KissMeData/073490/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195100	245568870	16910	16910	16910	16910	111
3	20241029	195000	245568870	16910	16910	16910	16910	0
4	20241029	194900	245568870	16910	16910	16910	16910	0
5	20241029	194800	245568870	16910	16910	16910	16910	0
6	20241029	194700	245568870	16910	16910	16910	16910	0
7	20241029	194600	245568870	16910	16910	16910	16910	0
8	20241029	194500	245568870	16910	16910	16910	16910	0
9	20241029	194400	245568870	16910	16910	16910	16910	0
10	20241029	194300	245568870	16910	16910	16910	16910	0
11	20241029	194200	245568870	16910	16910	16910	16910	0
12	20241029	194100	245568870	16910	16910	16910	16910	0
13	20241029	194000	245568870	16910	16910	16910	16910	0
14	20241029	193900	245568870	16910	16910	16910	16910	0
15	20241029	193800	245568870	16910	16910	16910	16910	0
16	20241029	193700	245568870	16910	16910	16910	16910	0
17	20241029	193600	245568870	16910	16910	16910	16910	0
18	20241029	193500	245568870	16910	16910	16910	16910	0
19	20241029	193400	245568870	16910	16910	16910	16910	0
20	20241029	193300	245568870	16910	16910	16910	16910	0
21	20241029	193200	245568870	16910	16910	16910	16910	0
22	20241029	193100	245568870	16910	16910	16910	16910	0
23	20241029	193000	245568870	16910	16910	16910	16910	0
24	20241029	192900	245568870	16910	16910	16910	16910	0
25	20241029	192800	245568870	16910	16910	16910	16910	0
26	20241029	192700	245568870	16910	16910	16910	16910	0
27	20241029	192600	245568870	16910	16910	16910	16910	0
28	20241029	192500	245568870	16910	16910	16910	16910	0
29	20241029	192400	245568870	16910	16910	16910	16910	0
30	20241029	192300	245568870	16910	16910	16910	16910	0
31	20241029	192200	245568870	16910	16910	16910	16910	0
32	20241029	192100	245568870	16910	16910	16910	16910	111
33	20241029	192000	245568870	16910	16910	16910	16910	0
34	20241029	191900	245568870	16910	16910	16910	16910	0
35	20241029	191800	245568870	16910	16910	16910	16910	0
36	20241029	191700	245568870	16910	16910	16910	16910	0
37	20241029	191600	245568870	16910	16910	16910	16910	0
38	20241029	191500	245568870	16910	16910	16910	16910	0
39	20241029	191400	245568870	16910	16910	16910	16910	0
40	20241029	191300	245568870	16910	16910	16910	16910	0
41	20241029	191200	245568870	16910	16910	16910	16910	0
42	20241029	191100	245568870	16910	16910	16910	16910	0
43	20241029	191000	245568870	16910	16910	16910	16910	0
44	20241029	190900	245568870	16910	16910	16910	16910	0
45	20241029	190800	245568870	16910	16910	16910	16910	0
46	20241029	190700	245568870	16910	16910	16910	16910	0
47	20241029	190600	245568870	16910	16910	16910	16910	0
48	20241029	190500	245568870	16910	16910	16910	16910	0
49	20241029	190400	245568870	16910	16910	16910	16910	0
50	20241029	190300	245568870	16910	16910	16910	16910	0
51	20241029	190200	245568870	16910	16910	16910	16910	0
52	20241029	190100	245568870	16910	16910	16910	16910	0
53	20241029	190000	245568870	16910	16910	16910	16910	0
54	20241029	185900	245568870	16910	16910	16910	16910	0
55	20241029	185800	245568870	16910	16910	16910	16910	0
56	20241029	185700	245568870	16910	16910	16910	16910	0
57	20241029	185600	245568870	16910	16910	16910	16910	0
58	20241029	185500	245568870	16910	16910	16910	16910	0
59	20241029	185400	245568870	16910	16910	16910	16910	0
60	20241029	185300	245568870	16910	16910	16910	16910	0
61	20241029	185200	245568870	16910	16910	16910	16910	0
62	20241029	185100	245568870	16910	16910	16910	16910	111
63	20241029	185000	245568870	16910	16910	16910	16910	0
64	20241029	184900	245568870	16910	16910	16910	16910	0
65	20241029	184800	245568870	16910	16910	16910	16910	0
66	20241029	184700	245568870	16910	16910	16910	16910	0
67	20241029	184600	245568870	16910	16910	16910	16910	0
68	20241029	184500	245568870	16910	16910	16910	16910	0
69	20241029	184400	245568870	16910	16910	16910	16910	0
70	20241029	184300	245568870	16910	16910	16910	16910	0
71	20241029	184200	245568870	16910	16910	16910	16910	0
72	20241029	184100	245568870	16910	16910	16910	16910	0
73	20241029	184000	245568870	16910	16910	16910	16910	0
74	20241029	183900	245568870	16910	16910	16910	16910	0
75	20241029	183800	245568870	16910	16910	16910	16910	0
76	20241029	183700	245568870	16910	16910	16910	16910	0
77	20241029	183600	245568870	16910	16910	16910	16910	0
78	20241029	183500	245568870	16910	16910	16910	16910	0
79	20241029	183400	245568870	16910	16910	16910	16910	0
80	20241029	183300	245568870	16910	16910	16910	16910	0
81	20241029	183200	245568870	16910	16910	16910	16910	0
82	20241029	183100	245568870	16910	16910	16910	16910	0
83	20241029	183000	245568870	16910	16910	16910	16910	0
