KissMeData/018120/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190400	28311990	17700	17700	17700	17700	1
3	20241028	190300	28311990	17700	17700	17700	17700	0
4	20241028	190200	28311990	17700	17700	17700	17700	0
5	20241028	190100	28311990	17700	17700	17700	17700	0
6	20241028	190000	28311990	17700	17700	17700	17700	0
7	20241028	185900	28311990	17700	17700	17700	17700	0
8	20241028	185800	28311990	17700	17700	17700	17700	0
9	20241028	185700	28311990	17700	17700	17700	17700	0
10	20241028	185600	28311990	17700	17700	17700	17700	0
11	20241028	185500	28311990	17700	17700	17700	17700	0
12	20241028	185400	28311990	17700	17700	17700	17700	0
13	20241028	185300	28311990	17700	17700	17700	17700	0
14	20241028	185200	28311990	17700	17700	17700	17700	0
15	20241028	185100	28311990	17700	17700	17700	17700	0
16	20241028	185000	28311990	17700	17700	17700	17700	0
17	20241028	184900	28311990	17700	17700	17700	17700	0
18	20241028	184800	28311990	17700	17700	17700	17700	0
19	20241028	184700	28311990	17700	17700	17700	17700	0
20	20241028	184600	28311990	17700	17700	17700	17700	0
21	20241028	184500	28311990	17700	17700	17700	17700	0
22	20241028	184400	28311990	17700	17700	17700	17700	0
23	20241028	184300	28311990	17700	17700	17700	17700	0
24	20241028	184200	28311990	17700	17700	17700	17700	0
25	20241028	184100	28311990	17700	17700	17700	17700	0
26	20241028	184000	28311990	17700	17700	17700	17700	0
27	20241028	183900	28311990	17700	17700	17700	17700	0
28	20241028	183800	28311990	17700	17700	17700	17700	0
29	20241028	183700	28311990	17700	17700	17700	17700	0
30	20241028	183600	28311990	17700	17700	17700	17700	0
31	20241028	183500	28311990	17700	17700	17700	17700	0
32	20241028	183400	28311990	17700	17700	17700	17700	1
33	20241028	183300	28311990	17700	17700	17700	17700	0
34	20241028	183200	28311990	17700	17700	17700	17700	0
35	20241028	183100	28311990	17700	17700	17700	17700	0
36	20241028	183000	28311990	17700	17700	17700	17700	0
37	20241028	182900	28311990	17700	17700	17700	17700	0
38	20241028	182800	28311990	17700	17700	17700	17700	0
39	20241028	182700	28311990	17700	17700	17700	17700	0
40	20241028	182600	28311990	17700	17700	17700	17700	0
41	20241028	182500	28311990	17700	17700	17700	17700	0
42	20241028	182400	28311990	17700	17700	17700	17700	0
43	20241028	182300	28311990	17700	17700	17700	17700	0
44	20241028	182200	28311990	17700	17700	17700	17700	0
45	20241028	182100	28311990	17700	17700	17700	17700	0
46	20241028	182000	28311990	17700	17700	17700	17700	0
47	20241028	181900	28311990	17700	17700	17700	17700	0
48	20241028	181800	28311990	17700	17700	17700	17700	0
49	20241028	181700	28311990	17700	17700	17700	17700	0
50	20241028	181600	28311990	17700	17700	17700	17700	0
51	20241028	181500	28311990	17700	17700	17700	17700	0
52	20241028	181400	28311990	17700	17700	17700	17700	0
53	20241028	181300	28311990	17700	17700	17700	17700	0
54	20241028	181200	28311990	17700	17700	17700	17700	0
55	20241028	181100	28311990	17700	17700	17700	17700	0
56	20241028	181000	28311990	17700	17700	17700	17700	0
57	20241028	180900	28311990	17700	17700	17700	17700	0
58	20241028	180800	28311990	17700	17700	17700	17700	0
59	20241028	180700	28311990	17700	17700	17700	17700	0
60	20241028	180600	28311990	17700	17700	17700	17700	0
61	20241028	180500	28311990	17700	17700	17700	17700	0
62	20241028	180400	28311990	17700	17700	17700	17700	1
63	20241028	180300	28311990	17700	17700	17700	17700	0
64	20241028	180200	28311990	17700	17700	17700	17700	0
65	20241028	180100	28311990	17700	17700	17700	17700	0
66	20241028	180000	28311990	17700	17700	17700	17700	0
67	20241028	175900	28311990	17700	17700	17700	17700	0
68	20241028	175800	28311990	17700	17700	17700	17700	0
69	20241028	175700	28311990	17700	17700	17700	17700	0
70	20241028	175600	28311990	17700	17700	17700	17700	0
71	20241028	175500	28311990	17700	17700	17700	17700	0
72	20241028	175400	28311990	17700	17700	17700	17700	0
73	20241028	175300	28311990	17700	17700	17700	17700	0
74	20241028	175200	28311990	17700	17700	17700	17700	0
75	20241028	175100	28311990	17700	17700	17700	17700	0
76	20241028	175000	28311990	17700	17700	17700	17700	0
77	20241028	174900	28311990	17700	17700	17700	17700	0
