KissMeData/267290/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210000	158515970	18670	18670	18670	18670	47
3	20241029	205900	158515970	18670	18670	18670	18670	0
4	20241029	205800	158515970	18670	18670	18670	18670	0
5	20241029	205700	158515970	18670	18670	18670	18670	0
6	20241029	205600	158515970	18670	18670	18670	18670	0
7	20241029	205500	158515970	18670	18670	18670	18670	0
8	20241029	205400	158515970	18670	18670	18670	18670	0
9	20241029	205300	158515970	18670	18670	18670	18670	0
10	20241029	205200	158515970	18670	18670	18670	18670	0
11	20241029	205100	158515970	18670	18670	18670	18670	0
12	20241029	205000	158515970	18670	18670	18670	18670	0
13	20241029	204900	158515970	18670	18670	18670	18670	0
14	20241029	204800	158515970	18670	18670	18670	18670	0
15	20241029	204700	158515970	18670	18670	18670	18670	0
16	20241029	204600	158515970	18670	18670	18670	18670	0
17	20241029	204500	158515970	18670	18670	18670	18670	0
18	20241029	204400	158515970	18670	18670	18670	18670	0
19	20241029	204300	158515970	18670	18670	18670	18670	0
20	20241029	204200	158515970	18670	18670	18670	18670	0
21	20241029	204100	158515970	18670	18670	18670	18670	0
22	20241029	204000	158515970	18670	18670	18670	18670	0
23	20241029	203900	158515970	18670	18670	18670	18670	0
24	20241029	203800	158515970	18670	18670	18670	18670	0
25	20241029	203700	158515970	18670	18670	18670	18670	0
26	20241029	203600	158515970	18670	18670	18670	18670	0
27	20241029	203500	158515970	18670	18670	18670	18670	0
28	20241029	203400	158515970	18670	18670	18670	18670	0
29	20241029	203300	158515970	18670	18670	18670	18670	0
30	20241029	203200	158515970	18670	18670	18670	18670	0
31	20241029	203100	158515970	18670	18670	18670	18670	0
32	20241029	203000	158515970	18670	18670	18670	18670	47
33	20241029	202900	158515970	18670	18670	18670	18670	0
34	20241029	202800	158515970	18670	18670	18670	18670	0
35	20241029	202700	158515970	18670	18670	18670	18670	0
36	20241029	202600	158515970	18670	18670	18670	18670	0
37	20241029	202500	158515970	18670	18670	18670	18670	0
38	20241029	202400	158515970	18670	18670	18670	18670	0
39	20241029	202300	158515970	18670	18670	18670	18670	0
40	20241029	202200	158515970	18670	18670	18670	18670	0
41	20241029	202100	158515970	18670	18670	18670	18670	0
42	20241029	202000	158515970	18670	18670	18670	18670	0
43	20241029	201900	158515970	18670	18670	18670	18670	0
44	20241029	201800	158515970	18670	18670	18670	18670	0
45	20241029	201700	158515970	18670	18670	18670	18670	0
46	20241029	201600	158515970	18670	18670	18670	18670	0
47	20241029	201500	158515970	18670	18670	18670	18670	0
48	20241029	201400	158515970	18670	18670	18670	18670	0
49	20241029	201300	158515970	18670	18670	18670	18670	0
50	20241029	201200	158515970	18670	18670	18670	18670	0
51	20241029	201100	158515970	18670	18670	18670	18670	0
52	20241029	201000	158515970	18670	18670	18670	18670	0
53	20241029	200900	158515970	18670	18670	18670	18670	0
54	20241029	200800	158515970	18670	18670	18670	18670	0
55	20241029	200700	158515970	18670	18670	18670	18670	0
56	20241029	200600	158515970	18670	18670	18670	18670	0
57	20241029	200500	158515970	18670	18670	18670	18670	0
58	20241029	200400	158515970	18670	18670	18670	18670	0
59	20241029	200300	158515970	18670	18670	18670	18670	0
60	20241029	200200	158515970	18670	18670	18670	18670	0
61	20241029	200100	158515970	18670	18670	18670	18670	0
62	20241029	200000	158515970	18670	18670	18670	18670	47
63	20241029	195900	158515970	18670	18670	18670	18670	0
64	20241029	195800	158515970	18670	18670	18670	18670	0
65	20241029	195700	158515970	18670	18670	18670	18670	0
66	20241029	195600	158515970	18670	18670	18670	18670	0
67	20241029	195500	158515970	18670	18670	18670	18670	0
68	20241029	195400	158515970	18670	18670	18670	18670	0
69	20241029	195300	158515970	18670	18670	18670	18670	0
70	20241029	195200	158515970	18670	18670	18670	18670	0
71	20241029	195100	158515970	18670	18670	18670	18670	0
72	20241029	195000	158515970	18670	18670	18670	18670	0
73	20241029	194900	158515970	18670	18670	18670	18670	0
74	20241029	194800	158515970	18670	18670	18670	18670	0
75	20241029	194700	158515970	18670	18670	18670	18670	0
76	20241029	194600	158515970	18670	18670	18670	18670	0
77	20241029	194500	158515970	18670	18670	18670	18670	0
78	20241029	194400	158515970	18670	18670	18670	18670	0
79	20241029	194300	158515970	18670	18670	18670	18670	0
80	20241029	194200	158515970	18670	18670	18670	18670	0
81	20241029	194100	158515970	18670	18670	18670	18670	0
82	20241029	194000	158515970	18670	18670	18670	18670	0
83	20241029	193900	158515970	18670	18670	18670	18670	0
84	20241029	193800	158515970	18670	18670	18670	18670	0
85	20241029	193700	158515970	18670	18670	18670	18670	0
86	20241029	193600	158515970	18670	18670	18670	18670	0
87	20241029	193500	158515970	18670	18670	18670	18670	0
88	20241029	193400	158515970	18670	18670	18670	18670	0
89	20241029	193300	158515970	18670	18670	18670	18670	0
90	20241029	193200	158515970	18670	18670	18670	18670	0
91	20241029	193100	158515970	18670	18670	18670	18670	0
