080	14080	0
182	20241025	154800	183273650	14080	14080	14080	14080	71
183	20241025	154700	183273650	14080	14080	14080	14080	0
184	20241025	154600	183273650	14080	14080	14080	14080	0
185	20241025	154500	183273650	14080	14080	14080	14080	0
186	20241025	154400	183273650	14080	14080	14080	14080	0
187	20241025	154300	183273650	14080	14080	14080	14080	0
188	20241025	154200	183273650	14080	14080	14080	14080	0
189	20241025	154100	183273650	14080	14080	14080	14080	0
190	20241025	154000	183273650	14080	14080	14080	14080	0
191	20241025	153900	183273650	14080	14080	14080	14080	0
192	20241025	153800	183273650	14080	14080	14080	14080	0
193	20241025	153700	183273650	14080	14080	14080	14080	0
194	20241025	153600	183273650	14080	14080	14080	14080	0
195	20241025	153500	183273650	14080	14080	14080	14080	0
196	20241025	153400	183273650	14080	14080	14080	14080	0
197	20241025	153300	183273650	14080	14080	14080	14080	0
198	20241025	153200	183273650	14080	14080	14080	14080	0
199	20241025	153100	183273650	14080	14080	14080	14080	0
200	20241025	153000	183273650	14080	14080	14080	14080	71
201	20241025	152900	182273970	14070	14070	14070	14070	0
202	20241025	152800	182273970	14070	14070	14070	14070	0
203	20241025	152700	182273970	14070	14070	14070	14070	0
204	20241025	152600	182273970	14070	14070	14070	14070	0
205	20241025	152500	182273970	14070	14070	14070	14070	0
206	20241025	152400	182273970	14070	14070	14070	14070	0
207	20241025	152300	182273970	14070	14070	14070	14070	0
208	20241025	152200	182273970	14070	14070	14070	14070	0
209	20241025	152100	182273970	14070	14070	14070	14070	0
210	20241025	152000	182273970	14070	14070	14070	14070	0
211	20241025	151900	182273970	14070	14070	14070	14070	2
212	20241025	151800	182245830	14080	14080	14080	14070	41
213	20241025	151700	181668690	14080	14080	14080	14080	47
214	20241025	151600	181006930	14080	14090	14100	14080	115
215	20241025	151500	179386220	14060	14050	14080	14010	500
216	20241025	151400	172359070	14050	14080	14080	13990	148
217	20241025	151300	170279250	14080	14090	14100	14080	207
218	20241025	151200	167362040	14100	14090	14110	14080	430
219	20241025	151100	161302910	14100	14090	14100	14080	420
220	20241025	151000	155381590	14080	14080	14090	14070	99
221	20241025	150900	153987240	14090	14080	14090	14080	171
222	20241025	150800	151577940	14080	14100	14100	14070	248
223	20241025	150700	148084930	14100	14080	14100	14070	224
224	20241025	150600	144927630	14090	14050	14090	14040	66
225	20241025	150500	143998750	14050	14000	14100	14000	190
226	20241025	150400	141331890	14000	13990	14000	13990	125
227	20241025	150300	139582510	13990	13950	14000	13950	177
228	20241025	150200	137110640	13950	13900	13950	13900	242
229	20241025	150100	133739030	13900	13900	13900	13900	68
230	20241025	150000	132793830	13890	13850	13900	13850	65
231	20241025	145900	131891940	13850	13850	13850	13850	61
232	20241025	145800	131047090	13850	13840	13850	13840	81
233	20241025	145700	129925690	13840	13830	13850	13830	117
234	20241025	145600	128306070	13840	13840	13840	13840	111
235	20241025	145500	126769830	13840	13820	13840	13820	83
236	20241025	145400	125622130	13820	13810	13820	13810	5
237	20241025	145300	125553070	13810	13810	13810	13810	83
238	20241025	145200	124406840	13810	13800	13810	13800	55