78	20241028	174800	28311990	17700	17700	17700	17700	0
79	20241028	174700	28311990	17700	17700	17700	17700	0
80	20241028	174600	28311990	17700	17700	17700	17700	0
81	20241028	174500	28311990	17700	17700	17700	17700	0
82	20241028	174400	28311990	17700	17700	17700	17700	0
83	20241028	174300	28311990	17700	17700	17700	17700	0
84	20241028	174200	28311990	17700	17700	17700	17700	0
85	20241028	174100	28311990	17700	17700	17700	17700	0
86	20241028	174000	28311990	17700	17700	17700	17700	0
87	20241028	173900	28311990	17700	17700	17700	17700	0
88	20241028	173800	28311990	17700	17700	17700	17700	0
89	20241028	173700	28311990	17700	17700	17700	17700	0
90	20241028	173600	28311990	17700	17700	17700	17700	0
91	20241028	173500	28311990	17700	17700	17700	17700	0
92	20241028	173400	28311990	17700	17700	17700	17700	1
93	20241028	173300	28311990	17700	17700	17700	17700	0
94	20241028	173200	28311990	17700	17700	17700	17700	0
95	20241028	173100	28311990	17700	17700	17700	17700	0
96	20241028	173000	28311990	17700	17700	17700	17700	0
97	20241028	172900	28311990	17700	17700	17700	17700	0
98	20241028	172800	28311990	17700	17700	17700	17700	0
99	20241028	172700	28311990	17700	17700	17700	17700	0
100	20241028	172600	28311990	17700	17700	17700	17700	0
101	20241028	172500	28311990	17700	17700	17700	17700	0
102	20241028	172400	28311990	17700	17700	17700	17700	0
103	20241028	172300	28311990	17700	17700	17700	17700	0
104	20241028	172200	28311990	17700	17700	17700	17700	0
105	20241028	172100	28311990	17700	17700	17700	17700	0
106	20241028	172000	28311990	17700	17700	17700	17700	0
107	20241028	171900	28311990	17700	17700	17700	17700	0
108	20241028	171800	28311990	17700	17700	17700	17700	0
109	20241028	171700	28311990	17700	17700	17700	17700	0
110	20241028	171600	28311990	17700	17700	17700	17700	0
111	20241028	171500	28311990	17700	17700	17700	17700	0
112	20241028	171400	28311990	17700	17700	17700	17700	0
113	20241028	171300	28311990	17700	17700	17700	17700	0
114	20241028	171200	28311990	17700	17700	17700	17700	0
115	20241028	171100	28311990	17700	17700	17700	17700	0
116	20241028	171000	28311990	17700	17700	17700	17700	0
117	20241028	170900	28311990	17700	17700	17700	17700	0
118	20241028	170800	28311990	17700	17700	17700	17700	0
119	20241028	170700	28311990	17700	17700	17700	17700	0
120	20241028	170600	28311990	17700	17700	17700	17700	0
121	20241028	170500	28311990	17700	17700	17700	17700	0
122	20241028	170400	28311990	17700	17700	17700	17700	1
123	20241028	170300	28311990	17700	17700	17700	17700	0
124	20241028	170200	28311990	17700	17700	17700	17700	0
125	20241028	170100	28311990	17700	17700	17700	17700	0
126	20241028	170000	28311990	17700	17700	17700	17700	0
127	20241028	165900	28311990	17700	17700	17700	17700	0
128	20241028	165800	28311990	17700	17700	17700	17700	0
129	20241028	165700	28311990	17700	17700	17700	17700	0
130	20241028	165600	28311990	17700	17700	17700	17700	0
131	20241028	165500	28311990	17700	17700	17700	17700	0
132	20241028	165400	28311990	17700	17700	17700	17700	0
133	20241028	165300	28311990	17700	17700	17700	17700	0
134	20241028	165200	28311990	17700	17700	17700	17700	0
135	20241028	165100	28311990	17700	17700	17700	17700	0
136	20241028	165000	28311990	17700	17700	17700	17700	0
137	20241028	164900	28311990	17700	17700	17700	17700	0
138	20241028	164800	28311990	17700	17700	17700	17700	0
139	20241028	164700	28311990	17700	17700	17700	17700	0
140	20241028	164600	28311990	17700	17700	17700	17700	0
141	20241028	164500	28311990	17700	17700	17700	17700	0
142	20241028	164400	28311990	17700	17700	17700	17700	0
143	20241028	164300	28311990	17700	17700	17700	17700	0
144	20241028	164200	28311990	17700	17700	17700	17700	0
145	20241028	164100	28311990	17700	17700	17700	17700	0
146	20241028	164000	28311990	17700	17700	17700	17700	0
147	20241028	163900	28311990	17700	17700	17700	17700	0
148	20241028	163800	28311990	17700	17700	17700	17700	0
149	20241028	163700	28311990	17700	17700	17700	17700	0
150	20241028	163600	28311990	17700	17700	17700	17700	0
151	20241028	163500	28311990	17700	17700	17700	17700	0
152	20241028	163400	28311990	17700	17700	17700	17700	1
