KissMeData/100030/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200900	240085370	16930	16930	16930	16930	105
3	20241028	200800	240085370	16930	16930	16930	16930	0
4	20241028	200700	240085370	16930	16930	16930	16930	0
5	20241028	200600	240085370	16930	16930	16930	16930	0
6	20241028	200500	240085370	16930	16930	16930	16930	0
7	20241028	200400	240085370	16930	16930	16930	16930	0
8	20241028	200300	240085370	16930	16930	16930	16930	0
9	20241028	200200	240085370	16930	16930	16930	16930	0
10	20241028	200100	240085370	16930	16930	16930	16930	0
11	20241028	200000	240085370	16930	16930	16930	16930	0
12	20241028	195900	240085370	16930	16930	16930	16930	0
13	20241028	195800	240085370	16930	16930	16930	16930	0
14	20241028	195700	240085370	16930	16930	16930	16930	0
15	20241028	195600	240085370	16930	16930	16930	16930	0
16	20241028	195500	240085370	16930	16930	16930	16930	0
17	20241028	195400	240085370	16930	16930	16930	16930	0
18	20241028	195300	240085370	16930	16930	16930	16930	0
19	20241028	195200	240085370	16930	16930	16930	16930	0
20	20241028	195100	240085370	16930	16930	16930	16930	0
21	20241028	195000	240085370	16930	16930	16930	16930	0
22	20241028	194900	240085370	16930	16930	16930	16930	0
23	20241028	194800	240085370	16930	16930	16930	16930	0
24	20241028	194700	240085370	16930	16930	16930	16930	0
25	20241028	194600	240085370	16930	16930	16930	16930	0
26	20241028	194500	240085370	16930	16930	16930	16930	0
27	20241028	194400	240085370	16930	16930	16930	16930	0
28	20241028	194300	240085370	16930	16930	16930	16930	0
29	20241028	194200	240085370	16930	16930	16930	16930	0
30	20241028	194100	240085370	16930	16930	16930	16930	0
31	20241028	194000	240085370	16930	16930	16930	16930	0
32	20241028	193900	240085370	16930	16930	16930	16930	105
33	20241028	193800	240085370	16930	16930	16930	16930	0
34	20241028	193700	240085370	16930	16930	16930	16930	0
35	20241028	193600	240085370	16930	16930	16930	16930	0
36	20241028	193500	240085370	16930	16930	16930	16930	0
37	20241028	193400	240085370	16930	16930	16930	16930	0
38	20241028	193300	240085370	16930	16930	16930	16930	0
39	20241028	193200	240085370	16930	16930	16930	16930	0
40	20241028	193100	240085370	16930	16930	16930	16930	0
41	20241028	193000	240085370	16930	16930	16930	16930	0
42	20241028	192900	240085370	16930	16930	16930	16930	0
43	20241028	192800	240085370	16930	16930	16930	16930	0
44	20241028	192700	240085370	16930	16930	16930	16930	0
45	20241028	192600	240085370	16930	16930	16930	16930	0
46	20241028	192500	240085370	16930	16930	16930	16930	0
47	20241028	192400	240085370	16930	16930	16930	16930	0
48	20241028	192300	240085370	16930	16930	16930	16930	0
49	20241028	192200	240085370	16930	16930	16930	16930	0
50	20241028	192100	240085370	16930	16930	16930	16930	0
51	20241028	192000	240085370	16930	16930	16930	16930	0
52	20241028	191900	240085370	16930	16930	16930	16930	0
53	20241028	191800	240085370	16930	16930	16930	16930	0
54	20241028	191700	240085370	16930	16930	16930	16930	0
55	20241028	191600	240085370	16930	16930	16930	16930	0
56	20241028	191500	240085370	16930	16930	16930	16930	0
57	20241028	191400	240085370	16930	16930	16930	16930	0
58	20241028	191300	240085370	16930	16930	16930	16930	0
59	20241028	191200	240085370	16930	16930	16930	16930	0
60	20241028	191100	240085370	16930	16930	16930	16930	0
61	20241028	191000	240085370	16930	16930	16930	16930	0
62	20241028	190900	240085370	16930	16930	16930	16930	105
63	20241028	190800	240085370	16930	16930	16930	16930	0
64	20241028	190700	240085370	16930	16930	16930	16930	0
65	20241028	190600	240085370	16930	16930	16930	16930	0
66	20241028	190500	240085370	16930	16930	16930	16930	0
67	20241028	190400	240085370	16930	16930	16930	16930	0
68	20241028	190300	240085370	16930	16930	16930	16930	0
69	20241028	190200	240085370	16930	16930	16930	16930	0
70	20241028	190100	240085370	16930	16930	16930	16930	0
71	20241028	190000	240085370	16930	16930	16930	16930	0
72	20241028	185900	240085370	16930	16930	16930	16930	0
73	20241028	185800	240085370	16930	16930	16930	16930	0
74	20241028	185700	240085370	16930	16930	16930	16930	0
75	20241028	185600	240085370	16930	16930	16930	16930	0
76	20241028	185500	240085370	16930	16930	16930	16930	0
77	20241028	185400	240085370	16930	16930	16930	16930	0
78	20241028	185300	240085370	16930	16930	16930	16930	0
79	20241028	185200	240085370	16930	16930	16930	16930	0
80	20241028	185100	240085370	16930	16930	16930	16930	0
81	20241028	185000	240085370	16930	16930	16930	16930	0
82	20241028	184900	240085370	16930	16930	16930	16930	0
83	20241028	184800	240085370	16930	16930	16930	16930	0
84	20241028	184700	240085370	16930	16930	16930	16930	0
85	20241028	184600	240085370	16930	16930	16930	16930	0