239	20241025	145100	123647680	13790	13800	13800	13790	48
240	20241025	145000	122985590	13780	13770	13780	13770	62
241	20241025	144900	122131440	13770	13770	13770	13770	40
242	20241025	144800	121580640	13770	13770	13770	13770	40
243	20241025	144700	121029840	13770	13760	13770	13760	55
244	20241025	144600	120272680	13760	13750	13760	13740	44
245	20241025	144500	119667620	13720	13720	13750	13710	70
246	20241025	144400	118707160	13720	13720	13720	13720	41
247	20241025	144300	118144640	13720	13720	13720	13720	42
248	20241025	144200	117568400	13720	13720	13720	13720	64
249	20241025	144100	116690320	13720	13710	13720	13710	56
250	20241025	144000	115922010	13680	13720	13720	13680	66
251	20241025	143900	115018440	13720	13720	13720	13720	64
252	20241025	143800	114140360	13720	13720	13720	13720	40
253	20241025	143700	113591560	13720	13720	13720	13720	40
254	20241025	143600	113042760	13720	13710	13720	13710	50
255	20241025	143500	112357050	13710	13710	13710	13710	61
256	20241025	143400	111520740	13700	13700	13700	13700	34
257	20241025	143300	111054940	13700	13700	13700	13700	16
258	20241025	143200	110835740	13700	13700	13700	13700	24
259	20241025	143100	110506940	13700	13700	13700	13700	24
260	20241025	143000	110178140	13700	13700	13700	13700	25
261	20241025	142900	109835640	13690	13690	13690	13690	0
262	20241025	142800	109835640	13690	13690	13690	13690	0
263	20241025	142700	109835640	13690	13690	13690	13690	0
264	20241025	142600	109835640	13690	13690	13690	13690	1
265	20241025	142500	109821950	13700	13700	13700	13700	0
266	20241025	142400	109821950	13700	13700	13700	13700	0
267	20241025	142300	109821950	13700	13700	13700	13700	0
268	20241025	142200	109821950	13700	13700	13700	13700	0
269	20241025	142100	109821950	13700	13700	13700	13700	0
270	20241025	142000	109821950	13700	13700	13700	13700	1
271	20241025	141900	109808250	13680	13690	13690	13680	119
272	20241025	141800	108180270	13700	13700	13700	13700	0
273	20241025	141700	108180270	13700	13700	13700	13700	0
274	20241025	141600	108180270	13700	13700	13700	13700	0
275	20241025	141500	108180270	13700	13700	13700	13700	0
276	20241025	141400	108180270	13700	13700	13700	13700	1
277	20241025	141300	108166570	13700	13700	13700	13700	0
278	20241025	141200	108166570	13700	13700	13700	13700	0
279	20241025	141100	108166570	13700	13700	13700	13700	0
280	20241025	141000	108166570	13700	13700	13700	13700	0
281	20241025	140900	108166570	13700	13700	13700	13700	0
282	20241025	140800	108166570	13700	13700	13700	13700	0
283	20241025	140700	108166570	13700	13700	13700	13700	0
284	20241025	140600	108166570	13700	13700	13700	13700	0
285	20241025	140500	108166570	13700	13700	13700	13700	0
286	20241025	140400	108166570	13700	13700	13700	13700	0
287	20241025	140300	108166570	13700	13700	13700	13700	0
288	20241025	140200	108166570	13700	13700	13700	13700	0
289	20241025	140100	108166570	13700	13700	13700	13700	0
290	20241025	140000	108166570	13700	13700	13700	13700	0
291	20241025	135900	108166570	13700	13700	13700	13700	0
292	20241025	135800	108166570	13700	13700	13700	13700	0
293	20241025	135700	108166570	13700	13700	13700	13700	0
294	20241025	135600	108166570	13700	13700	13700	13700	0
295	20241025	135500	108166570	13700	13700	13700	13700	0
296	20241025	135400	108166570	13700	13700	13700	13700	0