153	20241028	163300	28311990	17700	17700	17700	17700	0
154	20241028	163200	28311990	17700	17700	17700	17700	0
155	20241028	163100	28311990	17700	17700	17700	17700	0
156	20241028	163000	28311990	17700	17700	17700	17700	0
157	20241028	162900	28311990	17700	17700	17700	17700	0
158	20241028	162800	28311990	17700	17700	17700	17700	0
159	20241028	162700	28311990	17700	17700	17700	17700	0
160	20241028	162600	28311990	17700	17700	17700	17700	0
161	20241028	162500	28311990	17700	17700	17700	17700	0
162	20241028	162400	28311990	17700	17700	17700	17700	0
163	20241028	162300	28311990	17700	17700	17700	17700	0
164	20241028	162200	28311990	17700	17700	17700	17700	0
165	20241028	162100	28311990	17700	17700	17700	17700	0
166	20241028	162000	28311990	17700	17700	17700	17700	0
167	20241028	161900	28311990	17700	17700	17700	17700	0
168	20241028	161800	28311990	17700	17700	17700	17700	0
169	20241028	161700	28311990	17700	17700	17700	17700	0
170	20241028	161600	28311990	17700	17700	17700	17700	0
171	20241028	161500	28311990	17700	17700	17700	17700	0
172	20241028	161400	28311990	17700	17700	17700	17700	0
173	20241028	161300	28311990	17700	17700	17700	17700	0
174	20241028	161200	28311990	17700	17700	17700	17700	0
175	20241028	161100	28311990	17700	17700	17700	17700	0
176	20241028	161000	28311990	17700	17700	17700	17700	0
177	20241028	160900	28311990	17700	17700	17700	17700	0
178	20241028	160800	28311990	17700	17700	17700	17700	0
179	20241028	160700	28311990	17700	17700	17700	17700	0
180	20241028	160600	28311990	17700	17700	17700	17700	0
181	20241028	160500	28311990	17700	17700	17700	17700	0
182	20241028	160400	28311990	17700	17700	17700	17700	1
183	20241028	160300	28311990	17700	17700	17700	17700	0
184	20241028	160200	28311990	17700	17700	17700	17700	0
185	20241028	160100	28311990	17700	17700	17700	17700	0
186	20241028	160000	28311990	17700	17700	17700	17700	0
187	20241028	155900	28311990	17700	17700	17700	17700	0
188	20241028	155800	28311990	17700	17700	17700	17700	0
189	20241028	155700	28311990	17700	17700	17700	17700	0
190	20241028	155600	28311990	17700	17700	17700	17700	0
191	20241028	155500	28311990	17700	17700	17700	17700	0
192	20241028	155400	28311990	17700	17700	17700	17700	0
193	20241028	155300	28311990	17700	17700	17700	17700	0
194	20241028	155200	28311990	17700	17700	17700	17700	0
195	20241028	155100	28311990	17700	17700	17700	17700	0
196	20241028	155000	28311990	17700	17700	17700	17700	0
197	20241028	154900	28311990	17700	17700	17700	17700	0
198	20241028	154800	28311990	17700	17700	17700	17700	0
199	20241028	154700	28311990	17700	17700	17700	17700	0
200	20241028	154600	28311990	17700	17700	17700	17700	0
201	20241028	154500	28311990	17700	17700	17700	17700	0
202	20241028	154400	28311990	17700	17700	17700	17700	0
203	20241028	154300	28311990	17700	17700	17700	17700	0
204	20241028	154200	28311990	17700	17700	17700	17700	0
205	20241028	154100	28311990	17700	17700	17700	17700	0
206	20241028	154000	28311990	17700	17700	17700	17700	0
207	20241028	153900	28311990	17700	17700	17700	17700	0
208	20241028	153800	28311990	17700	17700	17700	17700	0
209	20241028	153700	28311990	17700	17700	17700	17700	0
210	20241028	153600	28311990	17700	17700	17700	17700	0
211	20241028	153500	28311990	17700	17700	17700	17700	0
212	20241028	153400	28311990	17700	17700	17700	17700	1
213	20241028	153300	28311990	17700	17700	17700	17700	0
214	20241028	153200	28311990	17700	17700	17700	17700	0
215	20241028	153100	28311990	17700	17700	17700	17700	0
216	20241028	153000	28311990	17700	17700	17700	17700	1
217	20241028	152900	28294290	17700	17700	17700	17700	0
218	20241028	152800	28294290	17700	17700	17700	17700	0
219	20241028	152700	28294290	17700	17700	17700	17700	0
220	20241028	152600	28294290	17700	17700	17700	17700	0
221	20241028	152500	28294290	17700	17700	17700	17700	0
222	20241028	152400	28294290	17700	17700	17700	17700	0
223	20241028	152300	28294290	17700	17700	17700	17700	0
224	20241028	152200	28294290	17700	17700	17700	17700	0
225	20241028	152100	28294290	17700	17700	17700	17700	0
226	20241028	152000	28294290	17700	17700	17700	17700	0
227	20241028	151900	28294290	17700	17700	17700	17700	0
228	20241028	151800	28294290	17700	17700	17700	17700	0