86	20241028	184500	240085370	16930	16930	16930	16930	0
87	20241028	184400	240085370	16930	16930	16930	16930	0
88	20241028	184300	240085370	16930	16930	16930	16930	0
89	20241028	184200	240085370	16930	16930	16930	16930	0
90	20241028	184100	240085370	16930	16930	16930	16930	0
91	20241028	184000	240085370	16930	16930	16930	16930	0
92	20241028	183900	240085370	16930	16930	16930	16930	105
93	20241028	183800	240085370	16930	16930	16930	16930	0
94	20241028	183700	240085370	16930	16930	16930	16930	0
95	20241028	183600	240085370	16930	16930	16930	16930	0
96	20241028	183500	240085370	16930	16930	16930	16930	0
97	20241028	183400	240085370	16930	16930	16930	16930	0
98	20241028	183300	240085370	16930	16930	16930	16930	0
99	20241028	183200	240085370	16930	16930	16930	16930	0
100	20241028	183100	240085370	16930	16930	16930	16930	0
101	20241028	183000	240085370	16930	16930	16930	16930	0
102	20241028	182900	240085370	16930	16930	16930	16930	0
103	20241028	182800	240085370	16930	16930	16930	16930	0
104	20241028	182700	240085370	16930	16930	16930	16930	0
105	20241028	182600	240085370	16930	16930	16930	16930	0
106	20241028	182500	240085370	16930	16930	16930	16930	0
107	20241028	182400	240085370	16930	16930	16930	16930	0
108	20241028	182300	240085370	16930	16930	16930	16930	0
109	20241028	182200	240085370	16930	16930	16930	16930	0
110	20241028	182100	240085370	16930	16930	16930	16930	0
111	20241028	182000	240085370	16930	16930	16930	16930	0
112	20241028	181900	240085370	16930	16930	16930	16930	0
113	20241028	181800	240085370	16930	16930	16930	16930	0
114	20241028	181700	240085370	16930	16930	16930	16930	0
115	20241028	181600	240085370	16930	16930	16930	16930	0
116	20241028	181500	240085370	16930	16930	16930	16930	0
117	20241028	181400	240085370	16930	16930	16930	16930	0
118	20241028	181300	240085370	16930	16930	16930	16930	0
119	20241028	181200	240085370	16930	16930	16930	16930	0
120	20241028	181100	240085370	16930	16930	16930	16930	0
121	20241028	181000	240085370	16930	16930	16930	16930	0
122	20241028	180900	240085370	16930	16930	16930	16930	105
123	20241028	180800	240085370	16930	16930	16930	16930	0
124	20241028	180700	240085370	16930	16930	16930	16930	0
125	20241028	180600	240085370	16930	16930	16930	16930	0
126	20241028	180500	240085370	16930	16930	16930	16930	0
127	20241028	180400	240085370	16930	16930	16930	16930	0
128	20241028	180300	240085370	16930	16930	16930	16930	0
129	20241028	180200	240085370	16930	16930	16930	16930	0
130	20241028	180100	240085370	16930	16930	16930	16930	0
131	20241028	180000	240085370	16930	16930	16930	16930	0
132	20241028	175900	240085370	16930	16930	16930	16930	0
133	20241028	175800	240085370	16930	16930	16930	16930	0
134	20241028	175700	240085370	16930	16930	16930	16930	0
135	20241028	175600	240085370	16930	16930	16930	16930	0
136	20241028	175500	240085370	16930	16930	16930	16930	0
137	20241028	175400	240085370	16930	16930	16930	16930	0
138	20241028	175300	240085370	16930	16930	16930	16930	0
139	20241028	175200	240085370	16930	16930	16930	16930	0
140	20241028	175100	240085370	16930	16930	16930	16930	0
141	20241028	175000	240085370	16930	16930	16930	16930	0
142	20241028	174900	240085370	16930	16930	16930	16930	0
143	20241028	174800	240085370	16930	16930	16930	16930	0
144	20241028	174700	240085370	16930	16930	16930	16930	0
145	20241028	174600	240085370	16930	16930	16930	16930	0
146	20241028	174500	240085370	16930	16930	16930	16930	0
147	20241028	174400	240085370	16930	16930	16930	16930	0
148	20241028	174300	240085370	16930	16930	16930	16930	0
149	20241028	174200	240085370	16930	16930	16930	16930	0
150	20241028	174100	240085370	16930	16930	16930	16930	0
151	20241028	174000	240085370	16930	16930	16930	16930	0
152	20241028	173900	240085370	16930	16930	16930	16930	105
153	20241028	173800	240085370	16930	16930	16930	16930	0
154	20241028	173700	240085370	16930	16930	16930	16930	0
155	20241028	173600	240085370	16930	16930	16930	16930	0
156	20241028	173500	240085370	16930	16930	16930	16930	0
157	20241028	173400	240085370	16930	16930	16930	16930	0
158	20241028	173300	240085370	16930	16930	16930	16930	0
159	20241028	173200	240085370	16930	16930	16930	16930	0
160	20241028	173100	240085370	16930	16930	16930	16930	0
161	20241028	173000	240085370	16930	16930	16930	16930	0
162	20241028	172900	240085370	16930	16930	16930	16930	0
163	20241028	172800	240085370	16930	16930	16930	16930	0
164	20241028	172700	240085370	16930	16930	16930	16930	0
165	20241028	172600	240085370	16930	16930	16930	16930	0
166	20241028	172500	240085370	16930	16930	16930	16930	0
167	20241028	172400	240085370	16930	16930	16930	16930	0
168	20241028	172300	240085370	16930	16930	16930	16930	0
169	20241028	172200	240085370	16930	16930	16930	16930	0