84	20241029	182900	245568870	16910	16910	16910	16910	0
85	20241029	182800	245568870	16910	16910	16910	16910	0
86	20241029	182700	245568870	16910	16910	16910	16910	0
87	20241029	182600	245568870	16910	16910	16910	16910	0
88	20241029	182500	245568870	16910	16910	16910	16910	0
89	20241029	182400	245568870	16910	16910	16910	16910	0
90	20241029	182300	245568870	16910	16910	16910	16910	0
91	20241029	182200	245568870	16910	16910	16910	16910	0
92	20241029	182100	245568870	16910	16910	16910	16910	111
93	20241029	182000	245568870	16910	16910	16910	16910	0
94	20241029	181900	245568870	16910	16910	16910	16910	0
95	20241029	181800	245568870	16910	16910	16910	16910	0
96	20241029	181700	245568870	16910	16910	16910	16910	0
97	20241029	181600	245568870	16910	16910	16910	16910	0
98	20241029	181500	245568870	16910	16910	16910	16910	0
99	20241029	181400	245568870	16910	16910	16910	16910	0
100	20241029	181300	245568870	16910	16910	16910	16910	0
101	20241029	181200	245568870	16910	16910	16910	16910	0
102	20241029	181100	245568870	16910	16910	16910	16910	0
103	20241029	181000	245568870	16910	16910	16910	16910	0
104	20241029	180900	245568870	16910	16910	16910	16910	0
105	20241029	180800	245568870	16910	16910	16910	16910	0
106	20241029	180700	245568870	16910	16910	16910	16910	0
107	20241029	180600	245568870	16910	16910	16910	16910	0
108	20241029	180500	245568870	16910	16910	16910	16910	0
109	20241029	180400	245568870	16910	16910	16910	16910	0
110	20241029	180300	245568870	16910	16910	16910	16910	0
111	20241029	180200	245568870	16910	16910	16910	16910	0
112	20241029	180100	245568870	16910	16910	16910	16910	0
113	20241029	180000	245568870	16910	16910	16910	16910	0
114	20241029	175900	245568870	16910	16910	16910	16910	0
115	20241029	175800	245568870	16910	16910	16910	16910	0
116	20241029	175700	245568870	16910	16910	16910	16910	0
117	20241029	175600	245568870	16910	16910	16910	16910	0
118	20241029	175500	245568870	16910	16910	16910	16910	0
119	20241029	175400	245568870	16910	16910	16910	16910	0
120	20241029	175300	245568870	16910	16910	16910	16910	0
121	20241029	175200	245568870	16910	16910	16910	16910	0
122	20241029	175100	245568870	16910	16910	16910	16910	111
123	20241029	175000	245568870	16910	16910	16910	16910	0
124	20241029	174900	245568870	16910	16910	16910	16910	0
125	20241029	174800	245568870	16910	16910	16910	16910	0
126	20241029	174700	245568870	16910	16910	16910	16910	0
127	20241029	174600	245568870	16910	16910	16910	16910	0
128	20241029	174500	245568870	16910	16910	16910	16910	0
129	20241029	174400	245568870	16910	16910	16910	16910	0
130	20241029	174300	245568870	16910	16910	16910	16910	0
131	20241029	174200	245568870	16910	16910	16910	16910	0
132	20241029	174100	245568870	16910	16910	16910	16910	0
133	20241029	174000	245568870	16910	16910	16910	16910	0
134	20241029	173900	245568870	16910	16910	16910	16910	0
135	20241029	173800	245568870	16910	16910	16910	16910	0
136	20241029	173700	245568870	16910	16910	16910	16910	0
137	20241029	173600	245568870	16910	16910	16910	16910	0
138	20241029	173500	245568870	16910	16910	16910	16910	0
139	20241029	173400	245568870	16910	16910	16910	16910	0
140	20241029	173300	245568870	16910	16910	16910	16910	0
141	20241029	173200	245568870	16910	16910	16910	16910	0
142	20241029	173100	245568870	16910	16910	16910	16910	0
143	20241029	173000	245568870	16910	16910	16910	16910	0
144	20241029	172900	245568870	16910	16910	16910	16910	0
145	20241029	172800	245568870	16910	16910	16910	16910	0
146	20241029	172700	245568870	16910	16910	16910	16910	0
147	20241029	172600	245568870	16910	16910	16910	16910	0
148	20241029	172500	245568870	16910	16910	16910	16910	0
149	20241029	172400	245568870	16910	16910	16910	16910	0
150	20241029	172300	245568870	16910	16910	16910	16910	0
151	20241029	172200	245568870	16910	16910	16910	16910	0
152	20241029	172100	245568870	16910	16910	16910	16910	111
153	20241029	172000	245568870	16910	16910	16910	16910	0
154	20241029	171900	245568870	16910	16910	16910	16910	0
155	20241029	171800	245568870	16910	16910	16910	16910	0
156	20241029	171700	245568870	16910	16910	16910	16910	0
157	20241029	171600	245568870	16910	16910	16910	16910	0
158	20241029	171500	245568870	16910	16910	16910	16910	0
159	20241029	171400	245568870	16910	16910	16910	16910	0
160	20241029	171300	245568870	16910	16910	16910	16910	0
161	20241029	171200	245568870	16910	16910	16910	16910	0
162	20241029	171100	245568870	16910	16910	16910	16910	0
163	20241029	171000	245568870	16910	16910	16910	16910	0
164	20241029	170900	245568870	16910	16910	16910	16910	0
165	20241029	170800	245568870	16910	16910	16910	16910	0