229	20241028	151700	28294290	17700	17700	17700	17700	0
230	20241028	151600	28294290	17700	17700	17700	17700	1
231	20241028	151500	28276590	17700	17700	17700	17700	0
232	20241028	151400	28276590	17700	17700	17700	17700	1
233	20241028	151300	28258890	17700	17700	17700	17700	0
234	20241028	151200	28258890	17700	17700	17700	17700	1
235	20241028	151100	28241190	17700	17700	17700	17700	1
236	20241028	151000	28223490	17700	17700	17700	17700	0
237	20241028	150900	28223490	17700	17700	17700	17700	0
238	20241028	150800	28223490	17700	17750	17750	17700	35
239	20241028	150700	27602740	17700	17700	17700	17700	0
240	20241028	150600	27602740	17700	17700	17700	17700	0
241	20241028	150500	27602740	17700	17700	17700	17700	0
242	20241028	150400	27602740	17700	17700	17700	17700	0
243	20241028	150300	27602740	17700	17700	17700	17700	0
244	20241028	150200	27602740	17700	17700	17700	17700	0
245	20241028	150100	27602740	17700	17700	17700	17700	0
246	20241028	150000	27602740	17700	17700	17700	17700	0
247	20241028	145900	27602740	17700	17700	17700	17700	24
248	20241028	145800	27177940	17700	17700	17700	17700	0
249	20241028	145700	27177940	17700	17700	17700	17700	0
250	20241028	145600	27177940	17700	17700	17700	17700	0
251	20241028	145500	27177940	17700	17700	17700	17700	1
252	20241028	145400	27160240	17700	17690	17700	17690	28
253	20241028	145300	26664730	17630	17630	17630	17630	0
254	20241028	145200	26664730	17630	17630	17630	17630	0
255	20241028	145100	26664730	17630	17630	17630	17630	0
256	20241028	145000	26664730	17630	17630	17630	17630	0
257	20241028	144900	26664730	17630	17630	17630	17630	0
258	20241028	144800	26664730	17630	17630	17630	17630	0
259	20241028	144700	26664730	17630	17630	17630	17630	0
260	20241028	144600	26664730	17630	17630	17630	17630	0
261	20241028	144500	26664730	17630	17630	17630	17630	0
262	20241028	144400	26664730	17630	17630	17630	17630	3
263	20241028	144300	26611840	17630	17630	17630	17630	0
264	20241028	144200	26611840	17630	17630	17630	17630	0
265	20241028	144100	26611840	17630	17690	17690	17630	49
266	20241028	144000	25745430	17700	17700	17700	17700	0
267	20241028	143900	25745430	17700	17700	17700	17700	0
268	20241028	143800	25745430	17700	17700	17700	17700	0
269	20241028	143700	25745430	17700	17700	17700	17700	0
270	20241028	143600	25745430	17700	17700	17700	17700	0
271	20241028	143500	25745430	17700	17700	17700	17700	0
272	20241028	143400	25745430	17700	17700	17700	17700	0
273	20241028	143300	25745430	17700	17700	17700	17700	0
274	20241028	143200	25745430	17700	17700	17700	17700	0
275	20241028	143100	25745430	17700	17700	17700	17700	0
276	20241028	143000	25745430	17700	17700	17700	17700	1
277	20241028	142900	25727730	17700	17700	17700	17700	1
278	20241028	142800	25710030	17680	17680	17680	17680	0
279	20241028	142700	25710030	17680	17680	17680	17680	0
280	20241028	142600	25710030	17680	17680	17680	17680	0
281	20241028	142500	25710030	17680	17680	17680	17680	0
282	20241028	142400	25710030	17680	17680	17680	17680	0
283	20241028	142300	25710030	17680	17680	17680	17680	0
284	20241028	142200	25710030	17680	17680	17680	17680	4
285	20241028	142100	25639310	17680	17680	17680	17680	2
286	20241028	142000	25603950	17680	17680	17680	17680	0
287	20241028	141900	25603950	17680	17680	17680	17680	0
288	20241028	141800	25603950	17680	17680	17680	17680	0
289	20241028	141700	25603950	17680	17680	17680	17680	0
290	20241028	141600	25603950	17680	17680	17680	17680	0
291	20241028	141500	25603950	17680	17680	17680	17680	7
292	20241028	141400	25480190	17700	17700	17700	17700	0
293	20241028	141300	25480190	17700	17700	17700	17700	0
294	20241028	141200	25480190	17700	17700	17700	17700	0
295	20241028	141100	25480190	17700	17700	17700	17700	0
296	20241028	141000	25480190	17700	17700	17700	17700	0
297	20241028	140900	25480190	17700	17700	17700	17700	0
298	20241028	140800	25480190	17700	17700	17700	17700	1
299	20241028	140700	25462490	17700	17700	17700	17700	14
300	20241028	140600	25214690	17750	17750	17750	17750	0
301	20241028	140500	25214690	17750	17750	17750	17750	0
302	20241028	140400	25214690	17750	17750	17750	17750	0
303	20241028	140300	25214690	17750	17750	17750	17750	0