92	20241029	193000	158515970	18670	18670	18670	18670	47
93	20241029	192900	158515970	18670	18670	18670	18670	0
94	20241029	192800	158515970	18670	18670	18670	18670	0
95	20241029	192700	158515970	18670	18670	18670	18670	0
96	20241029	192600	158515970	18670	18670	18670	18670	0
97	20241029	192500	158515970	18670	18670	18670	18670	0
98	20241029	192400	158515970	18670	18670	18670	18670	0
99	20241029	192300	158515970	18670	18670	18670	18670	0
100	20241029	192200	158515970	18670	18670	18670	18670	0
101	20241029	192100	158515970	18670	18670	18670	18670	0
102	20241029	192000	158515970	18670	18670	18670	18670	0
103	20241029	191900	158515970	18670	18670	18670	18670	0
104	20241029	191800	158515970	18670	18670	18670	18670	0
105	20241029	191700	158515970	18670	18670	18670	18670	0
106	20241029	191600	158515970	18670	18670	18670	18670	0
107	20241029	191500	158515970	18670	18670	18670	18670	0
108	20241029	191400	158515970	18670	18670	18670	18670	0
109	20241029	191300	158515970	18670	18670	18670	18670	0
110	20241029	191200	158515970	18670	18670	18670	18670	0
111	20241029	191100	158515970	18670	18670	18670	18670	0
112	20241029	191000	158515970	18670	18670	18670	18670	0
113	20241029	190900	158515970	18670	18670	18670	18670	0
114	20241029	190800	158515970	18670	18670	18670	18670	0
115	20241029	190700	158515970	18670	18670	18670	18670	0
116	20241029	190600	158515970	18670	18670	18670	18670	0
117	20241029	190500	158515970	18670	18670	18670	18670	0
118	20241029	190400	158515970	18670	18670	18670	18670	0
119	20241029	190300	158515970	18670	18670	18670	18670	0
120	20241029	190200	158515970	18670	18670	18670	18670	0
121	20241029	190100	158515970	18670	18670	18670	18670	0
122	20241029	190000	158515970	18670	18670	18670	18670	47
123	20241029	185900	158515970	18670	18670	18670	18670	0
124	20241029	185800	158515970	18670	18670	18670	18670	0
125	20241029	185700	158515970	18670	18670	18670	18670	0
126	20241029	185600	158515970	18670	18670	18670	18670	0
127	20241029	185500	158515970	18670	18670	18670	18670	0
128	20241029	185400	158515970	18670	18670	18670	18670	0
129	20241029	185300	158515970	18670	18670	18670	18670	0
130	20241029	185200	158515970	18670	18670	18670	18670	0
131	20241029	185100	158515970	18670	18670	18670	18670	0
132	20241029	185000	158515970	18670	18670	18670	18670	0
133	20241029	184900	158515970	18670	18670	18670	18670	0
134	20241029	184800	158515970	18670	18670	18670	18670	0
135	20241029	184700	158515970	18670	18670	18670	18670	0
136	20241029	184600	158515970	18670	18670	18670	18670	0
137	20241029	184500	158515970	18670	18670	18670	18670	0
138	20241029	184400	158515970	18670	18670	18670	18670	0
139	20241029	184300	158515970	18670	18670	18670	18670	0
140	20241029	184200	158515970	18670	18670	18670	18670	0
141	20241029	184100	158515970	18670	18670	18670	18670	0
142	20241029	184000	158515970	18670	18670	18670	18670	0
143	20241029	183900	158515970	18670	18670	18670	18670	0
144	20241029	183800	158515970	18670	18670	18670	18670	0
145	20241029	183700	158515970	18670	18670	18670	18670	0
146	20241029	183600	158515970	18670	18670	18670	18670	0
147	20241029	183500	158515970	18670	18670	18670	18670	0
148	20241029	183400	158515970	18670	18670	18670	18670	0
149	20241029	183300	158515970	18670	18670	18670	18670	0
150	20241029	183200	158515970	18670	18670	18670	18670	0
151	20241029	183100	158515970	18670	18670	18670	18670	0
152	20241029	183000	158515970	18670	18670	18670	18670	47
153	20241029	182900	158515970	18670	18670	18670	18670	0
154	20241029	182800	158515970	18670	18670	18670	18670	0
155	20241029	182700	158515970	18670	18670	18670	18670	0
156	20241029	182600	158515970	18670	18670	18670	18670	0
157	20241029	182500	158515970	18670	18670	18670	18670	0
158	20241029	182400	158515970	18670	18670	18670	18670	0
159	20241029	182300	158515970	18670	18670	18670	18670	0
160	20241029	182200	158515970	18670	18670	18670	18670	0
161	20241029	182100	158515970	18670	18670	18670	18670	0
162	20241029	182000	158515970	18670	18670	18670	18670	0
163	20241029	181900	158515970	18670	18670	18670	18670	0
164	20241029	181800	158515970	18670	18670	18670	18670	0
165	20241029	181700	158515970	18670	18670	18670	18670	0
166	20241029	181600	158515970	18670	18670	18670	18670	0
167	20241029	181500	158515970	18670	18670	18670	18670	0
168	20241029	181400	158515970	18670	18670	18670	18670	0
169	20241029	181300	158515970	18670	18670	18670	18670	0
170	20241029	181200	158515970	18670	18670	18670	18670	0
171	20241029	181100	158515970	18670	18670	18670	18670	0
172	20241029	181000	158515970	18670	18670	18670	18670	0
173	20241029	180900	158515970	18670	18670	18670	18670	0
174	20241029	180800	158515970	18670	18670	18670	18670	0
175	20241029	180700	158515970	18670	18670	18670	18670	0
176	20241029	180600	158515970	18670	18670	18670	18670	0
177	20241029	180500	158515970	18670	18670	18670	18670	0
178	20241029	180400	158515970	18670	18670	18670	18670	0
179	20241029	180300	158515970	18670	18670	18670	18670	0
180	20241029	180200	158515970	18670	18670	18670	18670	0