166	20241029	170700	245568870	16910	16910	16910	16910	0
167	20241029	170600	245568870	16910	16910	16910	16910	0
168	20241029	170500	245568870	16910	16910	16910	16910	0
169	20241029	170400	245568870	16910	16910	16910	16910	0
170	20241029	170300	245568870	16910	16910	16910	16910	0
171	20241029	170200	245568870	16910	16910	16910	16910	0
172	20241029	170100	245568870	16910	16910	16910	16910	0
173	20241029	170000	245568870	16910	16910	16910	16910	0
174	20241029	165900	245568870	16910	16910	16910	16910	0
175	20241029	165800	245568870	16910	16910	16910	16910	0
176	20241029	165700	245568870	16910	16910	16910	16910	0
177	20241029	165600	245568870	16910	16910	16910	16910	0
178	20241029	165500	245568870	16910	16910	16910	16910	0
179	20241029	165400	245568870	16910	16910	16910	16910	0
180	20241029	165300	245568870	16910	16910	16910	16910	0
181	20241029	165200	245568870	16910	16910	16910	16910	0
182	20241029	165100	245568870	16910	16910	16910	16910	111
183	20241029	165000	245568870	16910	16910	16910	16910	0
184	20241029	164900	245568870	16910	16910	16910	16910	0
185	20241029	164800	245568870	16910	16910	16910	16910	0
186	20241029	164700	245568870	16910	16910	16910	16910	0
187	20241029	164600	245568870	16910	16910	16910	16910	0
188	20241029	164500	245568870	16910	16910	16910	16910	0
189	20241029	164400	245568870	16910	16910	16910	16910	0
190	20241029	164300	245568870	16910	16910	16910	16910	0
191	20241029	164200	245568870	16910	16910	16910	16910	0
192	20241029	164100	245568870	16910	16910	16910	16910	0
193	20241029	164000	245568870	16910	16910	16910	16910	0
194	20241029	163900	245568870	16910	16910	16910	16910	0
195	20241029	163800	245568870	16910	16910	16910	16910	0
196	20241029	163700	245568870	16910	16910	16910	16910	0
197	20241029	163600	245568870	16910	16910	16910	16910	0
198	20241029	163500	245568870	16910	16910	16910	16910	0
199	20241029	163400	245568870	16910	16910	16910	16910	0
200	20241029	163300	245568870	16910	16910	16910	16910	0
201	20241029	163200	245568870	16910	16910	16910	16910	0
202	20241029	163100	245568870	16910	16910	16910	16910	0
203	20241029	163000	245568870	16910	16910	16910	16910	0
204	20241029	162900	245568870	16910	16910	16910	16910	0
205	20241029	162800	245568870	16910	16910	16910	16910	0
206	20241029	162700	245568870	16910	16910	16910	16910	0
207	20241029	162600	245568870	16910	16910	16910	16910	0
208	20241029	162500	245568870	16910	16910	16910	16910	0
209	20241029	162400	245568870	16910	16910	16910	16910	0
210	20241029	162300	245568870	16910	16910	16910	16910	0
211	20241029	162200	245568870	16910	16910	16910	16910	0
212	20241029	162100	245568870	16910	16910	16910	16910	111
213	20241029	162000	245568870	16910	16910	16910	16910	0
214	20241029	161900	245568870	16910	16910	16910	16910	0
215	20241029	161800	245568870	16910	16910	16910	16910	0
216	20241029	161700	245568870	16910	16910	16910	16910	0
217	20241029	161600	245568870	16910	16910	16910	16910	0
218	20241029	161500	245568870	16910	16910	16910	16910	0
219	20241029	161400	245568870	16910	16910	16910	16910	0
220	20241029	161300	245568870	16910	16910	16910	16910	0
221	20241029	161200	245568870	16910	16910	16910	16910	0
222	20241029	161100	245568870	16910	16910	16910	16910	0
223	20241029	161000	245568870	16910	16910	16910	16910	0
224	20241029	160900	245568870	16910	16910	16910	16910	0
225	20241029	160800	245568870	16910	16910	16910	16910	0
226	20241029	160700	245568870	16910	16910	16910	16910	0
227	20241029	160600	245568870	16910	16910	16910	16910	0
228	20241029	160500	245568870	16910	16910	16910	16910	0
229	20241029	160400	245568870	16910	16910	16910	16910	0
230	20241029	160300	245568870	16910	16910	16910	16910	0
231	20241029	160200	245568870	16910	16910	16910	16910	0
232	20241029	160100	245568870	16910	16910	16910	16910	0
233	20241029	160000	245568870	16910	16910	16910	16910	0
234	20241029	155900	245568870	16910	16910	16910	16910	0
235	20241029	155800	245568870	16910	16910	16910	16910	0
236	20241029	155700	245568870	16910	16910	16910	16910	0
237	20241029	155600	245568870	16910	16910	16910	16910	0
238	20241029	155500	245568870	16910	16910	16910	16910	0
239	20241029	155400	245568870	16910	16910	16910	16910	0
240	20241029	155300	245568870	16910	16910	16910	16910	0
241	20241029	155200	245568870	16910	16910	16910	16910	0
242	20241029	155100	245568870	16910	16910	16910	16910	111
243	20241029	155000	245568870	16910	16910	16910	16910	0
244	20241029	154900	245568870	16910	16910	16910	16910	0
245	20241029	154800	245568870	16910	16910	16910	16910	0
246	20241029	154700	245568870	16910	16910	16910	16910	0