170	20241028	172100	240085370	16930	16930	16930	16930	0
171	20241028	172000	240085370	16930	16930	16930	16930	0
172	20241028	171900	240085370	16930	16930	16930	16930	0
173	20241028	171800	240085370	16930	16930	16930	16930	0
174	20241028	171700	240085370	16930	16930	16930	16930	0
175	20241028	171600	240085370	16930	16930	16930	16930	0
176	20241028	171500	240085370	16930	16930	16930	16930	0
177	20241028	171400	240085370	16930	16930	16930	16930	0
178	20241028	171300	240085370	16930	16930	16930	16930	0
179	20241028	171200	240085370	16930	16930	16930	16930	0
180	20241028	171100	240085370	16930	16930	16930	16930	0
181	20241028	171000	240085370	16930	16930	16930	16930	0
182	20241028	170900	240085370	16930	16930	16930	16930	105
183	20241028	170800	240085370	16930	16930	16930	16930	0
184	20241028	170700	240085370	16930	16930	16930	16930	0
185	20241028	170600	240085370	16930	16930	16930	16930	0
186	20241028	170500	240085370	16930	16930	16930	16930	0
187	20241028	170400	240085370	16930	16930	16930	16930	0
188	20241028	170300	240085370	16930	16930	16930	16930	0
189	20241028	170200	240085370	16930	16930	16930	16930	0
190	20241028	170100	240085370	16930	16930	16930	16930	0
191	20241028	170000	240085370	16930	16930	16930	16930	0
192	20241028	165900	240085370	16930	16930	16930	16930	0
193	20241028	165800	240085370	16930	16930	16930	16930	0
194	20241028	165700	240085370	16930	16930	16930	16930	0
195	20241028	165600	240085370	16930	16930	16930	16930	0
196	20241028	165500	240085370	16930	16930	16930	16930	0
197	20241028	165400	240085370	16930	16930	16930	16930	0
198	20241028	165300	240085370	16930	16930	16930	16930	0
199	20241028	165200	240085370	16930	16930	16930	16930	0
200	20241028	165100	240085370	16930	16930	16930	16930	0
201	20241028	165000	240085370	16930	16930	16930	16930	0
202	20241028	164900	240085370	16930	16930	16930	16930	0
203	20241028	164800	240085370	16930	16930	16930	16930	0
204	20241028	164700	240085370	16930	16930	16930	16930	0
205	20241028	164600	240085370	16930	16930	16930	16930	0
206	20241028	164500	240085370	16930	16930	16930	16930	0
207	20241028	164400	240085370	16930	16930	16930	16930	0
208	20241028	164300	240085370	16930	16930	16930	16930	0
209	20241028	164200	240085370	16930	16930	16930	16930	0
210	20241028	164100	240085370	16930	16930	16930	16930	0
211	20241028	164000	240085370	16930	16930	16930	16930	0
212	20241028	163900	240085370	16930	16930	16930	16930	105
213	20241028	163800	240085370	16930	16930	16930	16930	0
214	20241028	163700	240085370	16930	16930	16930	16930	0
215	20241028	163600	240085370	16930	16930	16930	16930	0
216	20241028	163500	240085370	16930	16930	16930	16930	0
217	20241028	163400	240085370	16930	16930	16930	16930	0
218	20241028	163300	240085370	16930	16930	16930	16930	0
219	20241028	163200	240085370	16930	16930	16930	16930	0
220	20241028	163100	240085370	16930	16930	16930	16930	0
221	20241028	163000	240085370	16930	16930	16930	16930	0
222	20241028	162900	240085370	16930	16930	16930	16930	0
223	20241028	162800	240085370	16930	16930	16930	16930	0
224	20241028	162700	240085370	16930	16930	16930	16930	0
225	20241028	162600	240085370	16930	16930	16930	16930	0
226	20241028	162500	240085370	16930	16930	16930	16930	0
227	20241028	162400	240085370	16930	16930	16930	16930	0
228	20241028	162300	240085370	16930	16930	16930	16930	0
229	20241028	162200	240085370	16930	16930	16930	16930	0
230	20241028	162100	240085370	16930	16930	16930	16930	0
231	20241028	162000	240085370	16930	16930	16930	16930	0
232	20241028	161900	240085370	16930	16930	16930	16930	0
233	20241028	161800	240085370	16930	16930	16930	16930	0
234	20241028	161700	240085370	16930	16930	16930	16930	0
235	20241028	161600	240085370	16930	16930	16930	16930	0
236	20241028	161500	240085370	16930	16930	16930	16930	0
237	20241028	161400	240085370	16930	16930	16930	16930	0
238	20241028	161300	240085370	16930	16930	16930	16930	0
239	20241028	161200	240085370	16930	16930	16930	16930	0
240	20241028	161100	240085370	16930	16930	16930	16930	0
241	20241028	161000	240085370	16930	16930	16930	16930	0
242	20241028	160900	240085370	16930	16930	16930	16930	105
243	20241028	160800	240085370	16930	16930	16930	16930	0
244	20241028	160700	240085370	16930	16930	16930	16930	0
245	20241028	160600	240085370	16930	16930	16930	16930	0
246	20241028	160500	240085370	16930	16930	16930	16930	0
247	20241028	160400	240085370	16930	16930	16930	16930	0
248	20241028	160300	240085370	16930	16930	16930	16930	0
249	20241028	160200	240085370	16930	16930	16930	16930	0
250	20241028	160100	240085370	16930	16930	16930	16930	0
251	20241028	160000	240085370	16930	16930	16930	16930	0
252	20241028	155900	240085370	16930	16930	16930	16930	0