181	20241029	180100	158515970	18670	18670	18670	18670	0
182	20241029	180000	158515970	18670	18670	18670	18670	47
183	20241029	175900	158515970	18670	18670	18670	18670	0
184	20241029	175800	158515970	18670	18670	18670	18670	0
185	20241029	175700	158515970	18670	18670	18670	18670	0
186	20241029	175600	158515970	18670	18670	18670	18670	0
187	20241029	175500	158515970	18670	18670	18670	18670	0
188	20241029	175400	158515970	18670	18670	18670	18670	0
189	20241029	175300	158515970	18670	18670	18670	18670	0
190	20241029	175200	158515970	18670	18670	18670	18670	0
191	20241029	175100	158515970	18670	18670	18670	18670	0
192	20241029	175000	158515970	18670	18670	18670	18670	0
193	20241029	174900	158515970	18670	18670	18670	18670	0
194	20241029	174800	158515970	18670	18670	18670	18670	0
195	20241029	174700	158515970	18670	18670	18670	18670	0
196	20241029	174600	158515970	18670	18670	18670	18670	0
197	20241029	174500	158515970	18670	18670	18670	18670	0
198	20241029	174400	158515970	18670	18670	18670	18670	0
199	20241029	174300	158515970	18670	18670	18670	18670	0
200	20241029	174200	158515970	18670	18670	18670	18670	0
201	20241029	174100	158515970	18670	18670	18670	18670	0
202	20241029	174000	158515970	18670	18670	18670	18670	0
203	20241029	173900	158515970	18670	18670	18670	18670	0
204	20241029	173800	158515970	18670	18670	18670	18670	0
205	20241029	173700	158515970	18670	18670	18670	18670	0
206	20241029	173600	158515970	18670	18670	18670	18670	0
207	20241029	173500	158515970	18670	18670	18670	18670	0
208	20241029	173400	158515970	18670	18670	18670	18670	0
209	20241029	173300	158515970	18670	18670	18670	18670	0
210	20241029	173200	158515970	18670	18670	18670	18670	0
211	20241029	173100	158515970	18670	18670	18670	18670	0
212	20241029	173000	158515970	18670	18670	18670	18670	47
213	20241029	172900	158515970	18670	18670	18670	18670	0
214	20241029	172800	158515970	18670	18670	18670	18670	0
215	20241029	172700	158515970	18670	18670	18670	18670	0
216	20241029	172600	158515970	18670	18670	18670	18670	0
217	20241029	172500	158515970	18670	18670	18670	18670	0
218	20241029	172400	158515970	18670	18670	18670	18670	0
219	20241029	172300	158515970	18670	18670	18670	18670	0
220	20241029	172200	158515970	18670	18670	18670	18670	0
221	20241029	172100	158515970	18670	18670	18670	18670	0
222	20241029	172000	158515970	18670	18670	18670	18670	0
223	20241029	171900	158515970	18670	18670	18670	18670	0
224	20241029	171800	158515970	18670	18670	18670	18670	0
225	20241029	171700	158515970	18670	18670	18670	18670	0
226	20241029	171600	158515970	18670	18670	18670	18670	0
227	20241029	171500	158515970	18670	18670	18670	18670	0
228	20241029	171400	158515970	18670	18670	18670	18670	0
229	20241029	171300	158515970	18670	18670	18670	18670	0
230	20241029	171200	158515970	18670	18670	18670	18670	0
231	20241029	171100	158515970	18670	18670	18670	18670	0
232	20241029	171000	158515970	18670	18670	18670	18670	0
233	20241029	170900	158515970	18670	18670	18670	18670	0
234	20241029	170800	158515970	18670	18670	18670	18670	0
235	20241029	170700	158515970	18670	18670	18670	18670	0
236	20241029	170600	158515970	18670	18670	18670	18670	0
237	20241029	170500	158515970	18670	18670	18670	18670	0
238	20241029	170400	158515970	18670	18670	18670	18670	0
239	20241029	170300	158515970	18670	18670	18670	18670	0
240	20241029	170200	158515970	18670	18670	18670	18670	0
241	20241029	170100	158515970	18670	18670	18670	18670	0
242	20241029	170000	158515970	18670	18670	18670	18670	47
243	20241029	165900	158515970	18670	18670	18670	18670	0
244	20241029	165800	158515970	18670	18670	18670	18670	0
245	20241029	165700	158515970	18670	18670	18670	18670	0
246	20241029	165600	158515970	18670	18670	18670	18670	0
247	20241029	165500	158515970	18670	18670	18670	18670	0
248	20241029	165400	158515970	18670	18670	18670	18670	0
249	20241029	165300	158515970	18670	18670	18670	18670	0
250	20241029	165200	158515970	18670	18670	18670	18670	0
251	20241029	165100	158515970	18670	18670	18670	18670	0
252	20241029	165000	158515970	18670	18670	18670	18670	0
253	20241029	164900	158515970	18670	18670	18670	18670	0
254	20241029	164800	158515970	18670	18670	18670	18670	0
255	20241029	164700	158515970	18670	18670	18670	18670	0
256	20241029	164600	158515970	18670	18670	18670	18670	0
257	20241029	164500	158515970	18670	18670	18670	18670	0
258	20241029	164400	158515970	18670	18670	18670	18670	0
259	20241029	164300	158515970	18670	18670	18670	18670	0
260	20241029	164200	158515970	18670	18670	18670	18670	0
261	20241029	164100	158515970	18670	18670	18670	18670	0
262	20241029	164000	158515970	18670	18670	18670	18670	0
263	20241029	163900	158515970	18670	18670	18670	18670	0
264	20241029	163800	158515970	18670	18670	18670	18670	0
265	20241029	163700	158515970	18670	18670	18670	18670	0
266	20241029	163600	158515970	18670	18670	18670	18670	0
267	20241029	163500	158515970	18670	18670	18670	18670	0
268	20241029	163400	158515970	18670	18670	18670	18670	0
269	20241029	163300	158515970	18670	18670	18670	18670	0