247	20241029	154600	245568870	16910	16910	16910	16910	0
248	20241029	154500	245568870	16910	16910	16910	16910	0
249	20241029	154400	245568870	16910	16910	16910	16910	0
250	20241029	154300	245568870	16910	16910	16910	16910	0
251	20241029	154200	245568870	16910	16910	16910	16910	0
252	20241029	154100	245568870	16910	16910	16910	16910	0
253	20241029	154000	245568870	16910	16910	16910	16910	0
254	20241029	153900	245568870	16910	16910	16910	16910	0
255	20241029	153800	245568870	16910	16910	16910	16910	0
256	20241029	153700	245568870	16910	16910	16910	16910	0
257	20241029	153600	245568870	16910	16910	16910	16910	0
258	20241029	153500	245568870	16910	16910	16910	16910	0
259	20241029	153400	245568870	16910	16910	16910	16910	0
260	20241029	153300	245568870	16910	16910	16910	16910	0
261	20241029	153200	245568870	16910	16910	16910	16910	0
262	20241029	153100	245568870	16910	16910	16910	16910	0
263	20241029	153000	245568870	16910	16910	16910	16910	111
264	20241029	152900	243691860	16910	16910	16910	16910	0
265	20241029	152800	243691860	16910	16910	16910	16910	0
266	20241029	152700	243691860	16910	16910	16910	16910	0
267	20241029	152600	243691860	16910	16910	16910	16910	0
268	20241029	152500	243691860	16910	16910	16910	16910	0
269	20241029	152400	243691860	16910	16910	16910	16910	0
270	20241029	152300	243691860	16910	16910	16910	16910	0
271	20241029	152200	243691860	16910	16910	16910	16910	0
272	20241029	152100	243691860	16910	16910	16910	16910	0
273	20241029	152000	243691860	16910	16910	16910	16910	0
274	20241029	151900	243691860	16910	16910	16910	16910	29
275	20241029	151800	243201470	16910	16910	16910	16910	5
276	20241029	151700	243116920	16910	16910	16910	16910	166
277	20241029	151600	240309860	16920	16920	16920	16920	0
278	20241029	151500	240309860	16920	16920	16920	16920	0
279	20241029	151400	240309860	16920	16920	16920	16920	20
280	20241029	151300	239971460	16920	16880	16920	16880	280
281	20241029	151200	235241990	16880	16880	16880	16880	200
282	20241029	151100	231865990	16870	16870	16870	16870	20
283	20241029	151000	231528590	16880	16880	16880	16880	0
284	20241029	150900	231528590	16880	16880	16880	16880	0
285	20241029	150800	231528590	16880	16880	16880	16880	200
286	20241029	150700	228152590	16880	16880	16880	16880	557
287	20241029	150600	218750430	16920	16920	16920	16920	0
288	20241029	150500	218750430	16920	16920	16920	16920	0
289	20241029	150400	218750430	16920	16920	16920	16920	1
290	20241029	150300	218733510	16920	16920	16920	16920	0
291	20241029	150200	218733510	16920	16920	16920	16920	0
292	20241029	150100	218733510	16920	16920	16920	16920	1
293	20241029	150000	218716590	16920	16920	16920	16920	1
294	20241029	145900	218699670	16870	16870	16870	16870	0
295	20241029	145800	218699670	16870	16870	16870	16870	1
296	20241029	145700	218682800	16850	16850	16850	16850	0
297	20241029	145600	218682800	16850	16860	16860	16850	20
298	20241029	145500	218345770	16850	16850	16850	16850	0
299	20241029	145400	218345770	16850	16850	16850	16850	3
300	20241029	145300	218295220	16850	16850	16850	16850	1
301	20241029	145200	218278370	16850	16850	16850	16850	0
302	20241029	145100	218278370	16850	16850	16850	16850	0
303	20241029	145000	218278370	16850	16850	16850	16850	0
304	20241029	144900	218278370	16850	16850	16850	16850	0
305	20241029	144800	218278370	16850	16850	16850	16850	30
306	20241029	144700	217772870	16840	16830	16840	16830	16
307	20241029	144600	217503440	16820	16820	16820	16820	33
308	20241029	144500	216948380	16810	16810	16810	16810	47
309	20241029	144400	216158310	16800	16800	16800	16800	0
310	20241029	144300	216158310	16800	16800	16800	16800	0
311	20241029	144200	216158310	16800	16800	16800	16800	3
312	20241029	144100	216107910	16800	16800	16800	16800	0
313	20241029	144000	216107910	16800	16800	16800	16800	0
314	20241029	143900	216107910	16800	16800	16800	16800	0
315	20241029	143800	216107910	16800	16800	16800	16800	0
316	20241029	143700	216107910	16800	16800	16800	16800	0
317	20241029	143600	216107910	16800	16800	16800	16800	0
318	20241029	143500	216107910	16800	16800	16800	16800	0
319	20241029	143400	216107910	16800	16800	16800	16800	0
320	20241029	143300	216107910	16800	16800	16800	16800	0
321	20241029	143200	216107910	16800	16800	16800	16800	0
322	20241029	143100	216107910	16800	16800	16800	16800	3
323	20241029	143000	216057510	16780	16780	16780	16780	0
324	20241029	142900	216057510	16780	16780	16780	16780	0
325	20241029	142800	216057510	16780	16780	16780	16780	0
326	20241029	142700	216057510	16780	16780	16780	16780	0
327	20241029	142600	216057510	16780	16780	16780	16780	0
328	20241029	142500	216057510	16780	16780	16780	16780	12