253	20241028	155800	240085370	16930	16930	16930	16930	0
254	20241028	155700	240085370	16930	16930	16930	16930	0
255	20241028	155600	240085370	16930	16930	16930	16930	0
256	20241028	155500	240085370	16930	16930	16930	16930	0
257	20241028	155400	240085370	16930	16930	16930	16930	0
258	20241028	155300	240085370	16930	16930	16930	16930	0
259	20241028	155200	240085370	16930	16930	16930	16930	0
260	20241028	155100	240085370	16930	16930	16930	16930	0
261	20241028	155000	240085370	16930	16930	16930	16930	0
262	20241028	154900	240085370	16930	16930	16930	16930	0
263	20241028	154800	240085370	16930	16930	16930	16930	0
264	20241028	154700	240085370	16930	16930	16930	16930	0
265	20241028	154600	240085370	16930	16930	16930	16930	0
266	20241028	154500	240085370	16930	16930	16930	16930	0
267	20241028	154400	240085370	16930	16930	16930	16930	0
268	20241028	154300	240085370	16930	16930	16930	16930	0
269	20241028	154200	240085370	16930	16930	16930	16930	0
270	20241028	154100	240085370	16930	16930	16930	16930	0
271	20241028	154000	240085370	16930	16930	16930	16930	0
272	20241028	153900	240085370	16930	16930	16930	16930	105
273	20241028	153800	240085370	16930	16930	16930	16930	0
274	20241028	153700	240085370	16930	16930	16930	16930	0
275	20241028	153600	240085370	16930	16930	16930	16930	0
276	20241028	153500	240085370	16930	16930	16930	16930	0
277	20241028	153400	240085370	16930	16930	16930	16930	0
278	20241028	153300	240085370	16930	16930	16930	16930	0
279	20241028	153200	240085370	16930	16930	16930	16930	0
280	20241028	153100	240085370	16930	16930	16930	16930	0
281	20241028	153000	240085370	16930	16930	16930	16930	105
282	20241028	152900	238307720	17050	17050	17050	17050	0
283	20241028	152800	238307720	17050	17050	17050	17050	0
284	20241028	152700	238307720	17050	17050	17050	17050	0
285	20241028	152600	238307720	17050	17050	17050	17050	0
286	20241028	152500	238307720	17050	17050	17050	17050	0
287	20241028	152400	238307720	17050	17050	17050	17050	0
288	20241028	152300	238307720	17050	17050	17050	17050	0
289	20241028	152200	238307720	17050	17050	17050	17050	0
290	20241028	152100	238307720	17050	17050	17050	17050	0
291	20241028	152000	238307720	17050	17050	17050	17050	0
292	20241028	151900	238307720	17050	17000	17050	17000	41
293	20241028	151800	237609640	17010	17010	17010	17010	0
294	20241028	151700	237609640	17010	17010	17010	17010	0
295	20241028	151600	237609640	17010	17010	17010	17010	0
296	20241028	151500	237609640	17010	17010	17010	17010	0
297	20241028	151400	237609640	17010	17010	17010	17010	0
298	20241028	151300	237609640	17010	17010	17010	17010	0
299	20241028	151200	237609640	17010	17010	17010	17010	0
300	20241028	151100	237609640	17010	17010	17010	17010	0
301	20241028	151000	237609640	17010	17010	17010	17010	1
302	20241028	150900	237592630	17000	17000	17000	17000	0
303	20241028	150800	237592630	17000	17000	17000	17000	1
304	20241028	150700	237575630	16990	16990	16990	16990	0
305	20241028	150600	237575630	16990	16990	16990	16990	0
306	20241028	150500	237575630	16990	16990	16990	16990	0
307	20241028	150400	237575630	16990	16990	16990	16990	0
308	20241028	150300	237575630	16990	16990	16990	16990	0
309	20241028	150200	237575630	16990	16990	16990	16990	0
310	20241028	150100	237575630	16990	16990	16990	16990	1
311	20241028	150000	237558640	16920	16920	16920	16920	1
312	20241028	145900	237541720	17010	17010	17010	17010	0
313	20241028	145800	237541720	17010	17010	17010	17010	0
314	20241028	145700	237541720	17010	17010	17010	17010	0
315	20241028	145600	237541720	17010	17010	17010	17010	1
316	20241028	145500	237524710	16920	16920	16920	16920	0
317	20241028	145400	237524710	16920	16920	16920	16920	0
318	20241028	145300	237524710	16920	16920	16920	16920	0
319	20241028	145200	237524710	16920	16920	16920	16920	0
320	20241028	145100	237524710	16920	16920	16920	16920	0
321	20241028	145000	237524710	16920	16920	16920	16920	0
322	20241028	144900	237524710	16920	16920	16920	16920	0
323	20241028	144800	237524710	16920	16920	16920	16920	0
324	20241028	144700	237524710	16920	16920	16920	16920	37
325	20241028	144600	236898670	17100	17100	17100	17100	0
326	20241028	144500	236898670	17100	17100	17100	17100	0
327	20241028	144400	236898670	17100	17100	17100	17100	0
328	20241028	144300	236898670	17100	17100	17100	17100	0
329	20241028	144200	236898670	17100	17100	17100	17100	0
330	20241028	144100	236898670	17100	16970	17100	16970	3
331	20241028	144000	236847620	16940	16900	16940	16900	152
332	20241028	143900	234276280	16980	16980	16980	16980	0
333	20241028	143800	234276280	16980	16980	16980	16980	0
334	20241028	143700	234276280	16980	16980	16980	16980	43
335	20241028	143600	233546140	16750	17030	17030	16750	1000