270	20241029	163200	158515970	18670	18670	18670	18670	0
271	20241029	163100	158515970	18670	18670	18670	18670	0
272	20241029	163000	158515970	18670	18670	18670	18670	47
273	20241029	162900	158515970	18670	18670	18670	18670	0
274	20241029	162800	158515970	18670	18670	18670	18670	0
275	20241029	162700	158515970	18670	18670	18670	18670	0
276	20241029	162600	158515970	18670	18670	18670	18670	0
277	20241029	162500	158515970	18670	18670	18670	18670	0
278	20241029	162400	158515970	18670	18670	18670	18670	0
279	20241029	162300	158515970	18670	18670	18670	18670	0
280	20241029	162200	158515970	18670	18670	18670	18670	0
281	20241029	162100	158515970	18670	18670	18670	18670	0
282	20241029	162000	158515970	18670	18670	18670	18670	0
283	20241029	161900	158515970	18670	18670	18670	18670	0
284	20241029	161800	158515970	18670	18670	18670	18670	0
285	20241029	161700	158515970	18670	18670	18670	18670	0
286	20241029	161600	158515970	18670	18670	18670	18670	0
287	20241029	161500	158515970	18670	18670	18670	18670	0
288	20241029	161400	158515970	18670	18670	18670	18670	0
289	20241029	161300	158515970	18670	18670	18670	18670	0
290	20241029	161200	158515970	18670	18670	18670	18670	0
291	20241029	161100	158515970	18670	18670	18670	18670	0
292	20241029	161000	158515970	18670	18670	18670	18670	0
293	20241029	160900	158515970	18670	18670	18670	18670	0
294	20241029	160800	158515970	18670	18670	18670	18670	0
295	20241029	160700	158515970	18670	18670	18670	18670	0
296	20241029	160600	158515970	18670	18670	18670	18670	0
297	20241029	160500	158515970	18670	18670	18670	18670	0
298	20241029	160400	158515970	18670	18670	18670	18670	0
299	20241029	160300	158515970	18670	18670	18670	18670	0
300	20241029	160200	158515970	18670	18670	18670	18670	0
301	20241029	160100	158515970	18670	18670	18670	18670	0
302	20241029	160000	158515970	18670	18670	18670	18670	47
303	20241029	155900	158515970	18670	18670	18670	18670	0
304	20241029	155800	158515970	18670	18670	18670	18670	0
305	20241029	155700	158515970	18670	18670	18670	18670	0
306	20241029	155600	158515970	18670	18670	18670	18670	0
307	20241029	155500	158515970	18670	18670	18670	18670	0
308	20241029	155400	158515970	18670	18670	18670	18670	0
309	20241029	155300	158515970	18670	18670	18670	18670	0
310	20241029	155200	158515970	18670	18670	18670	18670	0
311	20241029	155100	158515970	18670	18670	18670	18670	0
312	20241029	155000	158515970	18670	18670	18670	18670	0
313	20241029	154900	158515970	18670	18670	18670	18670	0
314	20241029	154800	158515970	18670	18670	18670	18670	0
315	20241029	154700	158515970	18670	18670	18670	18670	0
316	20241029	154600	158515970	18670	18670	18670	18670	0
317	20241029	154500	158515970	18670	18670	18670	18670	0
318	20241029	154400	158515970	18670	18670	18670	18670	0
319	20241029	154300	158515970	18670	18670	18670	18670	0
320	20241029	154200	158515970	18670	18670	18670	18670	0
321	20241029	154100	158515970	18670	18670	18670	18670	0
322	20241029	154000	158515970	18670	18670	18670	18670	0
323	20241029	153900	158515970	18670	18670	18670	18670	0
324	20241029	153800	158515970	18670	18670	18670	18670	0
325	20241029	153700	158515970	18670	18670	18670	18670	0
326	20241029	153600	158515970	18670	18670	18670	18670	0
327	20241029	153500	158515970	18670	18670	18670	18670	0
328	20241029	153400	158515970	18670	18670	18670	18670	0
329	20241029	153300	158515970	18670	18670	18670	18670	0
330	20241029	153200	158515970	18670	18670	18670	18670	0
331	20241029	153100	158515970	18670	18670	18670	18670	0
332	20241029	153000	158515970	18670	18670	18670	18670	94
333	20241029	152900	157638480	18670	18670	18670	18670	0
334	20241029	152800	157638480	18670	18670	18670	18670	0
335	20241029	152700	157638480	18670	18670	18670	18670	0
336	20241029	152600	157638480	18670	18670	18670	18670	0
337	20241029	152500	157638480	18670	18670	18670	18670	0
338	20241029	152400	157638480	18670	18670	18670	18670	0
339	20241029	152300	157638480	18670	18670	18670	18670	0
340	20241029	152200	157638480	18670	18670	18670	18670	0
341	20241029	152100	157638480	18670	18670	18670	18670	0
342	20241029	152000	157638480	18670	18670	18670	18670	0
343	20241029	151900	157638480	18670	18670	18670	18670	5
344	20241029	151800	157545130	18660	18660	18660	18660	0
345	20241029	151700	157545130	18660	18660	18660	18660	3
346	20241029	151600	157489150	18660	18660	18660	18660	0
347	20241029	151500	157489150	18660	18660	18660	18660	1
348	20241029	151400	157470490	18650	18650	18650	18650	0
349	20241029	151300	157470490	18650	18650	18650	18650	5
350	20241029	151200	157377240	18670	18670	18670	18670	6
351	20241029	151100	157265220	18670	18670	18670	18670	0
352	20241029	151000	157265220	18670	18670	18670	18670	0
353	20241029	150900	157265220	18670	18670	18670	18670	0
354	20241029	150800	157265220	18670	18650	18670	18640	25
355	20241029	150700	156799120	18640	18650	18650	18640	1161
356	20241029	150600	135154880	18650	18650	18650	18650	0
357	20241029	150500	135154880	18650	18650	18650	18650	224
358	20241029	150400	130977280	18650	18660	18660	18650	1782