304	20241028	140200	25214690	17750	17750	17750	17750	0
305	20241028	140100	25214690	17750	17750	17750	17750	0
306	20241028	140000	25214690	17750	17750	17750	17750	0
307	20241028	135900	25214690	17750	17750	17750	17750	0
308	20241028	135800	25214690	17750	17750	17750	17750	0
309	20241028	135700	25214690	17750	17750	17750	17750	0
310	20241028	135600	25214690	17750	17750	17750	17750	0
311	20241028	135500	25214690	17750	17750	17750	17750	0
312	20241028	135400	25214690	17750	17750	17750	17750	0
313	20241028	135300	25214690	17750	17750	17750	17750	0
314	20241028	135200	25214690	17750	17750	17750	17750	0
315	20241028	135100	25214690	17750	17750	17750	17750	0
316	20241028	135000	25214690	17750	17750	17750	17750	0
317	20241028	134900	25214690	17750	17750	17750	17750	0
318	20241028	134800	25214690	17750	17750	17750	17750	0
319	20241028	134700	25214690	17750	17750	17750	17750	0
320	20241028	134600	25214690	17750	17750	17750	17750	0
321	20241028	134500	25214690	17750	17750	17750	17750	0
322	20241028	134400	25214690	17750	17750	17750	17750	0
323	20241028	134300	25214690	17750	17750	17750	17750	0
324	20241028	134200	25214690	17750	17750	17750	17750	0
325	20241028	134100	25214690	17750	17750	17750	17750	19
326	20241028	134000	24877440	17760	17760	17760	17760	0
327	20241028	133900	24877440	17760	17760	17760	17760	0
328	20241028	133800	24877440	17760	17760	17760	17760	0
329	20241028	133700	24877440	17760	17760	17760	17760	0
330	20241028	133600	24877440	17760	17760	17760	17760	0
331	20241028	133500	24877440	17760	17760	17760	17760	0
332	20241028	133400	24877440	17760	17760	17760	17760	0
333	20241028	133300	24877440	17760	17760	17760	17760	0
334	20241028	133200	24877440	17760	17760	17760	17760	0
335	20241028	133100	24877440	17760	17760	17760	17760	0
336	20241028	133000	24877440	17760	17760	17760	17760	0
337	20241028	132900	24877440	17760	17760	17760	17760	0
338	20241028	132800	24877440	17760	17760	17760	17760	0
339	20241028	132700	24877440	17760	17760	17760	17760	0
340	20241028	132600	24877440	17760	17760	17760	17760	0
341	20241028	132500	24877440	17760	17760	17760	17760	0
342	20241028	132400	24877440	17760	17760	17760	17760	0
343	20241028	132300	24877440	17760	17760	17760	17760	8
344	20241028	132200	24735360	17790	17790	17790	17790	0
345	20241028	132100	24735360	17790	17790	17790	17790	10
346	20241028	132000	24557460	17790	17790	17790	17790	0
347	20241028	131900	24557460	17790	17790	17790	17790	0
348	20241028	131800	24557460	17790	17790	17790	17790	0
349	20241028	131700	24557460	17790	17790	17790	17790	0
350	20241028	131600	24557460	17790	17790	17790	17790	0
351	20241028	131500	24557460	17790	17790	17790	17790	0
352	20241028	131400	24557460	17790	17790	17790	17790	0
353	20241028	131300	24557460	17790	17790	17790	17790	0
354	20241028	131200	24557460	17790	17790	17790	17790	0
355	20241028	131100	24557460	17790	17790	17790	17790	0
356	20241028	131000	24557460	17790	17790	17790	17790	0
357	20241028	130900	24557460	17790	17790	17790	17790	0
358	20241028	130800	24557460	17790	17790	17790	17790	0
359	20241028	130700	24557460	17790	17790	17790	17790	0
360	20241028	130600	24557460	17790	17790	17790	17790	0
361	20241028	130500	24557460	17790	17790	17790	17790	0
362	20241028	130400	24557460	17790	17790	17790	17790	0
363	20241028	130300	24557460	17790	17790	17790	17790	20
364	20241028	130200	24201660	17790	17790	17790	17790	1
365	20241028	130100	24183870	17750	17750	17750	17750	0
366	20241028	130000	24183870	17750	17750	17750	17750	0
367	20241028	125900	24183870	17750	17750	17750	17750	0
368	20241028	125800	24183870	17750	17750	17750	17750	0
369	20241028	125700	24183870	17750	17750	17750	17750	0
370	20241028	125600	24183870	17750	17750	17750	17750	0
371	20241028	125500	24183870	17750	17750	17750	17750	0
372	20241028	125400	24183870	17750	17750	17750	17750	0
373	20241028	125300	24183870	17750	17750	17750	17750	2
374	20241028	125200	24148370	17790	17770	17790	17770	132
375	20241028	125100	21802690	17770	17780	17780	17770	173
376	20241028	125000	18728350	17790	17790	17790	17790	0
377	20241028	124900	18728350	17790	17790	17790	17790	0
378	20241028	124800	18728350	17790	17790	17790	17790	0