297	20241025	135300	108166570	13700	13700	13700	13700	0
298	20241025	135200	108166570	13700	13700	13700	13700	0
299	20241025	135100	108166570	13700	13700	13700	13700	0
300	20241025	135000	108166570	13700	13700	13700	13700	0
301	20241025	134900	108166570	13700	13700	13700	13700	0
302	20241025	134800	108166570	13700	13700	13700	13700	0
303	20241025	134700	108166570	13700	13700	13700	13700	0
304	20241025	134600	108166570	13700	13700	13700	13700	0
305	20241025	134500	108166570	13700	13700	13700	13700	0
306	20241025	134400	108166570	13700	13700	13700	13700	0
307	20241025	134300	108166570	13700	13700	13700	13700	0
308	20241025	134200	108166570	13700	13700	13700	13700	1
309	20241025	134100	108152870	13700	13700	13700	13700	2
310	20241025	134000	108125470	13700	13700	13700	13700	0
311	20241025	133900	108125470	13700	13700	13700	13700	0
312	20241025	133800	108125470	13700	13700	13700	13700	0
313	20241025	133700	108125470	13700	13700	13700	13700	0
314	20241025	133600	108125470	13700	13700	13700	13700	0
315	20241025	133500	108125470	13700	13700	13700	13700	0
316	20241025	133400	108125470	13700	13700	13700	13700	1
317	20241025	133300	108111770	13690	13690	13690	13690	0
318	20241025	133200	108111770	13690	13690	13690	13690	0
319	20241025	133100	108111770	13690	13690	13690	13690	0
320	20241025	133000	108111770	13690	13690	13690	13690	0
321	20241025	132900	108111770	13690	13690	13690	13690	1
322	20241025	132800	108098080	13690	13690	13690	13690	0
323	20241025	132700	108098080	13690	13690	13690	13690	0
324	20241025	132600	108098080	13690	13690	13690	13690	0
325	20241025	132500	108098080	13690	13690	13690	13690	0
326	20241025	132400	108098080	13690	13690	13690	13690	0
327	20241025	132300	108098080	13690	13690	13690	13690	1
328	20241025	132200	108084390	13690	13690	13690	13690	0
329	20241025	132100	108084390	13690	13690	13690	13690	0
330	20241025	132000	108084390	13690	13690	13690	13690	0
331	20241025	131900	108084390	13690	13690	13690	13690	0
332	20241025	131800	108084390	13690	13690	13690	13690	0
333	20241025	131700	108084390	13690	13690	13690	13690	0
334	20241025	131600	108084390	13690	13690	13690	13690	0
335	20241025	131500	108084390	13690	13690	13690	13690	0
336	20241025	131400	108084390	13690	13690	13690	13690	0
337	20241025	131300	108084390	13690	13690	13690	13690	0
338	20241025	131200	108084390	13690	13690	13690	13690	0
339	20241025	131100	108084390	13690	13690	13690	13690	0
340	20241025	131000	108084390	13690	13690	13690	13690	0
341	20241025	130900	108084390	13690	13690	13690	13690	0
342	20241025	130800	108084390	13690	13690	13690	13690	0
343	20241025	130700	108084390	13690	13690	13690	13690	0
344	20241025	130600	108084390	13690	13690	13690	13690	1
345	20241025	130500	108070700	13690	13690	13690	13690	1
346	20241025	130400	108057010	13690	13690	13690	13690	0
347	20241025	130300	108057010	13690	13690	13690	13690	10
348	20241025	130200	107920110	13690	13690	13690	13690	0
349	20241025	130100	107920110	13690	13690	13690	13690	0
350	20241025	130000	107920110	13690	13690	13690	13690	0
351	20241025	125900	107920110	13690	13690	13690	13690	0
352	20241025	125800	107920110	13690	13690	13690	13690	0
353	20241025	125700	107920110	13690	13690	13690	13690	0
354	20241025	125600	107920110	13690	13690	13690	13690	0