359	20241029	150300	97739800	18670	18670	18670	18670	0
360	20241029	150200	97739800	18670	18670	18670	18670	0
361	20241029	150100	97739800	18670	18670	18670	18670	0
362	20241029	150000	97739800	18670	18670	18670	18670	3
363	20241029	145900	97683790	18670	18670	18670	18670	2
364	20241029	145800	97646450	18670	18670	18670	18670	0
365	20241029	145700	97646450	18670	18680	18680	18670	11
366	20241029	145600	97441070	18680	18680	18680	18680	1
367	20241029	145500	97422390	18670	18660	18670	18660	4
368	20241029	145400	97347720	18660	18670	18670	18660	235
369	20241029	145300	92962490	18670	18670	18670	18670	0
370	20241029	145200	92962490	18670	18670	18670	18670	0
371	20241029	145100	92962490	18670	18670	18670	18670	0
372	20241029	145000	92962490	18670	18680	18680	18670	6
373	20241029	144900	92850450	18680	18680	18680	18680	2
374	20241029	144800	92813090	18670	18670	18670	18670	0
375	20241029	144700	92813090	18670	18670	18670	18670	21
376	20241029	144600	92421020	18670	18670	18670	18670	0
377	20241029	144500	92421020	18670	18670	18670	18670	0
378	20241029	144400	92421020	18670	18670	18670	18670	0
379	20241029	144300	92421020	18670	18670	18670	18670	2
380	20241029	144200	92383680	18670	18670	18670	18670	0
381	20241029	144100	92383680	18670	18670	18670	18670	1
382	20241029	144000	92365010	18680	18680	18680	18680	1
383	20241029	143900	92346330	18670	18670	18670	18670	5
384	20241029	143800	92252980	18670	18670	18670	18670	0
385	20241029	143700	92252980	18670	18670	18670	18670	0
386	20241029	143600	92252980	18670	18670	18670	18670	0
387	20241029	143500	92252980	18670	18680	18680	18670	30
388	20241029	143400	91692770	18670	18670	18670	18670	0
389	20241029	143300	91692770	18670	18680	18680	18670	21
390	20241029	143200	91300690	18680	18680	18680	18680	0
391	20241029	143100	91300690	18680	18680	18680	18680	1
392	20241029	143000	91282010	18670	18670	18670	18670	0
393	20241029	142900	91282010	18670	18670	18670	18670	0
394	20241029	142800	91282010	18670	18670	18670	18670	1
395	20241029	142700	91263340	18660	18660	18660	18660	0
396	20241029	142600	91263340	18660	18660	18660	18660	0
397	20241029	142500	91263340	18660	18660	18660	18660	7
398	20241029	142400	91132720	18680	18680	18680	18680	0
399	20241029	142300	91132720	18680	18680	18680	18680	0
400	20241029	142200	91132720	18680	18680	18680	18680	0
401	20241029	142100	91132720	18680	18680	18680	18680	0
402	20241029	142000	91132720	18680	18680	18680	18680	10
403	20241029	141900	90945920	18680	18680	18680	18680	0
404	20241029	141800	90945920	18680	18680	18680	18680	0
405	20241029	141700	90945920	18680	18680	18680	18680	0
406	20241029	141600	90945920	18680	18680	18680	18680	0
407	20241029	141500	90945920	18680	18680	18680	18680	1
408	20241029	141400	90927240	18670	18670	18670	18670	91
409	20241029	141300	89228270	18680	18680	18680	18680	0
410	20241029	141200	89228270	18680	18680	18680	18680	0
411	20241029	141100	89228270	18680	18680	18680	18680	0
412	20241029	141000	89228270	18680	18680	18680	18680	0
413	20241029	140900	89228270	18680	18680	18680	18680	0
414	20241029	140800	89228270	18680	18680	18680	18680	2
415	20241029	140700	89190910	18670	18670	18670	18670	0
416	20241029	140600	89190910	18670	18670	18670	18670	0
417	20241029	140500	89190910	18670	18670	18670	18670	0
418	20241029	140400	89190910	18670	18670	18670	18670	0
419	20241029	140300	89190910	18670	18670	18670	18670	0
420	20241029	140200	89190910	18670	18670	18670	18670	0
421	20241029	140100	89190910	18670	18670	18670	18670	0
422	20241029	140000	89190910	18670	18680	18680	18670	9
423	20241029	135900	89022860	18690	18690	18690	18690	0
424	20241029	135800	89022860	18690	18690	18690	18690	0
425	20241029	135700	89022860	18690	18690	18690	18690	0
426	20241029	135600	89022860	18690	18690	18690	18690	0
427	20241029	135500	89022860	18690	18690	18690	18690	0
428	20241029	135400	89022860	18690	18690	18690	18690	0
429	20241029	135300	89022860	18690	18690	18690	18690	0
430	20241029	135200	89022860	18690	18690	18690	18690	0
431	20241029	135100	89022860	18690	18690	18690	18690	0
432	20241029	135000	89022860	18690	18690	18690	18690	0
433	20241029	134900	89022860	18690	18690	18690	18690	0
434	20241029	134800	89022860	18690	18690	18690	18690	0
435	20241029	134700	89022860	18690	18690	18690	18690	1
436	20241029	134600	89004170	18670	18670	18670	18670	0
437	20241029	134500	89004170	18670	18670	18670	18670	0
438	20241029	134400	89004170	18670	18670	18670	18670	0
439	20241029	134300	89004170	18670	18670	18670	18670	0
440	20241029	134200	89004170	18670	18670	18670	18670	0
441	20241029	134100	89004170	18670	18670	18670	18670	0
442	20241029	134000	89004170	18670	18670	18670	18670	0
443	20241029	133900	89004170	18670	18670	18670	18670	0
444	20241029	133800	89004170	18670	18670	18670	18670	0
445	20241029	133700	89004170	18670	18670	18670	18670	0
446	20241029	133600	89004170	18670	18670	18670	18670	0
447	20241029	133500	89004170	18670	18670	18670	18670	0
448	20241029	133400	89004170	18670	18670	18670	18670	0
449	20241029	133300	89004170	18670	18670	18670	18670	0