329	20241029	142400	215856150	16780	16780	16780	16780	0
330	20241029	142300	215856150	16780	16780	16780	16780	0
331	20241029	142200	215856150	16780	16780	16780	16780	0
332	20241029	142100	215856150	16780	16780	16780	16780	0
333	20241029	142000	215856150	16780	16780	16780	16780	0
334	20241029	141900	215856150	16780	16780	16780	16780	0
335	20241029	141800	215856150	16780	16780	16780	16780	0
336	20241029	141700	215856150	16780	16780	16780	16780	0
337	20241029	141600	215856150	16780	16780	16780	16780	0
338	20241029	141500	215856150	16780	16780	16780	16780	0
339	20241029	141400	215856150	16780	16780	16780	16780	0
340	20241029	141300	215856150	16780	16780	16780	16780	0
341	20241029	141200	215856150	16780	16780	16780	16780	0
342	20241029	141100	215856150	16780	16780	16780	16780	0
343	20241029	141000	215856150	16780	16780	16780	16780	0
344	20241029	140900	215856150	16780	16790	16790	16780	100
345	20241029	140800	214178110	16780	16780	16780	16780	0
346	20241029	140700	214178110	16780	16780	16780	16780	0
347	20241029	140600	214178110	16780	16780	16780	16780	0
348	20241029	140500	214178110	16780	16780	16780	16780	0
349	20241029	140400	214178110	16780	16780	16780	16780	0
350	20241029	140300	214178110	16780	16780	16780	16780	0
351	20241029	140200	214178110	16780	16780	16780	16780	0
352	20241029	140100	214178110	16780	16780	16780	16780	0
353	20241029	140000	214178110	16780	16780	16780	16780	0
354	20241029	135900	214178110	16780	16780	16780	16780	0
355	20241029	135800	214178110	16780	16780	16780	16780	0
356	20241029	135700	214178110	16780	16780	16780	16780	0
357	20241029	135600	214178110	16780	16780	16780	16780	0
358	20241029	135500	214178110	16780	16780	16780	16780	0
359	20241029	135400	214178110	16780	16780	16780	16780	0
360	20241029	135300	214178110	16780	16780	16780	16780	0
361	20241029	135200	214178110	16780	16780	16780	16780	0
362	20241029	135100	214178110	16780	16780	16780	16780	0
363	20241029	135000	214178110	16780	16780	16780	16780	0
364	20241029	134900	214178110	16780	16780	16780	16780	0
365	20241029	134800	214178110	16780	16780	16780	16780	0
366	20241029	134700	214178110	16780	16800	16800	16780	25
367	20241029	134600	213758410	16780	16780	16780	16780	0
368	20241029	134500	213758410	16780	16780	16780	16780	0
369	20241029	134400	213758410	16780	16780	16780	16780	0
370	20241029	134300	213758410	16780	16780	16780	16780	0
371	20241029	134200	213758410	16780	16780	16780	16780	0
372	20241029	134100	213758410	16780	16780	16780	16780	0
373	20241029	134000	213758410	16780	16780	16780	16780	0
374	20241029	133900	213758410	16780	16780	16780	16780	0
375	20241029	133800	213758410	16780	16780	16780	16780	0
376	20241029	133700	213758410	16780	16780	16780	16780	0
377	20241029	133600	213758410	16780	16780	16780	16780	0
378	20241029	133500	213758410	16780	16780	16780	16780	0
379	20241029	133400	213758410	16780	16780	16780	16780	0
380	20241029	133300	213758410	16780	16780	16780	16780	0
381	20241029	133200	213758410	16780	16780	16780	16780	0
382	20241029	133100	213758410	16780	16780	16780	16780	0
383	20241029	133000	213758410	16780	16780	16780	16780	0
384	20241029	132900	213758410	16780	16780	16780	16780	0
385	20241029	132800	213758410	16780	16780	16780	16780	0
386	20241029	132700	213758410	16780	16780	16780	16780	0
387	20241029	132600	213758410	16780	16790	16790	16780	100
388	20241029	132500	212079660	16790	16790	16790	16790	0
389	20241029	132400	212079660	16790	16790	16790	16790	0
390	20241029	132300	212079660	16790	16790	16790	16790	0
391	20241029	132200	212079660	16790	16790	16790	16790	0
392	20241029	132100	212079660	16790	16790	16790	16790	0
393	20241029	132000	212079660	16790	16790	16790	16790	0
394	20241029	131900	212079660	16790	16790	16790	16790	106
395	20241029	131800	210299920	16790	16790	16790	16790	0
396	20241029	131700	210299920	16790	16790	16790	16790	0
397	20241029	131600	210299920	16790	16790	16790	16790	0
398	20241029	131500	210299920	16790	16790	16790	16790	0
399	20241029	131400	210299920	16790	16790	16790	16790	0
400	20241029	131300	210299920	16790	16790	16790	16790	0
401	20241029	131200	210299920	16790	16790	16790	16790	0
402	20241029	131100	210299920	16790	16790	16790	16790	0
403	20241029	131000	210299920	16790	16790	16790	16790	0
404	20241029	130900	210299920	16790	16790	16790	16790	0
405	20241029	130800	210299920	16790	16790	16790	16790	0
406	20241029	130700	210299920	16790	16790	16790	16790	0
407	20241029	130600	210299920	16790	16790	16790	16790	0
408	20241029	130500	210299920	16790	16790	16790	16790	0
409	20241029	130400	210299920	16790	16790	16790	16790	0