355	20241025	125500	107920110	13690	13690	13690	13690	0
356	20241025	125400	107920110	13690	13690	13690	13690	2
357	20241025	125300	107892730	13690	13690	13690	13690	1
358	20241025	125200	107879040	13690	13690	13690	13690	5
359	20241025	125100	107810590	13690	13690	13690	13690	0
360	20241025	125000	107810590	13690	13690	13690	13690	0
361	20241025	124900	107810590	13690	13690	13690	13690	0
362	20241025	124800	107810590	13690	13690	13690	13690	0
363	20241025	124700	107810590	13690	13690	13690	13690	0
364	20241025	124600	107810590	13690	13690	13690	13690	0
365	20241025	124500	107810590	13690	13690	13690	13690	0
366	20241025	124400	107810590	13690	13690	13690	13690	0
367	20241025	124300	107810590	13690	13690	13690	13690	1
368	20241025	124200	107796900	13690	13690	13690	13690	0
369	20241025	124100	107796900	13690	13690	13690	13690	0
370	20241025	124000	107796900	13690	13690	13690	13690	0
371	20241025	123900	107796900	13690	13690	13690	13690	0
372	20241025	123800	107796900	13690	13690	13690	13690	100
373	20241025	123700	106427900	13690	13690	13690	13690	0
374	20241025	123600	106427900	13690	13690	13690	13690	0
375	20241025	123500	106427900	13690	13690	13690	13690	0
376	20241025	123400	106427900	13690	13690	13690	13690	0
377	20241025	123300	106427900	13690	13690	13690	13690	0
378	20241025	123200	106427900	13690	13690	13690	13690	0
379	20241025	123100	106427900	13690	13690	13690	13690	10
380	20241025	123000	106291000	13690	13690	13690	13690	0
381	20241025	122900	106291000	13690	13690	13690	13690	1
382	20241025	122800	106277310	13680	13690	13690	13680	306
383	20241025	122700	102091130	13690	13690	13690	13690	0
384	20241025	122600	102091130	13690	13690	13690	13690	0
385	20241025	122500	102091130	13690	13690	13690	13690	0
386	20241025	122400	102091130	13690	13690	13690	13690	0
387	20241025	122300	102091130	13690	13690	13690	13690	0
388	20241025	122200	102091130	13690	13690	13690	13690	0
389	20241025	122100	102091130	13690	13690	13690	13690	0
390	20241025	122000	102091130	13690	13690	13690	13690	0
391	20241025	121900	102091130	13690	13710	13710	13690	336
392	20241025	121800	97491170	13720	13720	13720	13720	0
393	20241025	121700	97491170	13720	13720	13720	13720	0
394	20241025	121600	97491170	13720	13720	13720	13720	0
395	20241025	121500	97491170	13720	13720	13720	13720	0
396	20241025	121400	97491170	13720	13720	13720	13720	0
397	20241025	121300	97491170	13720	13720	13720	13720	1
398	20241025	121200	97477450	13720	13720	13720	13720	0
399	20241025	121100	97477450	13720	13720	13720	13720	0
400	20241025	121000	97477450	13720	13720	13720	13720	0
401	20241025	120900	97477450	13720	13720	13720	13720	0
402	20241025	120800	97477450	13720	13710	13720	13710	6
403	20241025	120700	97395140	13710	13710	13710	13710	0
404	20241025	120600	97395140	13710	13710	13710	13710	6
405	20241025	120500	97312880	13710	13710	13710	13710	0
406	20241025	120400	97312880	13710	13700	13710	13690	75
407	20241025	120300	96285240	13690	13690	13690	13690	0
408	20241025	120200	96285240	13690	13690	13690	13690	0
409	20241025	120100	96285240	13690	13690	13690	13690	0
410	20241025	120000	96285240	13690	13690	13690	13690	0
411	20241025	115900	96285240	13690	13690	13690	13690	0
412	20241025	115800	96285240	13690	13690	13690	13690	0
413	20241025	115700	96285240	13690	13690	13690	13690	0