336	20241028	143500	216648730	17090	17090	17090	17090	0
337	20241028	143400	216648730	17090	17090	17090	17090	0
338	20241028	143300	216648730	17090	17090	17090	17090	0
339	20241028	143200	216648730	17090	17090	17090	17090	2
340	20241028	143100	216614550	17090	17090	17090	17090	0
341	20241028	143000	216614550	17090	17090	17090	17090	1
342	20241028	142900	216597460	17090	17090	17090	17090	1
343	20241028	142800	216580370	17080	17080	17080	17080	0
344	20241028	142700	216580370	17080	17080	17080	17080	0
345	20241028	142600	216580370	17080	17080	17080	17080	0
346	20241028	142500	216580370	17080	17080	17080	17080	2
347	20241028	142400	216546210	17120	17120	17120	17120	0
348	20241028	142300	216546210	17120	17120	17120	17120	0
349	20241028	142200	216546210	17120	17120	17120	17120	0
350	20241028	142100	216546210	17120	17120	17120	17120	0
351	20241028	142000	216546210	17120	17010	17120	17010	10
352	20241028	141900	216376000	17000	17000	17000	17000	0
353	20241028	141800	216376000	17000	17040	17040	17000	99
354	20241028	141700	214692900	17130	17100	17130	16960	222
355	20241028	141600	210915830	17190	17190	17190	17190	0
356	20241028	141500	210915830	17190	17190	17190	17190	0
357	20241028	141400	210915830	17190	17190	17190	17190	0
358	20241028	141300	210915830	17190	17190	17190	17190	0
359	20241028	141200	210915830	17190	17190	17190	17190	0
360	20241028	141100	210915830	17190	17190	17190	17190	0
361	20241028	141000	210915830	17190	17190	17190	17190	3
362	20241028	140900	210864260	17100	17100	17100	17100	10
363	20241028	140800	210693260	17100	17090	17100	17090	334
364	20241028	140700	204981870	17100	17100	17100	17100	0
365	20241028	140600	204981870	17100	17100	17100	17100	0
366	20241028	140500	204981870	17100	17100	17100	17100	0
367	20241028	140400	204981870	17100	17100	17100	17100	19
368	20241028	140300	204656970	17000	16940	17000	16940	2388
369	20241028	140200	164173720	16900	16900	16900	16900	0
370	20241028	140100	164173720	16900	16900	16900	16900	0
371	20241028	140000	164173720	16900	16900	16900	16900	0
372	20241028	135900	164173720	16900	16900	16900	16900	0
373	20241028	135800	164173720	16900	16900	16900	16900	70
374	20241028	135700	162990720	16900	16900	16900	16900	0
375	20241028	135600	162990720	16900	16900	16900	16900	0
376	20241028	135500	162990720	16900	16900	16900	16900	0
377	20241028	135400	162990720	16900	16900	16900	16900	0
378	20241028	135300	162990720	16900	16900	16900	16900	0
379	20241028	135200	162990720	16900	16900	16900	16900	0
380	20241028	135100	162990720	16900	16900	16900	16900	0
381	20241028	135000	162990720	16900	16900	16900	16900	60
382	20241028	134900	161976720	16900	16900	16900	16900	90
383	20241028	134800	160455720	16910	16910	16910	16910	1
384	20241028	134700	160438810	16910	16910	16910	16910	0
385	20241028	134600	160438810	16910	16910	16910	16910	0
386	20241028	134500	160438810	16910	16910	16910	16910	0
387	20241028	134400	160438810	16910	16910	16910	16910	0
388	20241028	134300	160438810	16910	16910	16910	16910	0
389	20241028	134200	160438810	16910	16910	16910	16910	0
390	20241028	134100	160438810	16910	16910	16910	16910	0
391	20241028	134000	160438810	16910	16910	16910	16910	0
392	20241028	133900	160438810	16910	16910	16910	16910	0
393	20241028	133800	160438810	16910	16910	16910	16910	0
394	20241028	133700	160438810	16910	16910	16910	16910	0
395	20241028	133600	160438810	16910	16910	16910	16910	0
396	20241028	133500	160438810	16910	16910	16910	16910	0
397	20241028	133400	160438810	16910	16910	16910	16910	0
398	20241028	133300	160438810	16910	16910	16910	16910	0
399	20241028	133200	160438810	16910	16910	16910	16910	0
400	20241028	133100	160438810	16910	16910	16910	16910	0
401	20241028	133000	160438810	16910	16910	16910	16910	0
402	20241028	132900	160438810	16910	16910	16910	16910	0
403	20241028	132800	160438810	16910	16910	16910	16910	1
404	20241028	132700	160421900	16900	16900	16900	16900	0
405	20241028	132600	160421900	16900	16900	16900	16900	0
406	20241028	132500	160421900	16900	16900	16900	16900	0
407	20241028	132400	160421900	16900	16920	16920	16900	84
408	20241028	132300	159001700	16940	16940	16940	16940	0
409	20241028	132200	159001700	16940	16940	16940	16940	0
410	20241028	132100	159001700	16940	16940	16940	16940	27
411	20241028	132000	158544320	16940	16940	16940	16940	0
412	20241028	131900	158544320	16940	16940	16940	16940	0
413	20241028	131800	158544320	16940	16940	16940	16940	1
414	20241028	131700	158527380	16940	16940	16940	16940	0
415	20241028	131600	158527380	16940	16940	16940	16940	0
416	20241028	131500	158527380	16940	16940	16940	16940	40
417	20241028	131400	157849780	16940	16940	16940	16940	30
418	20241028	131300	157341580	16940	16940	16940	16940	3
419	20241028	131200	157290760	16950	16950	16950	16950	0