379	20241028	124700	18728350	17790	17790	17790	17790	0
380	20241028	124600	18728350	17790	17790	17790	17790	0
381	20241028	124500	18728350	17790	17790	17790	17790	1
382	20241028	124400	18710560	17780	17780	17780	17780	0
383	20241028	124300	18710560	17780	17780	17780	17780	0
384	20241028	124200	18710560	17780	17780	17780	17780	2
385	20241028	124100	18675000	17800	17800	17800	17800	0
386	20241028	124000	18675000	17800	17800	17800	17800	0
387	20241028	123900	18675000	17800	17800	17800	17800	0
388	20241028	123800	18675000	17800	17800	17800	17800	0
389	20241028	123700	18675000	17800	17800	17800	17800	0
390	20241028	123600	18675000	17800	17800	17800	17800	0
391	20241028	123500	18675000	17800	17800	17800	17800	0
392	20241028	123400	18675000	17800	17800	17800	17800	0
393	20241028	123300	18675000	17800	17800	17800	17800	0
394	20241028	123200	18675000	17800	17800	17800	17800	0
395	20241028	123100	18675000	17800	17800	17800	17800	10
396	20241028	123000	18497000	17800	17800	17800	17800	0
397	20241028	122900	18497000	17800	17800	17800	17800	0
398	20241028	122800	18497000	17800	17800	17800	17800	0
399	20241028	122700	18497000	17800	17800	17800	17800	1
400	20241028	122600	18479200	17770	17770	17770	17770	0
401	20241028	122500	18479200	17770	17770	17770	17770	3
402	20241028	122400	18425890	17770	17770	17770	17770	0
403	20241028	122300	18425890	17770	17770	17770	17770	0
404	20241028	122200	18425890	17770	17770	17770	17770	0
405	20241028	122100	18425890	17770	17770	17770	17770	50
406	20241028	122000	17537390	17770	17770	17770	17770	0
407	20241028	121900	17537390	17770	17770	17770	17770	0
408	20241028	121800	17537390	17770	17770	17770	17770	0
409	20241028	121700	17537390	17770	17770	17770	17770	0
410	20241028	121600	17537390	17770	17770	17770	17770	0
411	20241028	121500	17537390	17770	17770	17770	17770	0
412	20241028	121400	17537390	17770	17770	17770	17770	0
413	20241028	121300	17537390	17770	17770	17770	17770	0
414	20241028	121200	17537390	17770	17770	17770	17770	0
415	20241028	121100	17537390	17770	17770	17770	17770	0
416	20241028	121000	17537390	17770	17770	17770	17770	0
417	20241028	120900	17537390	17770	17770	17770	17770	0
418	20241028	120800	17537390	17770	17770	17770	17770	0
419	20241028	120700	17537390	17770	17770	17770	17770	0
420	20241028	120600	17537390	17770	17770	17770	17770	0
421	20241028	120500	17537390	17770	17770	17770	17770	0
422	20241028	120400	17537390	17770	17770	17770	17770	0
423	20241028	120300	17537390	17770	17770	17770	17770	0
424	20241028	120200	17537390	17770	17770	17770	17770	0
425	20241028	120100	17537390	17770	17770	17770	17770	0
426	20241028	120000	17537390	17770	17770	17770	17770	0
427	20241028	115900	17537390	17770	17770	17770	17770	0
428	20241028	115800	17537390	17770	17770	17770	17770	0
429	20241028	115700	17537390	17770	17770	17770	17770	0
430	20241028	115600	17537390	17770	17770	17770	17770	0
431	20241028	115500	17537390	17770	17770	17770	17770	0
432	20241028	115400	17537390	17770	17770	17770	17770	0
433	20241028	115300	17537390	17770	17770	17770	17770	0
434	20241028	115200	17537390	17770	17770	17770	17770	0
435	20241028	115100	17537390	17770	17770	17770	17770	1
436	20241028	115000	17519620	17800	17800	17800	17800	0
437	20241028	114900	17519620	17800	17800	17800	17800	0
438	20241028	114800	17519620	17800	17800	17800	17800	0
439	20241028	114700	17519620	17800	17800	17800	17800	1
440	20241028	114600	17501820	17770	17770	17770	17770	0
441	20241028	114500	17501820	17770	17770	17770	17770	30
442	20241028	114400	16968720	17770	17770	17770	17770	20
443	20241028	114300	16613320	17800	17800	17800	17800	26
444	20241028	114200	16150520	17770	17770	17770	17770	0
445	20241028	114100	16150520	17770	17770	17770	17770	0
446	20241028	114000	16150520	17770	17770	17770	17770	117
447	20241028	113900	14071430	17770	17770	17770	17770	0
448	20241028	113800	14071430	17770	17770	17770	17770	0
449	20241028	113700	14071430	17770	17770	17770	17770	0
450	20241028	113600	14071430	17770	17770	17770	17770	0
451	20241028	113500	14071430	17770	17770	17770	17770	0
452	20241028	113400	14071430	17770	17770	17770	17770	0
453	20241028	113300	14071430	17770	17770	17770	17770	0
