KissMeData/191420/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203500	69532510	16770	16770	16770	16770	170
3	20241029	203400	69532510	16770	16770	16770	16770	0
4	20241029	203300	69532510	16770	16770	16770	16770	0
5	20241029	203200	69532510	16770	16770	16770	16770	0
6	20241029	203100	69532510	16770	16770	16770	16770	0
7	20241029	203000	69532510	16770	16770	16770	16770	0
8	20241029	202900	69532510	16770	16770	16770	16770	0
9	20241029	202800	69532510	16770	16770	16770	16770	0
10	20241029	202700	69532510	16770	16770	16770	16770	0
11	20241029	202600	69532510	16770	16770	16770	16770	0
12	20241029	202500	69532510	16770	16770	16770	16770	0
13	20241029	202400	69532510	16770	16770	16770	16770	0
14	20241029	202300	69532510	16770	16770	16770	16770	0
15	20241029	202200	69532510	16770	16770	16770	16770	0
16	20241029	202100	69532510	16770	16770	16770	16770	0
17	20241029	202000	69532510	16770	16770	16770	16770	0
18	20241029	201900	69532510	16770	16770	16770	16770	0
19	20241029	201800	69532510	16770	16770	16770	16770	0
20	20241029	201700	69532510	16770	16770	16770	16770	0
21	20241029	201600	69532510	16770	16770	16770	16770	0
22	20241029	201500	69532510	16770	16770	16770	16770	0
23	20241029	201400	69532510	16770	16770	16770	16770	0
24	20241029	201300	69532510	16770	16770	16770	16770	0
25	20241029	201200	69532510	16770	16770	16770	16770	0
26	20241029	201100	69532510	16770	16770	16770	16770	0
27	20241029	201000	69532510	16770	16770	16770	16770	0
28	20241029	200900	69532510	16770	16770	16770	16770	0
29	20241029	200800	69532510	16770	16770	16770	16770	0
30	20241029	200700	69532510	16770	16770	16770	16770	0
31	20241029	200600	69532510	16770	16770	16770	16770	0
32	20241029	200500	69532510	16770	16770	16770	16770	170
33	20241029	200400	69532510	16770	16770	16770	16770	0
34	20241029	200300	69532510	16770	16770	16770	16770	0
35	20241029	200200	69532510	16770	16770	16770	16770	0
36	20241029	200100	69532510	16770	16770	16770	16770	0
37	20241029	200000	69532510	16770	16770	16770	16770	0
38	20241029	195900	69532510	16770	16770	16770	16770	0
39	20241029	195800	69532510	16770	16770	16770	16770	0
40	20241029	195700	69532510	16770	16770	16770	16770	0
41	20241029	195600	69532510	16770	16770	16770	16770	0
42	20241029	195500	69532510	16770	16770	16770	16770	0
43	20241029	195400	69532510	16770	16770	16770	16770	0
44	20241029	195300	69532510	16770	16770	16770	16770	0
45	20241029	195200	69532510	16770	16770	16770	16770	0
46	20241029	195100	69532510	16770	16770	16770	16770	0
47	20241029	195000	69532510	16770	16770	16770	16770	0
48	20241029	194900	69532510	16770	16770	16770	16770	0
49	20241029	194800	69532510	16770	16770	16770	16770	0
50	20241029	194700	69532510	16770	16770	16770	16770	0
51	20241029	194600	69532510	16770	16770	16770	16770	0
52	20241029	194500	69532510	16770	16770	16770	16770	0
53	20241029	194400	69532510	16770	16770	16770	16770	0
54	20241029	194300	69532510	16770	16770	16770	16770	0
55	20241029	194200	69532510	16770	16770	16770	16770	0
56	20241029	194100	69532510	16770	16770	16770	16770	0
57	20241029	194000	69532510	16770	16770	16770	16770	0
58	20241029	193900	69532510	16770	16770	16770	16770	0
59	20241029	193800	69532510	16770	16770	16770	16770	0
60	20241029	193700	69532510	16770	16770	16770	16770	0
61	20241029	193600	69532510	16770	16770	16770	16770	0
62	20241029	193500	69532510	16770	16770	16770	16770	170
63	20241029	193400	69532510	16770	16770	16770	16770	0
64	20241029	193300	69532510	16770	16770	16770	16770	0
65	20241029	193200	69532510	16770	16770	16770	16770	0
66	20241029	193100	69532510	16770	16770	16770	16770	0
67	20241029	193000	69532510	16770	16770	16770	16770	0
68	20241029	192900	69532510	16770	16770	16770	16770	0
69	20241029	192800	69532510	16770	16770	16770	16770	0
70	20241029	192700	69532510	16770	16770	16770	16770	0
71	20241029	192600	69532510	16770	16770	16770	16770	0
72	20241029	192500	69532510	16770	16770	16770	16770	0
73	20241029	192400	69532510	16770	16770	16770	16770	0
74	20241029	192300	69532510	16770	16770	16770	16770	0
75	20241029	192200	69532510	16770	16770	16770	16770	0