420	20241028	131100	157290760	16950	16950	16950	16950	0
421	20241028	131000	157290760	16950	16950	16950	16950	0
422	20241028	130900	157290760	16950	16950	16950	16950	0
423	20241028	130800	157290760	16950	16950	16950	16950	0
424	20241028	130700	157290760	16950	16950	16950	16950	0
425	20241028	130600	157290760	16950	16950	16950	16950	0
426	20241028	130500	157290760	16950	16950	16950	16950	0
427	20241028	130400	157290760	16950	16950	16950	16950	0
428	20241028	130300	157290760	16950	16950	16950	16950	0
429	20241028	130200	157290760	16950	16950	16950	16950	0
430	20241028	130100	157290760	16950	16950	16950	16950	0
431	20241028	130000	157290760	16950	16950	16950	16950	0
432	20241028	125900	157290760	16950	16950	16950	16950	0
433	20241028	125800	157290760	16950	16950	16950	16950	1
434	20241028	125700	157273810	16930	16930	16930	16930	0
435	20241028	125600	157273810	16930	16930	16930	16930	0
436	20241028	125500	157273810	16930	16930	16930	16930	0
437	20241028	125400	157273810	16930	16930	16930	16930	9
438	20241028	125300	157121440	16930	16930	16930	16930	0
439	20241028	125200	157121440	16930	16930	16930	16930	0
440	20241028	125100	157121440	16930	16930	16930	16930	0
441	20241028	125000	157121440	16930	16930	16930	16930	0
442	20241028	124900	157121440	16930	16930	16930	16930	0
443	20241028	124800	157121440	16930	16930	16930	16930	0
444	20241028	124700	157121440	16930	16930	16930	16930	0
445	20241028	124600	157121440	16930	16930	16930	16930	20
446	20241028	124500	156782840	16940	16940	16940	16940	0
447	20241028	124400	156782840	16940	16940	16940	16940	0
448	20241028	124300	156782840	16940	16940	16940	16940	0
449	20241028	124200	156782840	16940	16940	16940	16940	2
450	20241028	124100	156748960	16940	16940	16940	16940	0
451	20241028	124000	156748960	16940	16940	16940	16940	0
452	20241028	123900	156748960	16940	16940	16940	16940	0
453	20241028	123800	156748960	16940	16940	16940	16940	0
454	20241028	123700	156748960	16940	16940	16940	16940	0
455	20241028	123600	156748960	16940	16940	16940	16940	0
456	20241028	123500	156748960	16940	16940	16940	16940	0
457	20241028	123400	156748960	16940	16940	16940	16940	30
458	20241028	123300	156240760	16940	16940	16940	16940	0
459	20241028	123200	156240760	16940	16940	16940	16940	0
460	20241028	123100	156240760	16940	16940	16940	16940	0
461	20241028	123000	156240760	16940	16940	16940	16940	0
462	20241028	122900	156240760	16940	16940	16940	16940	80
463	20241028	122800	154885560	16950	16950	16950	16950	0
464	20241028	122700	154885560	16950	16950	16950	16950	0
465	20241028	122600	154885560	16950	16950	16950	16950	0
466	20241028	122500	154885560	16950	16950	16950	16950	0
467	20241028	122400	154885560	16950	16950	16950	16950	20
468	20241028	122300	154546560	16950	16950	16950	16950	0
469	20241028	122200	154546560	16950	16950	16950	16950	0
470	20241028	122100	154546560	16950	16950	16950	16950	0
471	20241028	122000	154546560	16950	16950	16950	16950	1
472	20241028	121900	154529610	16940	16940	16940	16940	0
473	20241028	121800	154529610	16940	16940	16940	16940	1
474	20241028	121700	154512670	16940	16940	16940	16940	1
475	20241028	121600	154495730	16950	16950	16950	16950	0
476	20241028	121500	154495730	16950	16950	16950	16950	0
477	20241028	121400	154495730	16950	16950	16950	16950	18
478	20241028	121300	154190630	16950	16950	16950	16950	0
479	20241028	121200	154190630	16950	16950	16950	16950	0
480	20241028	121100	154190630	16950	16950	16950	16950	0
481	20241028	121000	154190630	16950	16950	16950	16950	0
482	20241028	120900	154190630	16950	16950	16950	16950	0
483	20241028	120800	154190630	16950	16950	16950	16950	0
484	20241028	120700	154190630	16950	16950	16950	16950	0
485	20241028	120600	154190630	16950	16950	16950	16950	0
486	20241028	120500	154190630	16950	16950	16950	16950	0
487	20241028	120400	154190630	16950	16950	16950	16950	22
488	20241028	120300	153817730	16950	16950	16950	16950	0
489	20241028	120200	153817730	16950	16950	16950	16950	0
490	20241028	120100	153817730	16950	16950	16950	16950	0
491	20241028	120000	153817730	16950	16950	16950	16950	0
492	20241028	115900	153817730	16950	16950	16950	16950	0
493	20241028	115800	153817730	16950	16950	16950	16950	0
494	20241028	115700	153817730	16950	16950	16950	16950	0
495	20241028	115600	153817730	16950	16950	16950	16950	0
496	20241028	115500	153817730	16950	16950	16950	16950	1
497	20241028	115400	153800780	16940	16940	16940	16940	100
498	20241028	115300	152106780	16950	16950	16950	16950	0
499	20241028	115200	152106780	16950	16950	16950	16950	0
500	20241028	115100	152106780	16950	16950	16950	16950	0
501	20241028	115000	152106780	16950	16950	16950	16950	1
502	20241028	114900	152089830	16950	16950	16950	16950	100