410	20241029	130300	210299920	16790	16800	16800	16790	414
411	20241029	130200	203344830	16810	16810	16810	16810	0
412	20241029	130100	203344830	16810	16800	16810	16800	41
413	20241029	130000	202656020	16810	16810	16810	16810	0
414	20241029	125900	202656020	16810	16810	16810	16810	0
415	20241029	125800	202656020	16810	16810	16810	16810	0
416	20241029	125700	202656020	16810	16810	16810	16810	1
417	20241029	125600	202639210	16800	16800	16800	16800	0
418	20241029	125500	202639210	16800	16800	16800	16800	0
419	20241029	125400	202639210	16800	16800	16800	16800	0
420	20241029	125300	202639210	16800	16800	16800	16800	0
421	20241029	125200	202639210	16800	16800	16800	16800	0
422	20241029	125100	202639210	16800	16800	16800	16800	0
423	20241029	125000	202639210	16800	16800	16800	16800	0
424	20241029	124900	202639210	16800	16800	16800	16800	0
425	20241029	124800	202639210	16800	16800	16800	16800	0
426	20241029	124700	202639210	16800	16800	16800	16800	0
427	20241029	124600	202639210	16800	16800	16800	16800	0
428	20241029	124500	202639210	16800	16800	16800	16800	0
429	20241029	124400	202639210	16800	16800	16800	16800	0
430	20241029	124300	202639210	16800	16800	16800	16800	0
431	20241029	124200	202639210	16800	16800	16800	16800	4
432	20241029	124100	202572010	16790	16790	16790	16790	0
433	20241029	124000	202572010	16790	16790	16790	16790	0
434	20241029	123900	202572010	16790	16790	16790	16790	0
435	20241029	123800	202572010	16790	16790	16790	16790	0
436	20241029	123700	202572010	16790	16790	16790	16790	0
437	20241029	123600	202572010	16790	16790	16790	16790	0
438	20241029	123500	202572010	16790	16790	16790	16790	0
439	20241029	123400	202572010	16790	16790	16790	16790	0
440	20241029	123300	202572010	16790	16790	16790	16790	0
441	20241029	123200	202572010	16790	16790	16790	16790	0
442	20241029	123100	202572010	16790	16790	16790	16790	0
443	20241029	123000	202572010	16790	16790	16790	16790	0
444	20241029	122900	202572010	16790	16790	16790	16790	0
445	20241029	122800	202572010	16790	16800	16800	16790	111
446	20241029	122700	200708180	16800	16800	16800	16800	0
447	20241029	122600	200708180	16800	16800	16800	16800	38
448	20241029	122500	200069780	16800	16800	16800	16800	0
449	20241029	122400	200069780	16800	16800	16800	16800	10
450	20241029	122300	199901780	16800	16800	16800	16800	11
451	20241029	122200	199716980	16800	16800	16800	16800	22
452	20241029	122100	199347380	16800	16800	16800	16800	0
453	20241029	122000	199347380	16800	16800	16800	16800	0
454	20241029	121900	199347380	16800	16800	16800	16800	0
455	20241029	121800	199347380	16800	16800	16800	16800	0
456	20241029	121700	199347380	16800	16800	16800	16800	0
457	20241029	121600	199347380	16800	16800	16800	16800	0
458	20241029	121500	199347380	16800	16800	16800	16800	0
459	20241029	121400	199347380	16800	16800	16800	16800	1
460	20241029	121300	199330580	16790	16790	16790	16790	0
461	20241029	121200	199330580	16790	16790	16790	16790	0
462	20241029	121100	199330580	16790	16790	16790	16790	0
463	20241029	121000	199330580	16790	16790	16790	16790	0
464	20241029	120900	199330580	16790	16790	16790	16790	0
465	20241029	120800	199330580	16790	16790	16790	16790	0
466	20241029	120700	199330580	16790	16790	16790	16790	0
467	20241029	120600	199330580	16790	16790	16790	16790	0
468	20241029	120500	199330580	16790	16790	16790	16790	0
469	20241029	120400	199330580	16790	16790	16790	16790	0
470	20241029	120300	199330580	16790	16790	16790	16790	0
471	20241029	120200	199330580	16790	16790	16790	16790	0
472	20241029	120100	199330580	16790	16790	16790	16790	0
473	20241029	120000	199330580	16790	16790	16790	16790	0
474	20241029	115900	199330580	16790	16790	16790	16790	0
475	20241029	115800	199330580	16790	16790	16790	16790	0
476	20241029	115700	199330580	16790	16790	16790	16790	0
477	20241029	115600	199330580	16790	16790	16790	16790	0
478	20241029	115500	199330580	16790	16790	16790	16790	1
479	20241029	115400	199313790	16800	16800	16800	16800	0
480	20241029	115300	199313790	16800	16800	16800	16800	18
481	20241029	115200	199011390	16800	16800	16800	16800	0
482	20241029	115100	199011390	16800	16800	16800	16800	0
483	20241029	115000	199011390	16800	16800	16800	16800	0
484	20241029	114900	199011390	16800	16800	16800	16800	0
485	20241029	114800	199011390	16800	16800	16800	16800	0
486	20241029	114700	199011390	16800	16800	16800	16800	5
487	20241029	114600	198927390	16800	16800	16800	16800	0
488	20241029	114500	198927390	16800	16800	16800	16800	0
489	20241029	114400	198927390	16800	16800	16800	16800	0
490	20241029	114300	198927390	16800	16800	16800	16800	0