450	20241029	133200	89004170	18670	18670	18670	18670	0
451	20241029	133100	89004170	18670	18670	18670	18670	2
452	20241029	133000	88966830	18690	18690	18690	18690	0
453	20241029	132900	88966830	18690	18690	18690	18690	0
454	20241029	132800	88966830	18690	18690	18690	18690	0
455	20241029	132700	88966830	18690	18690	18690	18690	7
456	20241029	132600	88836000	18690	18680	18690	18680	13
457	20241029	132500	88593040	18680	18680	18680	18680	5
458	20241029	132400	88499640	18670	18670	18670	18670	0
459	20241029	132300	88499640	18670	18670	18670	18670	0
460	20241029	132200	88499640	18670	18670	18670	18670	0
461	20241029	132100	88499640	18670	18670	18670	18670	0
462	20241029	132000	88499640	18670	18670	18670	18670	0
463	20241029	131900	88499640	18670	18670	18670	18670	0
464	20241029	131800	88499640	18670	18670	18670	18670	0
465	20241029	131700	88499640	18670	18670	18670	18670	1
466	20241029	131600	88480970	18650	18650	18650	18650	0
467	20241029	131500	88480970	18650	18650	18650	18650	0
468	20241029	131400	88480970	18650	18650	18650	18650	0
469	20241029	131300	88480970	18650	18650	18650	18650	0
470	20241029	131200	88480970	18650	18650	18650	18650	0
471	20241029	131100	88480970	18650	18650	18650	18650	0
472	20241029	131000	88480970	18650	18650	18650	18650	0
473	20241029	130900	88480970	18650	18650	18650	18650	0
474	20241029	130800	88480970	18650	18650	18650	18650	0
475	20241029	130700	88480970	18650	18650	18650	18650	0
476	20241029	130600	88480970	18650	18650	18650	18650	0
477	20241029	130500	88480970	18650	18650	18650	18650	0
478	20241029	130400	88480970	18650	18650	18650	18650	0
479	20241029	130300	88480970	18650	18650	18650	18650	0
480	20241029	130200	88480970	18650	18660	18660	18650	161
481	20241029	130100	85476990	18660	18660	18660	18660	0
482	20241029	130000	85476990	18660	18660	18660	18660	138
483	20241029	125900	82901910	18660	18660	18660	18660	0
484	20241029	125800	82901910	18660	18660	18660	18660	41
485	20241029	125700	82136850	18660	18660	18660	18660	0
486	20241029	125600	82136850	18660	18660	18660	18660	0
487	20241029	125500	82136850	18660	18660	18660	18660	7
488	20241029	125400	82006230	18650	18660	18660	18650	334
489	20241029	125300	75774190	18660	18660	18660	18660	0
490	20241029	125200	75774190	18660	18680	18680	18660	1038
491	20241029	125100	56402630	18680	18680	18680	18680	1
492	20241029	125000	56383950	18690	18690	18690	18690	0
493	20241029	124900	56383950	18690	18690	18690	18690	0
494	20241029	124800	56383950	18690	18690	18690	18690	0
495	20241029	124700	56383950	18690	18690	18690	18690	0
496	20241029	124600	56383950	18690	18690	18690	18690	0
497	20241029	124500	56383950	18690	18690	18690	18690	0
498	20241029	124400	56383950	18690	18690	18690	18690	0
499	20241029	124300	56383950	18690	18690	18690	18690	0
500	20241029	124200	56383950	18690	18690	18690	18690	0
501	20241029	124100	56383950	18690	18690	18690	18690	7
502	20241029	124000	56253120	18670	18670	18670	18670	0
503	20241029	123900	56253120	18670	18670	18670	18670	0
504	20241029	123800	56253120	18670	18670	18670	18670	0
505	20241029	123700	56253120	18670	18670	18670	18670	0
506	20241029	123600	56253120	18670	18670	18670	18670	0
507	20241029	123500	56253120	18670	18670	18670	18670	0
508	20241029	123400	56253120	18670	18670	18670	18670	0
509	20241029	123300	56253120	18670	18670	18670	18670	58
510	20241029	123200	55170260	18670	18680	18690	18670	325
511	20241029	123100	49097740	18680	18680	18680	18680	0
512	20241029	123000	49097740	18680	18680	18680	18680	10
513	20241029	122900	48910940	18680	18680	18680	18680	0
514	20241029	122800	48910940	18680	18680	18680	18680	0
515	20241029	122700	48910940	18680	18680	18680	18680	0
516	20241029	122600	48910940	18680	18680	18680	18680	0
517	20241029	122500	48910940	18680	18680	18680	18680	0
518	20241029	122400	48910940	18680	18680	18680	18680	0
519	20241029	122300	48910940	18680	18680	18680	18680	9
520	20241029	122200	48742820	18680	18680	18680	18680	0
521	20241029	122100	48742820	18680	18680	18680	18680	5
522	20241029	122000	48649420	18680	18680	18680	18680	0
523	20241029	121900	48649420	18680	18680	18680	18680	0
524	20241029	121800	48649420	18680	18680	18680	18680	0
525	20241029	121700	48649420	18680	18680	18680	18680	0
526	20241029	121600	48649420	18680	18680	18680	18680	0
527	20241029	121500	48649420	18680	18680	18680	18680	0
528	20241029	121400	48649420	18680	18680	18680	18680	0
529	20241029	121300	48649420	18680	18680	18680	18680	0
530	20241029	121200	48649420	18680	18680	18680	18680	0
531	20241029	121100	48649420	18680	18680	18680	18680	0
532	20241029	121000	48649420	18680	18680	18680	18680	0
533	20241029	120900	48649420	18680	18680	18680	18680	0
534	20241029	120800	48649420	18680	18680	18680	18680	0
535	20241029	120700	48649420	18680	18680	18680	18680	0
536	20241029	120600	48649420	18680	18680	18680	18680	0
537	20241029	120500	48649420	18680	18680	18680	18680	0
538	20241029	120400	48649420	18680	18680	18680	18680	0
539	20241029	120300	48649420	18680	18680	18680	18680	1