503	20241028	114800	150394830	16950	16950	16950	16950	100
504	20241028	114700	148699830	16950	16950	16950	16950	0
505	20241028	114600	148699830	16950	16950	16950	16950	0
506	20241028	114500	148699830	16950	16950	16950	16950	0
507	20241028	114400	148699830	16950	16950	16950	16950	20
508	20241028	114300	148360830	16950	16950	16950	16950	0
509	20241028	114200	148360830	16950	16950	16950	16950	0
510	20241028	114100	148360830	16950	16950	16950	16950	0
511	20241028	114000	148360830	16950	16950	16950	16950	0
512	20241028	113900	148360830	16950	16950	16950	16950	0
513	20241028	113800	148360830	16950	16950	16950	16950	0
514	20241028	113700	148360830	16950	16950	16950	16950	0
515	20241028	113600	148360830	16950	16950	16950	16950	0
516	20241028	113500	148360830	16950	16950	16950	16950	0
517	20241028	113400	148360830	16950	16950	16950	16950	41
518	20241028	113300	147665880	16950	16950	16950	16950	0
519	20241028	113200	147665880	16950	16950	16950	16950	0
520	20241028	113100	147665880	16950	16950	16950	16950	0
521	20241028	113000	147665880	16950	16950	16950	16950	0
522	20241028	112900	147665880	16950	16950	16950	16950	0
523	20241028	112800	147665880	16950	16950	16950	16950	0
524	20241028	112700	147665880	16950	16950	16950	16950	0
525	20241028	112600	147665880	16950	16950	16950	16950	0
526	20241028	112500	147665880	16950	16950	16950	16950	0
527	20241028	112400	147665880	16950	16950	16950	16950	0
528	20241028	112300	147665880	16950	16950	16950	16950	0
529	20241028	112200	147665880	16950	16950	16950	16950	0
530	20241028	112100	147665880	16950	16950	16950	16950	0
531	20241028	112000	147665880	16950	16950	16950	16950	0
532	20241028	111900	147665880	16950	16950	16950	16950	0
533	20241028	111800	147665880	16950	16950	16950	16950	0
534	20241028	111700	147665880	16950	16950	16950	16950	0
535	20241028	111600	147665880	16950	16950	16950	16950	1
536	20241028	111500	147648930	16930	16930	16930	16930	1
537	20241028	111400	147632000	16940	16940	16940	16940	20
538	20241028	111300	147293200	16940	16940	16940	16940	0
539	20241028	111200	147293200	16940	16940	16940	16940	0
540	20241028	111100	147293200	16940	16940	16940	16940	0
541	20241028	111000	147293200	16940	16940	16940	16940	0
542	20241028	110900	147293200	16940	16940	16940	16940	0
543	20241028	110800	147293200	16940	16940	16940	16940	0
544	20241028	110700	147293200	16940	16940	16940	16940	0
545	20241028	110600	147293200	16940	16940	16940	16940	0
546	20241028	110500	147293200	16940	16940	16940	16940	0
547	20241028	110400	147293200	16940	16940	16940	16940	0
548	20241028	110300	147293200	16940	16940	16940	16940	0
549	20241028	110200	147293200	16940	16940	16940	16940	0
550	20241028	110100	147293200	16940	16940	16940	16940	0
551	20241028	110000	147293200	16940	16940	16940	16940	0
552	20241028	105900	147293200	16940	16940	16940	16900	132
553	20241028	105800	145062320	16930	16930	16930	16930	1
554	20241028	105700	145045390	16940	16940	16940	16940	29
555	20241028	105600	144554130	16950	16950	16950	16950	1
556	20241028	105500	144537180	16940	16940	16940	16940	0
557	20241028	105400	144537180	16940	16940	16940	16940	0
558	20241028	105300	144537180	16940	16940	16940	16940	0
559	20241028	105200	144537180	16940	16940	16940	16940	0
560	20241028	105100	144537180	16940	16940	16940	16940	380
561	20241028	105000	138099980	16940	16940	16940	16940	0
562	20241028	104900	138099980	16940	16940	16940	16940	30
563	20241028	104800	137591780	16940	16940	16940	16940	0
564	20241028	104700	137591780	16940	16940	16940	16940	81
565	20241028	104600	136219640	16940	16940	16940	16940	18
566	20241028	104500	135914720	16950	16950	16950	16950	0
567	20241028	104400	135914720	16950	16950	16950	16950	0
568	20241028	104300	135914720	16950	16950	16950	16950	3
569	20241028	104200	135863870	16950	16950	16950	16950	0
570	20241028	104100	135863870	16950	16950	16950	16950	120
571	20241028	104000	133829870	16960	16960	16960	16960	0
572	20241028	103900	133829870	16960	16960	16960	16960	0
573	20241028	103800	133829870	16960	16910	16960	16910	379
574	20241028	103700	127405840	16900	16900	16900	16900	0
575	20241028	103600	127405840	16900	16900	16900	16900	0
576	20241028	103500	127405840	16900	16900	16900	16900	0
577	20241028	103400	127405840	16900	16950	16950	16900	834
578	20241028	103300	113293590	16950	16890	16950	16890	4019
579	20241028	103200	45374780	16890	16890	16890	16890	0
580	20241028	103100	45374780	16890	16890	16890	16890	0
581	20241028	103000	45374780	16890	16890	16890	16890	0
582	20241028	102900	45374780	16890	16890	16890	16890	18
583	20241028	102800	45070760	16880	16880	16880	16880	22
584	20241028	102700	44699400	16890	16890	16890	16890	1
585	20241028	102600	44682510	16880	16880	16880	16880	0