491	20241029	114200	198927390	16800	16800	16800	16800	3
492	20241029	114100	198876990	16790	16810	16810	16790	45
493	20241029	114000	198120810	16810	16810	16810	16810	0
494	20241029	113900	198120810	16810	16810	16810	16810	0
495	20241029	113800	198120810	16810	16810	16810	16810	0
496	20241029	113700	198120810	16810	16810	16810	16810	0
497	20241029	113600	198120810	16810	16810	16810	16810	0
498	20241029	113500	198120810	16810	16810	16810	16810	0
499	20241029	113400	198120810	16810	16810	16810	16810	0
500	20241029	113300	198120810	16810	16810	16810	16810	0
501	20241029	113200	198120810	16810	16810	16810	16810	0
502	20241029	113100	198120810	16810	16810	16810	16810	0
503	20241029	113000	198120810	16810	16810	16810	16810	0
504	20241029	112900	198120810	16810	16810	16810	16810	0
505	20241029	112800	198120810	16810	16810	16810	16810	1
506	20241029	112700	198104000	16800	16800	16800	16800	0
507	20241029	112600	198104000	16800	16800	16800	16800	1
508	20241029	112500	198087200	16790	16790	16790	16790	0
509	20241029	112400	198087200	16790	16790	16790	16790	0
510	20241029	112300	198087200	16790	16790	16790	16790	0
511	20241029	112200	198087200	16790	16790	16790	16790	0
512	20241029	112100	198087200	16790	16790	16790	16790	0
513	20241029	112000	198087200	16790	16790	16790	16790	0
514	20241029	111900	198087200	16790	16790	16790	16790	0
515	20241029	111800	198087200	16790	16790	16790	16790	0
516	20241029	111700	198087200	16790	16790	16790	16790	0
517	20241029	111600	198087200	16790	16790	16790	16790	1
518	20241029	111500	198070410	16770	16770	16770	16770	0
519	20241029	111400	198070410	16770	16770	16770	16770	0
520	20241029	111300	198070410	16770	16770	16770	16770	0
521	20241029	111200	198070410	16770	16770	16770	16770	0
522	20241029	111100	198070410	16770	16770	16770	16770	0
523	20241029	111000	198070410	16770	16770	16770	16770	2
524	20241029	110900	198036870	16780	16780	16780	16780	0
525	20241029	110800	198036870	16780	16780	16780	16780	0
526	20241029	110700	198036870	16780	16780	16780	16780	0
527	20241029	110600	198036870	16780	16780	16780	16780	0
528	20241029	110500	198036870	16780	16780	16780	16780	0
529	20241029	110400	198036870	16780	16780	16780	16780	0
530	20241029	110300	198036870	16780	16780	16780	16780	0
531	20241029	110200	198036870	16780	16780	16780	16780	0
532	20241029	110100	198036870	16780	16780	16780	16780	1
533	20241029	110000	198020090	16750	16740	16750	16740	439
534	20241029	105900	190668790	16740	16740	16740	16730	386
535	20241029	105800	184210600	16740	16740	16740	16740	0
536	20241029	105700	184210600	16740	16750	16750	16740	1327
537	20241029	105600	161985400	16760	16770	16770	16760	222
538	20241029	105500	158264560	16770	16770	16770	16770	1
539	20241029	105400	158247790	16770	16770	16770	16770	0
540	20241029	105300	158247790	16770	16770	16770	16770	5
541	20241029	105200	158163940	16770	16870	16870	16770	1132
542	20241029	105100	139118960	16870	16870	16870	16870	0
543	20241029	105000	139118960	16870	16870	16870	16870	0
544	20241029	104900	139118960	16870	16870	16870	16870	0
545	20241029	104800	139118960	16870	16870	16870	16870	0
546	20241029	104700	139118960	16870	16870	16870	16870	0
547	20241029	104600	139118960	16870	16870	16870	16870	0
548	20241029	104500	139118960	16870	16870	16870	16870	3
549	20241029	104400	139068350	16870	16870	16870	16870	0
550	20241029	104300	139068350	16870	16870	16870	16870	0
551	20241029	104200	139068350	16870	16870	16870	16870	0
552	20241029	104100	139068350	16870	16870	16870	16870	2
553	20241029	104000	139034610	16940	16940	16940	16940	0
554	20241029	103900	139034610	16940	16940	16940	16940	0
555	20241029	103800	139034610	16940	16940	16940	16940	0
556	20241029	103700	139034610	16940	16940	16940	16940	0
557	20241029	103600	139034610	16940	16940	16940	16940	2
558	20241029	103500	139000730	16890	16890	16890	16890	1
559	20241029	103400	138983840	16940	16860	16940	16860	2
560	20241029	103300	138950040	16850	16850	16850	16850	0
561	20241029	103200	138950040	16850	16850	16850	16850	0
562	20241029	103100	138950040	16850	16850	16850	16850	17
563	20241029	103000	138663590	16830	16830	16830	16830	0
564	20241029	102900	138663590	16830	16830	16830	16830	0
565	20241029	102800	138663590	16830	16830	16830	16830	0
566	20241029	102700	138663590	16830	16830	16830	16830	0
567	20241029	102600	138663590	16830	16830	16830	16830	0
568	20241029	102500	138663590	16830	16830	16830	16830	0
569	20241029	102400	138663590	16830	16840	16840	16830	127
570	20241029	102300	136524970	16850	16850	16850	16850	0
571	20241029	102200	136524970	16850	16850	16850	16850	0
572	20241029	102100	136524970	16850	16850	16850	16850	0