454	20241028	113200	14071430	17770	17770	17770	17770	0
455	20241028	113100	14071430	17770	17770	17770	17770	0
456	20241028	113000	14071430	17770	17770	17770	17770	10
457	20241028	112900	13893730	17800	17800	17800	17800	0
458	20241028	112800	13893730	17800	17800	17800	17800	0
459	20241028	112700	13893730	17800	17800	17800	17800	0
460	20241028	112600	13893730	17800	17800	17800	17800	0
461	20241028	112500	13893730	17800	17800	17800	17800	0
462	20241028	112400	13893730	17800	17800	17800	17800	0
463	20241028	112300	13893730	17800	17800	17800	17800	0
464	20241028	112200	13893730	17800	17800	17800	17800	0
465	20241028	112100	13893730	17800	17800	17800	17800	0
466	20241028	112000	13893730	17800	17800	17800	17800	0
467	20241028	111900	13893730	17800	17800	17800	17800	0
468	20241028	111800	13893730	17800	17800	17800	17800	0
469	20241028	111700	13893730	17800	17800	17800	17800	0
470	20241028	111600	13893730	17800	17800	17800	17800	0
471	20241028	111500	13893730	17800	17800	17800	17800	0
472	20241028	111400	13893730	17800	17800	17800	17800	0
473	20241028	111300	13893730	17800	17800	17800	17800	0
474	20241028	111200	13893730	17800	17800	17800	17800	0
475	20241028	111100	13893730	17800	17800	17800	17800	0
476	20241028	111000	13893730	17800	17800	17800	17800	70
477	20241028	110900	12647730	17800	17800	17800	17800	0
478	20241028	110800	12647730	17800	17800	17800	17800	0
479	20241028	110700	12647730	17800	17790	17800	17790	200
480	20241028	110600	9087760	17790	17790	17790	17790	0
481	20241028	110500	9087760	17790	17790	17790	17790	0
482	20241028	110400	9087760	17790	17790	17790	17790	20
483	20241028	110300	8731960	17790	17790	17790	17790	0
484	20241028	110200	8731960	17790	17790	17790	17790	0
485	20241028	110100	8731960	17790	17790	17790	17790	0
486	20241028	110000	8731960	17790	17790	17790	17790	0
487	20241028	105900	8731960	17790	17790	17790	17790	0
488	20241028	105800	8731960	17790	17790	17790	17790	0
489	20241028	105700	8731960	17790	17790	17790	17790	0
490	20241028	105600	8731960	17790	17790	17790	17790	0
491	20241028	105500	8731960	17790	17790	17790	17790	0
492	20241028	105400	8731960	17790	17790	17790	17790	0
493	20241028	105300	8731960	17790	17790	17790	17790	0
494	20241028	105200	8731960	17790	17790	17790	17790	0
495	20241028	105100	8731960	17790	17790	17790	17790	0
496	20241028	105000	8731960	17790	17790	17790	17790	0
497	20241028	104900	8731960	17790	17790	17790	17790	0
498	20241028	104800	8731960	17790	17790	17790	17790	0
499	20241028	104700	8731960	17790	17790	17790	17790	0
500	20241028	104600	8731960	17790	17790	17790	17790	0
501	20241028	104500	8731960	17790	17790	17790	17790	70
502	20241028	104400	7486660	17790	17790	17790	17790	0
503	20241028	104300	7486660	17790	17780	17790	17780	5
504	20241028	104200	7397740	17770	17770	17770	17770	0
505	20241028	104100	7397740	17770	17770	17770	17770	0
506	20241028	104000	7397740	17770	17770	17770	17770	0
507	20241028	103900	7397740	17770	17770	17770	17770	0
508	20241028	103800	7397740	17770	17770	17770	17770	0
509	20241028	103700	7397740	17770	17770	17770	17770	72
510	20241028	103600	6118300	17760	17760	17760	17760	0
511	20241028	103500	6118300	17760	17760	17760	17760	40
512	20241028	103400	5407900	17750	17750	17750	17750	0
513	20241028	103300	5407900	17750	17750	17750	17750	0
514	20241028	103200	5407900	17750	17750	17750	17750	0
515	20241028	103100	5407900	17750	17750	17750	17750	0
516	20241028	103000	5407900	17750	17750	17750	17750	0
517	20241028	102900	5407900	17750	17750	17750	17750	0
518	20241028	102800	5407900	17750	17750	17750	17750	2
519	20241028	102700	5372400	17750	17750	17750	17750	0
520	20241028	102600	5372400	17750	17750	17750	17750	0
521	20241028	102500	5372400	17750	17750	17750	17750	0
522	20241028	102400	5372400	17750	17750	17750	17750	0
523	20241028	102300	5372400	17750	17750	17750	17750	0
524	20241028	102200	5372400	17750	17750	17750	17750	8
525	20241028	102100	5230400	17750	17750	17750	17750	0
526	20241028	102000	5230400	17750	17750	17750	17750	0
527	20241028	101900	5230400	17750	17750	17750	17750	0
528	20241028	101800	5230400	17750	17700	17750	17700	10
529	20241028	101700	5053050	17690	17690	17690	17690	0