414	20241025	115600	96285240	13690	13690	13690	13690	1
415	20241025	115500	96271550	13700	13700	13700	13700	0
416	20241025	115400	96271550	13700	13700	13700	13700	1
417	20241025	115300	96257850	13690	13690	13690	13690	0
418	20241025	115200	96257850	13690	13690	13690	13690	0
419	20241025	115100	96257850	13690	13690	13690	13690	0
420	20241025	115000	96257850	13690	13690	13690	13690	0
421	20241025	114900	96257850	13690	13690	13690	13690	0
422	20241025	114800	96257850	13690	13690	13690	13690	0
423	20241025	114700	96257850	13690	13690	13690	13690	0
424	20241025	114600	96257850	13690	13690	13690	13690	6
425	20241025	114500	96175710	13690	13690	13690	13690	0
426	20241025	114400	96175710	13690	13690	13690	13690	0
427	20241025	114300	96175710	13690	13690	13690	13690	0
428	20241025	114200	96175710	13690	13690	13690	13690	0
429	20241025	114100	96175710	13690	13690	13690	13690	0
430	20241025	114000	96175710	13690	13690	13690	13690	0
431	20241025	113900	96175710	13690	13690	13690	13690	0
432	20241025	113800	96175710	13690	13690	13690	13690	0
433	20241025	113700	96175710	13690	13690	13690	13690	0
434	20241025	113600	96175710	13690	13690	13690	13690	0
435	20241025	113500	96175710	13690	13690	13690	13690	0
436	20241025	113400	96175710	13690	13690	13690	13690	1
437	20241025	113300	96162020	13690	13690	13690	13690	0
438	20241025	113200	96162020	13690	13690	13690	13690	0
439	20241025	113100	96162020	13690	13690	13690	13690	1
440	20241025	113000	96148330	13680	13680	13680	13680	0
441	20241025	112900	96148330	13680	13680	13680	13680	0
442	20241025	112800	96148330	13680	13680	13680	13680	0
443	20241025	112700	96148330	13680	13680	13680	13680	17
444	20241025	112600	95915770	13680	13680	13680	13680	0
445	20241025	112500	95915770	13680	13680	13680	13680	0
446	20241025	112400	95915770	13680	13680	13680	13680	0
447	20241025	112300	95915770	13680	13680	13680	13680	0
448	20241025	112200	95915770	13680	13680	13680	13680	0
449	20241025	112100	95915770	13680	13680	13680	13680	0
450	20241025	112000	95915770	13680	13680	13680	13680	0
451	20241025	111900	95915770	13680	13680	13680	13680	0
452	20241025	111800	95915770	13680	13680	13680	13680	0
453	20241025	111700	95915770	13680	13680	13680	13680	0
454	20241025	111600	95915770	13680	13680	13680	13680	0
455	20241025	111500	95915770	13680	13680	13680	13680	1
456	20241025	111400	95902090	13670	13670	13670	13670	2
457	20241025	111300	95874750	13670	13670	13670	13670	0
458	20241025	111200	95874750	13670	13670	13670	13670	0
459	20241025	111100	95874750	13670	13670	13670	13670	0
460	20241025	111000	95874750	13670	13670	13670	13670	0
461	20241025	110900	95874750	13670	13670	13670	13670	0
462	20241025	110800	95874750	13670	13670	13670	13670	0
463	20241025	110700	95874750	13670	13680	13680	13670	16
464	20241025	110600	95655970	13670	13670	13670	13670	0
465	20241025	110500	95655970	13670	13670	13670	13670	0
466	20241025	110400	95655970	13670	13670	13670	13670	266
467	20241025	110300	92019750	13670	13670	13670	13670	0
468	20241025	110200	92019750	13670	13670	13670	13670	0
469	20241025	110100	92019750	13670	13660	13670	13660	261
470	20241025	110000	88451890	13670	13670	13670	13670	0
471	20241025	105900	88451890	13670	13670	13670	13670	0
472	20241025	105800	88451890	13670	13670	13670	13670	0