586	20241028	102500	44682510	16880	16880	16880	16880	0
587	20241028	102400	44682510	16880	16880	16880	16880	0
588	20241028	102300	44682510	16880	16880	16880	16880	0
589	20241028	102200	44682510	16880	16880	16880	16880	0
590	20241028	102100	44682510	16880	16880	16880	16880	1
591	20241028	102000	44665630	16880	16880	16880	16880	0
592	20241028	101900	44665630	16880	16880	16880	16880	0
593	20241028	101800	44665630	16880	16880	16880	16880	0
594	20241028	101700	44665630	16880	16880	16880	16880	20
595	20241028	101600	44328030	16900	16900	16900	16900	0
596	20241028	101500	44328030	16900	16900	16900	16900	0
597	20241028	101400	44328030	16900	16900	16900	16900	0
598	20241028	101300	44328030	16900	16900	16900	16900	0
599	20241028	101200	44328030	16900	16900	16900	16900	0
600	20241028	101100	44328030	16900	16900	16900	16900	0
601	20241028	101000	44328030	16900	16900	16900	16900	0
602	20241028	100900	44328030	16900	16900	16900	16900	183
603	20241028	100800	41235330	16900	16880	16900	16880	1818
604	20241028	100700	10516550	16890	16890	16890	16890	0
605	20241028	100600	10516550	16890	16890	16890	16890	0
606	20241028	100500	10516550	16890	16890	16890	16890	0
607	20241028	100400	10516550	16890	16890	16890	16890	18
608	20241028	100300	10212530	16890	16890	16890	16890	0
609	20241028	100200	10212530	16890	16890	16890	16890	0
610	20241028	100100	10212530	16890	16890	16890	16890	0
611	20241028	100000	10212530	16890	16890	16890	16890	0
612	20241028	095900	10212530	16890	16890	16890	16890	0
613	20241028	095800	10212530	16890	16890	16890	16890	0
614	20241028	095700	10212530	16890	16890	16890	16890	0
615	20241028	095600	10212530	16890	16890	16890	16890	20
616	20241028	095500	9874730	16900	16900	16900	16900	0
617	20241028	095400	9874730	16900	16900	16900	16900	0
618	20241028	095300	9874730	16900	16900	16900	16900	0
619	20241028	095200	9874730	16900	16900	16900	16900	0
620	20241028	095100	9874730	16900	16900	16900	16900	0
621	20241028	095000	9874730	16900	16900	16900	16900	0
622	20241028	094900	9874730	16900	16890	16900	16890	17
623	20241028	094800	9587450	16900	16900	16900	16900	0
624	20241028	094700	9587450	16900	16900	16900	16900	30
625	20241028	094600	9080450	16890	16890	16890	16890	0
626	20241028	094500	9080450	16890	16890	16890	16890	10
627	20241028	094400	8911550	16890	16890	16890	16890	12
628	20241028	094300	8708870	16900	16900	16900	16900	0
629	20241028	094200	8708870	16900	16900	16900	16900	0
630	20241028	094100	8708870	16900	16900	16900	16900	0
631	20241028	094000	8708870	16900	16900	16900	16900	0
632	20241028	093900	8708870	16900	16900	16900	16900	0
633	20241028	093800	8708870	16900	16850	16900	16850	15
634	20241028	093700	8456070	16850	16850	16850	16850	0
635	20241028	093600	8456070	16850	16890	16890	16850	111
636	20241028	093500	6585440	16890	16890	16890	16890	0
637	20241028	093400	6585440	16890	16850	16900	16850	35
638	20241028	093300	5994360	16900	16900	16900	16900	0
639	20241028	093200	5994360	16900	16900	16900	16900	0
640	20241028	093100	5994360	16900	16900	16900	16900	0
641	20241028	093000	5994360	16900	16900	16900	16900	0
642	20241028	092900	5994360	16900	16900	16900	16900	0
643	20241028	092800	5994360	16900	16900	16900	16900	0
644	20241028	092700	5994360	16900	16900	16900	16900	0
645	20241028	092600	5994360	16900	16900	16900	16900	1
646	20241028	092500	5977460	16850	16850	16850	16850	279
647	20241028	092400	1276310	16840	16840	16840	16840	0
648	20241028	092300	1276310	16840	16840	16840	16840	0
649	20241028	092200	1276310	16840	16840	16840	16840	0
650	20241028	092100	1276310	16840	16840	16840	16840	0
651	20241028	092000	1276310	16840	16840	16840	16840	11
652	20241028	091900	1091070	16850	16850	16850	16850	0
653	20241028	091800	1091070	16850	16850	16850	16850	0
654	20241028	091700	1091070	16850	16850	16850	16850	1
655	20241028	091600	1074220	16840	16840	16840	16840	4
656	20241028	091500	1006860	16840	16840	16840	16840	0
657	20241028	091400	1006860	16840	16840	16840	16840	4
658	20241028	091300	939500	16840	16840	16840	16840	1
659	20241028	091200	922660	16850	16850	16850	16850	0
660	20241028	091100	922660	16850	16850	16850	16850	0
661	20241028	091000	922660	16850	16850	16850	16850	1
662	20241028	090900	905810	16840	16840	16840	16840	0
663	20241028	090800	905810	16840	16840	16840	16840	0
664	20241028	090700	905810	16840	16840	16840	16840	6
665	20241028	090600	804770	16850	16850	16850	16850	0
666	20241028	090500	804770	16850	16850	16850	16850	1
667	20241028	090400	787920	16840	16850	16850	16840	6
668	20241028	090300	686850	16850	16850	16850	16850	0
669	20241028	090200	686850	16850	16850	16850	16850	0
670	20241028	090100	686850	16850	16850	16850	16850	0
671	20241028	090000	686850	16850	16690	16850	16690	41