530	20241028	101600	5053050	17690	17690	17690	17690	0
531	20241028	101500	5053050	17690	17640	17690	17640	6
532	20241028	101400	4947060	17630	17630	17630	17630	0
533	20241028	101300	4947060	17630	17630	17630	17630	0
534	20241028	101200	4947060	17630	17630	17630	17630	0
535	20241028	101100	4947060	17630	17630	17630	17630	0
536	20241028	101000	4947060	17630	17630	17630	17630	0
537	20241028	100900	4947060	17630	17630	17630	17630	1
538	20241028	100800	4929430	17620	17620	17620	17620	1
539	20241028	100700	4911810	17750	17750	17750	17750	0
540	20241028	100600	4911810	17750	17750	17750	17750	0
541	20241028	100500	4911810	17750	17750	17750	17750	15
542	20241028	100400	4645560	17750	17750	17750	17750	0
543	20241028	100300	4645560	17750	17750	17750	17750	0
544	20241028	100200	4645560	17750	17750	17750	17750	0
545	20241028	100100	4645560	17750	17750	17750	17750	0
546	20241028	100000	4645560	17750	17750	17750	17750	0
547	20241028	095900	4645560	17750	17750	17750	17750	0
548	20241028	095800	4645560	17750	17750	17750	17750	0
549	20241028	095700	4645560	17750	17750	17750	17750	0
550	20241028	095600	4645560	17750	17750	17750	17750	10
551	20241028	095500	4468060	17750	17750	17750	17750	0
552	20241028	095400	4468060	17750	17750	17750	17750	0
553	20241028	095300	4468060	17750	17750	17750	17750	0
554	20241028	095200	4468060	17750	17750	17750	17750	0
555	20241028	095100	4468060	17750	17750	17750	17750	0
556	20241028	095000	4468060	17750	17750	17750	17750	0
557	20241028	094900	4468060	17750	17750	17750	17750	0
558	20241028	094800	4468060	17750	17750	17750	17750	0
559	20241028	094700	4468060	17750	17750	17750	17750	70
560	20241028	094600	3225560	17750	17750	17750	17750	2
561	20241028	094500	3190060	17750	17750	17750	17750	0
562	20241028	094400	3190060	17750	17750	17750	17750	0
563	20241028	094300	3190060	17750	17750	17750	17750	31
564	20241028	094200	2639810	17750	17750	17750	17750	0
565	20241028	094100	2639810	17750	17750	17750	17750	0
566	20241028	094000	2639810	17750	17750	17750	17750	0
567	20241028	093900	2639810	17750	17750	17750	17750	0
568	20241028	093800	2639810	17750	17750	17750	17750	0
569	20241028	093700	2639810	17750	17750	17750	17750	0
570	20241028	093600	2639810	17750	17750	17750	17750	0
571	20241028	093500	2639810	17750	17750	17750	17750	0
572	20241028	093400	2639810	17750	17750	17750	17750	0
573	20241028	093300	2639810	17750	17750	17750	17750	0
574	20241028	093200	2639810	17750	17750	17750	17750	0
575	20241028	093100	2639810	17750	17750	17750	17750	0
576	20241028	093000	2639810	17750	17750	17750	17750	0
577	20241028	092900	2639810	17750	17750	17750	17750	0
578	20241028	092800	2639810	17750	17750	17750	17750	6
579	20241028	092700	2533310	17760	17760	17760	17760	0
580	20241028	092600	2533310	17760	17760	17760	17760	0
581	20241028	092500	2533310	17760	17760	17760	17760	0
582	20241028	092400	2533310	17760	17760	17760	17760	100
583	20241028	092300	757310	17760	17760	17760	17760	0
584	20241028	092200	757310	17760	17760	17760	17760	0
585	20241028	092100	757310	17760	17760	17760	17760	0
586	20241028	092000	757310	17760	17760	17760	17760	0
587	20241028	091900	757310	17760	17760	17760	17760	0
588	20241028	091800	757310	17760	17760	17760	17760	0
589	20241028	091700	757310	17760	17760	17760	17760	0
590	20241028	091600	757310	17760	17760	17760	17760	0
591	20241028	091500	757310	17760	17760	17760	17760	0
592	20241028	091400	757310	17760	17760	17760	17760	0
593	20241028	091300	757310	17760	17760	17760	17760	0
594	20241028	091200	757310	17760	17760	17760	17760	0
595	20241028	091100	757310	17760	17760	17760	17760	0
596	20241028	091000	757310	17760	17760	17760	17760	0
597	20241028	090900	757310	17760	17760	17760	17760	0
598	20241028	090800	757310	17760	17760	17760	17760	0
599	20241028	090700	757310	17760	17760	17760	17760	0
600	20241028	090600	757310	17760	17760	17760	17760	1
601	20241028	090500	739550	17590	17590	17590	17590	1
602	20241028	090400	721960	17580	17580	17580	17580	3
603	20241028	090300	669220	17580	17580	17580	17580	0
604	20241028	090200	669220	17580	17580	17580	17580	0
605	20241028	090100	669220	17580	17650	17650	17580	30
606	20241028	090000	141200	17650	17650	17650	17650	8