540	20241029	120200	48630740	18680	18680	18680	18680	0
541	20241029	120100	48630740	18680	18680	18680	18680	0
542	20241029	120000	48630740	18680	18680	18680	18680	1
543	20241029	115900	48612060	18680	18680	18680	18680	0
544	20241029	115800	48612060	18680	18680	18680	18680	0
545	20241029	115700	48612060	18680	18680	18680	18680	0
546	20241029	115600	48612060	18680	18680	18680	18680	0
547	20241029	115500	48612060	18680	18670	18680	18670	2
548	20241029	115400	48574710	18670	18670	18670	18670	0
549	20241029	115300	48574710	18670	18670	18670	18670	0
550	20241029	115200	48574710	18670	18670	18670	18670	0
551	20241029	115100	48574710	18670	18670	18670	18670	0
552	20241029	115000	48574710	18670	18670	18670	18670	1
553	20241029	114900	48556040	18680	18670	18680	18670	5
554	20241029	114800	48462680	18680	18680	18680	18680	0
555	20241029	114700	48462680	18680	18680	18680	18680	3
556	20241029	114600	48406640	18680	18680	18680	18680	0
557	20241029	114500	48406640	18680	18680	18680	18680	0
558	20241029	114400	48406640	18680	18680	18680	18680	0
559	20241029	114300	48406640	18680	18680	18680	18680	0
560	20241029	114200	48406640	18680	18680	18680	18680	0
561	20241029	114100	48406640	18680	18680	18680	18680	0
562	20241029	114000	48406640	18680	18680	18680	18680	0
563	20241029	113900	48406640	18680	18680	18680	18680	1
564	20241029	113800	48387960	18680	18680	18680	18680	0
565	20241029	113700	48387960	18680	18680	18680	18680	0
566	20241029	113600	48387960	18680	18680	18680	18680	0
567	20241029	113500	48387960	18680	18680	18680	18680	0
568	20241029	113400	48387960	18680	18680	18680	18680	0
569	20241029	113300	48387960	18680	18680	18680	18680	0
570	20241029	113200	48387960	18680	18680	18680	18680	0
571	20241029	113100	48387960	18680	18680	18680	18680	0
572	20241029	113000	48387960	18680	18680	18680	18680	0
573	20241029	112900	48387960	18680	18680	18680	18680	0
574	20241029	112800	48387960	18680	18680	18680	18680	0
575	20241029	112700	48387960	18680	18680	18680	18680	0
576	20241029	112600	48387960	18680	18680	18680	18680	0
577	20241029	112500	48387960	18680	18680	18680	18680	0
578	20241029	112400	48387960	18680	18680	18680	18680	0
579	20241029	112300	48387960	18680	18680	18680	18680	0
580	20241029	112200	48387960	18680	18680	18680	18680	0
581	20241029	112100	48387960	18680	18680	18680	18680	1
582	20241029	112000	48369280	18680	18680	18680	18680	0
583	20241029	111900	48369280	18680	18680	18680	18680	0
584	20241029	111800	48369280	18680	18680	18680	18680	0
585	20241029	111700	48369280	18680	18680	18680	18680	0
586	20241029	111600	48369280	18680	18680	18680	18680	0
587	20241029	111500	48369280	18680	18680	18680	18680	0
588	20241029	111400	48369280	18680	18680	18680	18680	0
589	20241029	111300	48369280	18680	18680	18680	18680	0
590	20241029	111200	48369280	18680	18680	18680	18680	0
591	20241029	111100	48369280	18680	18680	18680	18680	0
592	20241029	111000	48369280	18680	18680	18680	18680	0
593	20241029	110900	48369280	18680	18680	18680	18680	0
594	20241029	110800	48369280	18680	18680	18680	18680	25
595	20241029	110700	47902280	18680	18680	18680	18680	2
596	20241029	110600	47864920	18650	18650	18650	18650	0
597	20241029	110500	47864920	18650	18650	18650	18650	0
598	20241029	110400	47864920	18650	18650	18650	18650	0
599	20241029	110300	47864920	18650	18680	18680	18650	893
600	20241029	110200	31201060	18690	18690	18690	18690	0
601	20241029	110100	31201060	18690	18690	18690	18690	0
602	20241029	110000	31201060	18690	18690	18690	18690	2
603	20241029	105900	31163680	18680	18680	18680	18680	0
604	20241029	105800	31163680	18680	18680	18680	18680	0
605	20241029	105700	31163680	18680	18690	18690	18680	337
606	20241029	105600	24866220	18680	18680	18680	18680	0
607	20241029	105500	24866220	18680	18680	18680	18680	51
608	20241029	105400	23913540	18680	18680	18680	18680	0
609	20241029	105300	23913540	18680	18690	18690	18680	69
610	20241029	105200	22624020	18680	18690	18690	18680	40
611	20241029	105100	21876520	18690	18690	18690	18690	0
612	20241029	105000	21876520	18690	18690	18690	18690	2
613	20241029	104900	21839140	18690	18690	18690	18690	0
614	20241029	104800	21839140	18690	18690	18690	18690	24
615	20241029	104700	21390580	18690	18690	18690	18690	24
616	20241029	104600	20942020	18680	18700	18700	18680	279
617	20241029	104500	15727310	18690	18690	18690	18690	0
618	20241029	104400	15727310	18690	18690	18690	18690	0
619	20241029	104300	15727310	18690	18690	18690	18690	0
620	20241029	104200	15727310	18690	18690	18690	18690	0
621	20241029	104100	15727310	18690	18690	18690	18690	0
622	20241029	104000	15727310	18690	18690	18690	18690	0
623	20241029	103900	15727310	18690	18690	18690	18690	0
624	20241029	103800	15727310	18690	18690	18690	18690	0
625	20241029	103700	15727310	18690	18690	18690	18690	0
626	20241029	103600	15727310	18690	18690	18690	18690	0
627	20241029	103500	15727310	18690	18690	18690	18690	0
628	20241029	103400	15727310	18690	18690	18690	18690	0
629	20241029	103300	15727310	18690	18690	18690	18690	0
630	20241029	103200	15727310	18690	18690	18690	18690	0