473	20241025	105700	88451890	13670	13670	13670	13670	0
474	20241025	105600	88451890	13670	13670	13670	13670	0
475	20241025	105500	88451890	13670	13670	13670	13670	0
476	20241025	105400	88451890	13670	13670	13670	13670	0
477	20241025	105300	88451890	13670	13660	13670	13660	4
478	20241025	105200	88397240	13670	13670	13670	13670	0
479	20241025	105100	88397240	13670	13670	13670	13670	0
480	20241025	105000	88397240	13670	13670	13670	13670	0
481	20241025	104900	88397240	13670	13670	13670	13670	0
482	20241025	104800	88397240	13670	13670	13670	13670	0
483	20241025	104700	88397240	13670	13670	13670	13670	0
484	20241025	104600	88397240	13670	13670	13670	13670	0
485	20241025	104500	88397240	13670	13660	13670	13660	35
486	20241025	104400	87918940	13650	13650	13650	13650	0
487	20241025	104300	87918940	13650	13650	13650	13650	0
488	20241025	104200	87918940	13650	13650	13650	13650	0
489	20241025	104100	87918940	13650	13650	13650	13650	0
490	20241025	104000	87918940	13650	13650	13650	13650	0
491	20241025	103900	87918940	13650	13650	13650	13650	0
492	20241025	103800	87918940	13650	13650	13650	13650	0
493	20241025	103700	87918940	13650	13650	13650	13650	0
494	20241025	103600	87918940	13650	13650	13650	13650	1
495	20241025	103500	87905290	13640	13640	13640	13640	1
496	20241025	103400	87891650	13650	13650	13650	13650	0
497	20241025	103300	87891650	13650	13650	13650	13650	0
498	20241025	103200	87891650	13650	13650	13650	13650	4
499	20241025	103100	87837050	13640	13640	13640	13640	0
500	20241025	103000	87837050	13640	13640	13640	13640	10
501	20241025	102900	87700650	13650	13660	13660	13640	311
502	20241025	102800	83457290	13660	13660	13660	13660	0
503	20241025	102700	83457290	13660	13660	13660	13660	1
504	20241025	102600	83443630	13660	13660	13660	13660	3
505	20241025	102500	83402650	13650	13660	13660	13650	5
506	20241025	102400	83334370	13660	13660	13660	13660	1
507	20241025	102300	83320710	13650	13650	13650	13650	0
508	20241025	102200	83320710	13650	13650	13650	13650	0
509	20241025	102100	83320710	13650	13650	13650	13650	0
510	20241025	102000	83320710	13650	13660	13660	13650	80
511	20241025	101900	82228140	13660	13660	13660	13660	0
512	20241025	101800	82228140	13660	13660	13660	13660	0
513	20241025	101700	82228140	13660	13660	13660	13660	0
514	20241025	101600	82228140	13660	13660	13660	13660	3
515	20241025	101500	82187160	13670	13670	13670	13670	0
516	20241025	101400	82187160	13670	13690	13690	13670	178
517	20241025	101300	79751400	13700	13700	13700	13700	0
518	20241025	101200	79751400	13700	13700	13700	13700	0
519	20241025	101100	79751400	13700	13700	13700	13700	0
520	20241025	101000	79751400	13700	13700	13700	13700	0
521	20241025	100900	79751400	13700	13700	13700	13700	0
522	20241025	100800	79751400	13700	13700	13700	13700	0
523	20241025	100700	79751400	13700	13700	13700	13700	0
524	20241025	100600	79751400	13700	13700	13700	13700	0
525	20241025	100500	79751400	13700	13700	13700	13700	2
526	20241025	100400	79724000	13700	13700	13700	13700	1
527	20241025	100300	79710300	13700	13700	13710	13700	4
528	20241025	100200	79655490	13700	13690	13700	13690	252
529	20241025	100100	76205600	13680	13680	13680	13680	0
530	20241025	100000	76205600	13680	13680	13680	13680	0
531	20241025	095900	76205600	13680	13680	13680	13680	0