573	20241029	102000	136524970	16850	16850	16850	16850	310
574	20241029	101900	131301470	16860	16860	16860	16860	0
575	20241029	101800	131301470	16860	16860	16860	16860	2
576	20241029	101700	131267750	16870	16870	16870	16870	0
577	20241029	101600	131267750	16870	16870	16870	16870	1
578	20241029	101500	131250880	16850	16850	16850	16850	2
579	20241029	101400	131217180	16870	16870	16870	16870	1
580	20241029	101300	131200310	16870	16870	16870	16870	0
581	20241029	101200	131200310	16870	16870	16870	16870	0
582	20241029	101100	131200310	16870	16870	16870	16870	0
583	20241029	101000	131200310	16870	16870	16870	16870	2
584	20241029	100900	131166570	16840	16840	16840	16840	1
585	20241029	100800	131149730	16830	16820	16830	16820	4
586	20241029	100700	131082440	16830	16830	16830	16830	1
587	20241029	100600	131065610	16890	16900	16900	16890	3
588	20241029	100500	131014920	16830	16830	16830	16830	1
589	20241029	100400	130998090	16810	16810	16810	16810	0
590	20241029	100300	130998090	16810	16810	16810	16810	303
591	20241029	100200	125904660	16790	16800	16800	16790	36
592	20241029	100100	125299870	16780	16780	16780	16780	121
593	20241029	100000	123269490	16770	16760	16770	16760	101
594	20241029	095900	121575730	16750	16750	16750	16750	0
595	20241029	095800	121575730	16750	16750	16750	16750	0
596	20241029	095700	121575730	16750	16740	16750	16740	151
597	20241029	095600	119046490	16720	16720	16720	16720	0
598	20241029	095500	119046490	16720	16720	16720	16720	0
599	20241029	095400	119046490	16720	16720	16720	16720	0
600	20241029	095300	119046490	16720	16720	16720	16720	0
601	20241029	095200	119046490	16720	16720	16720	16720	0
602	20241029	095100	119046490	16720	16730	16730	16720	102
603	20241029	095000	117340910	16720	16720	16720	16720	0
604	20241029	094900	117340910	16720	16720	16720	16720	1
605	20241029	094800	117324190	16730	16770	16770	16730	395
606	20241029	094700	110715440	16790	16790	16790	16790	17
607	20241029	094600	110430010	16720	16720	16720	16720	0
608	20241029	094500	110430010	16720	16730	16730	16720	50
609	20241029	094400	109593650	16800	16800	16800	16800	0
610	20241029	094300	109593650	16800	16800	16800	16800	0
611	20241029	094200	109593650	16800	16800	16800	16800	1
612	20241029	094100	109576850	16800	16750	16800	16750	386
613	20241029	094000	103107310	16750	16750	16750	16750	0
614	20241029	093900	103107310	16750	16750	16750	16750	0
615	20241029	093800	103107310	16750	16750	16750	16750	1
616	20241029	093700	103090560	16720	16730	16730	16720	10
617	20241029	093600	102923330	16720	16730	16730	16720	20
618	20241029	093500	102588890	16720	16720	16720	16720	0
619	20241029	093400	102588890	16720	16730	16730	16720	22
620	20241029	093300	102221020	16730	16730	16730	16730	12
621	20241029	093200	102020260	16750	16750	16750	16750	1
622	20241029	093100	102003510	16750	16740	16750	16740	11
623	20241029	093000	101819310	16730	16730	16730	16730	24
624	20241029	092900	101417790	16710	16710	16710	16710	0
625	20241029	092800	101417790	16710	16710	16710	16710	0
626	20241029	092700	101417790	16710	16710	16710	16710	0
627	20241029	092600	101417790	16710	16710	16710	16710	0
628	20241029	092500	101417790	16710	16710	16710	16710	0
629	20241029	092400	101417790	16710	16710	16710	16710	0
630	20241029	092300	101417790	16710	16710	16710	16710	0
631	20241029	092200	101417790	16710	16710	16710	16710	0
632	20241029	092100	101417790	16710	16790	16790	16700	2359
633	20241029	092000	61930790	16790	16790	16790	16790	0
634	20241029	091900	61930790	16790	16790	16790	16790	111
635	20241029	091800	60067100	16790	16790	16790	16790	10
636	20241029	091700	59899200	16790	16790	16790	16790	53
637	20241029	091600	59009330	16810	16800	16820	16800	367
638	20241029	091500	52839890	16790	16790	16790	16790	30
639	20241029	091400	52336190	16790	16900	16900	16790	1813
640	20241029	091300	21783380	16900	16900	16900	16880	372
641	20241029	091200	15500800	16900	16900	16900	16900	0
642	20241029	091100	15500800	16900	16900	16900	16900	0
643	20241029	091000	15500800	16900	16910	16910	16900	450
644	20241029	090900	7895550	16900	16900	16900	16900	0
645	20241029	090800	7895550	16900	16900	16900	16900	0
646	20241029	090700	7895550	16900	16900	16900	16900	0
647	20241029	090600	7895550	16900	16900	16900	16900	0
648	20241029	090500	7895550	16900	16900	16900	16900	100
649	20241029	090400	6205550	16900	16920	16920	16900	215
650	20241029	090300	2570430	16910	16910	16910	16910	0
651	20241029	090200	2570430	16910	16910	16910	16910	0
652	20241029	090100	2570430	16910	16910	16910	16910	0
653	20241029	090000	2570430	16910	16910	16920	16910	152