631	20241029	103100	15727310	18690	18690	18690	18690	0
632	20241029	103000	15727310	18690	18690	18690	18690	0
633	20241029	102900	15727310	18690	18690	18690	18690	0
634	20241029	102800	15727310	18690	18690	18690	18690	0
635	20241029	102700	15727310	18690	18690	18690	18690	0
636	20241029	102600	15727310	18690	18690	18690	18690	0
637	20241029	102500	15727310	18690	18690	18690	18690	0
638	20241029	102400	15727310	18690	18700	18700	18690	118
639	20241029	102300	13520760	18700	18700	18700	18700	0
640	20241029	102200	13520760	18700	18700	18700	18690	311
641	20241029	102100	7705430	18700	18700	18700	18700	1
642	20241029	102000	7686730	18690	18700	18700	18690	28
643	20241029	101900	7163180	18710	18710	18710	18710	0
644	20241029	101800	7163180	18710	18710	18710	18710	0
645	20241029	101700	7163180	18710	18710	18710	18710	0
646	20241029	101600	7163180	18710	18710	18710	18710	1
647	20241029	101500	7144470	18690	18690	18690	18690	0
648	20241029	101400	7144470	18690	18690	18690	18690	0
649	20241029	101300	7144470	18690	18690	18690	18690	0
650	20241029	101200	7144470	18690	18690	18690	18690	0
651	20241029	101100	7144470	18690	18690	18690	18690	0
652	20241029	101000	7144470	18690	18690	18690	18690	0
653	20241029	100900	7144470	18690	18690	18690	18690	0
654	20241029	100800	7144470	18690	18690	18690	18690	0
655	20241029	100700	7144470	18690	18690	18690	18690	0
656	20241029	100600	7144470	18690	18690	18690	18690	0
657	20241029	100500	7144470	18690	18690	18690	18690	0
658	20241029	100400	7144470	18690	18690	18690	18690	0
659	20241029	100300	7144470	18690	18690	18690	18690	0
660	20241029	100200	7144470	18690	18690	18690	18690	0
661	20241029	100100	7144470	18690	18690	18690	18690	0
662	20241029	100000	7144470	18690	18690	18690	18690	0
663	20241029	095900	7144470	18690	18690	18690	18690	0
664	20241029	095800	7144470	18690	18690	18690	18690	0
665	20241029	095700	7144470	18690	18690	18690	18690	7
666	20241029	095600	7013640	18690	18690	18690	18690	1
667	20241029	095500	6994950	18680	18680	18680	18680	0
668	20241029	095400	6994950	18680	18680	18680	18680	0
669	20241029	095300	6994950	18680	18680	18680	18680	0
670	20241029	095200	6994950	18680	18680	18680	18680	0
671	20241029	095100	6994950	18680	18680	18680	18680	0
672	20241029	095000	6994950	18680	18680	18680	18680	0
673	20241029	094900	6994950	18680	18680	18680	18680	0
674	20241029	094800	6994950	18680	18680	18680	18680	0
675	20241029	094700	6994950	18680	18710	18710	18680	113
676	20241029	094600	4881110	18700	18700	18700	18700	0
677	20241029	094500	4881110	18700	18700	18700	18700	1
678	20241029	094400	4862410	18690	18690	18690	18690	2
679	20241029	094300	4825030	18680	18680	18680	18680	0
680	20241029	094200	4825030	18680	18680	18680	18680	0
681	20241029	094100	4825030	18680	18680	18680	18680	0
682	20241029	094000	4825030	18680	18680	18680	18680	0
683	20241029	093900	4825030	18680	18680	18680	18680	0
684	20241029	093800	4825030	18680	18680	18680	18680	0
685	20241029	093700	4825030	18680	18680	18680	18680	1
686	20241029	093600	4806350	18690	18690	18690	18690	28
687	20241029	093500	4283030	18690	18700	18700	18690	15
688	20241029	093400	4002550	18710	18710	18710	18710	1
689	20241029	093300	3983840	18700	18700	18700	18700	0
690	20241029	093200	3983840	18700	18700	18700	18700	17
691	20241029	093100	3665940	18700	18700	18700	18700	2
692	20241029	093000	3628540	18700	18700	18700	18700	0
693	20241029	092900	3628540	18700	18700	18700	18700	0
694	20241029	092800	3628540	18700	18700	18700	18700	1
695	20241029	092700	3609840	18700	18700	18700	18700	0
696	20241029	092600	3609840	18700	18700	18700	18700	0
697	20241029	092500	3609840	18700	18700	18700	18700	0
698	20241029	092400	3609840	18700	18700	18700	18700	0
699	20241029	092300	3609840	18700	18700	18700	18700	5
700	20241029	092200	3516340	18690	18690	18690	18690	0
701	20241029	092100	3516340	18690	18690	18690	18690	0
702	20241029	092000	3516340	18690	18690	18690	18690	11
703	20241029	091900	3310750	18670	18670	18670	18670	0
704	20241029	091800	3310750	18670	18670	18670	18670	0
705	20241029	091700	3310750	18670	18670	18670	18670	0
706	20241029	091600	3310750	18670	18670	18670	18670	0
707	20241029	091500	3310750	18670	18670	18670	18670	0
708	20241029	091400	3310750	18670	18670	18670	18670	0
709	20241029	091300	3310750	18670	18670	18670	18670	0
710	20241029	091200	3310750	18670	18670	18670	18670	0
711	20241029	091100	3310750	18670	18670	18670	18670	0
712	20241029	091000	3310750	18670	18670	18670	18670	0
713	20241029	090900	3310750	18670	18670	18670	18670	2
714	20241029	090800	3273410	18680	18690	18700	18680	29
715	20241029	090700	2731410	18700	18700	18700	18700	1
716	20241029	090600	2712710	18690	18690	18690	18690	0
717	20241029	090500	2712710	18690	18690	18690	18690	0
718	20241029	090400	2712710	18690	18690	18690	18690	0
719	20241029	090300	2712710	18690	18710	18710	18690	102
720	20241029	090200	804530	18710	18710	18710	18710	0
721	20241029	090100	804530	18710	18710	18710	18710	0
722	20241029	090000	804530	18710	18710	18710	18710	43