532	20241025	095800	76205600	13680	13680	13680	13680	0
533	20241025	095700	76205600	13680	13680	13680	13680	0
534	20241025	095600	76205600	13680	13680	13680	13680	0
535	20241025	095500	76205600	13680	13680	13680	13680	0
536	20241025	095400	76205600	13680	13680	13680	13680	0
537	20241025	095300	76205600	13680	13680	13680	13680	0
538	20241025	095200	76205600	13680	13680	13680	13680	0
539	20241025	095100	76205600	13680	13680	13680	13680	2
540	20241025	095000	76178240	13680	13670	13680	13670	7
541	20241025	094900	76082490	13690	13680	13690	13680	195
542	20241025	094800	73412960	13670	13660	13670	13660	347
543	20241025	094700	68669480	13660	13660	13660	13660	0
544	20241025	094600	68669480	13660	13660	13660	13660	0
545	20241025	094500	68669480	13660	13660	13660	13660	1
546	20241025	094400	68655820	13670	13670	13670	13670	52
547	20241025	094300	67944980	13670	13670	13670	13670	1
548	20241025	094200	67931310	13670	13670	13670	13670	0
549	20241025	094100	67931310	13670	13700	13700	13660	419
550	20241025	094000	62202270	13710	13710	13710	13710	0
551	20241025	093900	62202270	13710	13710	13710	13710	1
552	20241025	093800	62188560	13700	13700	13700	13700	0
553	20241025	093700	62188560	13700	13700	13700	13700	10
554	20241025	093600	62051560	13710	13700	13710	13700	8
555	20241025	093500	61941940	13710	13730	13730	13690	472
556	20241025	093400	55474800	13730	13730	13730	13730	1
557	20241025	093300	55461070	13730	13730	13730	13730	6
558	20241025	093200	55378690	13730	13730	13730	13730	0
559	20241025	093100	55378690	13730	13730	13730	13730	1
560	20241025	093000	55364960	13720	13720	13720	13720	1
561	20241025	092900	55351240	13710	13710	13710	13710	0
562	20241025	092800	55351240	13710	13710	13710	13710	0
563	20241025	092700	55351240	13710	13710	13710	13710	7
564	20241025	092600	55255270	13690	13720	13720	13690	765
565	20241025	092500	44770680	13720	13720	13720	13720	517
566	20241025	092400	37677440	13720	13710	13720	13710	600
567	20241025	092300	29449440	13730	13750	13750	13720	1002
568	20241025	092200	15695270	13760	13760	13760	13760	0
569	20241025	092100	15695270	13760	13760	13760	13760	0
570	20241025	092000	15695270	13760	13760	13760	13760	0
571	20241025	091900	15695270	13760	13760	13760	13760	101
572	20241025	091800	14305510	13770	13800	13800	13770	700
573	20241025	091700	4665870	13800	13800	13800	13800	15
574	20241025	091600	4458870	13800	13800	13800	13800	0
575	20241025	091500	4458870	13800	13800	13800	13800	8
576	20241025	091400	4348470	13800	13800	13800	13800	0
577	20241025	091300	4348470	13800	13800	13800	13800	53
578	20241025	091200	3617070	13800	13800	13800	13800	27
579	20241025	091100	3244470	13800	13800	13800	13800	0
580	20241025	091000	3244470	13800	13800	13800	13800	0
581	20241025	090900	3244470	13800	13800	13800	13800	0
582	20241025	090800	3244470	13800	13800	13800	13800	78
583	20241025	090700	2168070	13800	13800	13800	13800	0
584	20241025	090600	2168070	13800	13800	13800	13800	1
585	20241025	090500	2154270	13800	13810	13810	13800	22
586	20241025	090400	1850640	13810	13810	13810	13810	0
587	20241025	090300	1850640	13810	13820	13820	13810	125
588	20241025	090200	124290	13810	13810	13810	13810	0
589	20241025	090100	124290	13810	13810	13810	13810	0
590	20241025	090000	124290	13810	13810	13810	13810	9