76	20241029	192100	69532510	16770	16770	16770	16770	0
77	20241029	192000	69532510	16770	16770	16770	16770	0
78	20241029	191900	69532510	16770	16770	16770	16770	0
79	20241029	191800	69532510	16770	16770	16770	16770	0
80	20241029	191700	69532510	16770	16770	16770	16770	0
81	20241029	191600	69532510	16770	16770	16770	16770	0
82	20241029	191500	69532510	16770	16770	16770	16770	0
83	20241029	191400	69532510	16770	16770	16770	16770	0
84	20241029	191300	69532510	16770	16770	16770	16770	0
85	20241029	191200	69532510	16770	16770	16770	16770	0
86	20241029	191100	69532510	16770	16770	16770	16770	0
87	20241029	191000	69532510	16770	16770	16770	16770	0
88	20241029	190900	69532510	16770	16770	16770	16770	0
89	20241029	190800	69532510	16770	16770	16770	16770	0
90	20241029	190700	69532510	16770	16770	16770	16770	0
91	20241029	190600	69532510	16770	16770	16770	16770	0
92	20241029	190500	69532510	16770	16770	16770	16770	170
93	20241029	190400	69532510	16770	16770	16770	16770	0
94	20241029	190300	69532510	16770	16770	16770	16770	0
95	20241029	190200	69532510	16770	16770	16770	16770	0
96	20241029	190100	69532510	16770	16770	16770	16770	0
97	20241029	190000	69532510	16770	16770	16770	16770	0
98	20241029	185900	69532510	16770	16770	16770	16770	0
99	20241029	185800	69532510	16770	16770	16770	16770	0
100	20241029	185700	69532510	16770	16770	16770	16770	0
101	20241029	185600	69532510	16770	16770	16770	16770	0
102	20241029	185500	69532510	16770	16770	16770	16770	0
103	20241029	185400	69532510	16770	16770	16770	16770	0
104	20241029	185300	69532510	16770	16770	16770	16770	0
105	20241029	185200	69532510	16770	16770	16770	16770	0
106	20241029	185100	69532510	16770	16770	16770	16770	0
107	20241029	185000	69532510	16770	16770	16770	16770	0
108	20241029	184900	69532510	16770	16770	16770	16770	0
109	20241029	184800	69532510	16770	16770	16770	16770	0
110	20241029	184700	69532510	16770	16770	16770	16770	0
111	20241029	184600	69532510	16770	16770	16770	16770	0
112	20241029	184500	69532510	16770	16770	16770	16770	0
113	20241029	184400	69532510	16770	16770	16770	16770	0
114	20241029	184300	69532510	16770	16770	16770	16770	0
115	20241029	184200	69532510	16770	16770	16770	16770	0
116	20241029	184100	69532510	16770	16770	16770	16770	0
117	20241029	184000	69532510	16770	16770	16770	16770	0
118	20241029	183900	69532510	16770	16770	16770	16770	0
119	20241029	183800	69532510	16770	16770	16770	16770	0
120	20241029	183700	69532510	16770	16770	16770	16770	0
121	20241029	183600	69532510	16770	16770	16770	16770	0
122	20241029	183500	69532510	16770	16770	16770	16770	170
123	20241029	183400	69532510	16770	16770	16770	16770	0
124	20241029	183300	69532510	16770	16770	16770	16770	0
125	20241029	183200	69532510	16770	16770	16770	16770	0
126	20241029	183100	69532510	16770	16770	16770	16770	0
127	20241029	183000	69532510	16770	16770	16770	16770	0
128	20241029	182900	69532510	16770	16770	16770	16770	0
129	20241029	182800	69532510	16770	16770	16770	16770	0
130	20241029	182700	69532510	16770	16770	16770	16770	0
131	20241029	182600	69532510	16770	16770	16770	16770	0
132	20241029	182500	69532510	16770	16770	16770	16770	0
133	20241029	182400	69532510	16770	16770	16770	16770	0
134	20241029	182300	69532510	16770	16770	16770	16770	0
135	20241029	182200	69532510	16770	16770	16770	16770	0
136	20241029	182100	69532510	16770	16770	16770	16770	0
137	20241029	182000	69532510	16770	16770	16770	16770	0
138	20241029	181900	69532510	16770	16770	16770	16770	0
139	20241029	181800	69532510	16770	16770	16770	16770	0
140	20241029	181700	69532510	16770	16770	16770	16770	0
141	20241029	181600	69532510	16770	16770	16770	16770	0
142	20241029	181500	69532510	16770	16770	16770	16770	0
143	20241029	181400	69532510	16770	16770	16770	16770	0
144	20241029	181300	69532510	16770	16770	16770	16770	0
145	20241029	181200	69532510	16770	16770	16770	16770	0
146	20241029	181100	69532510	16770	16770	16770	16770	0
147	20241029	181000	69532510	16770	16770	16770	16770	0
148	20241029	180900	69532510	16770	16770	16770	16770	0
149	20241029	180800	69532510	16770	16770	16770	16770	0
150	20241029	180700	69532510	16770	16770	16770	16770	0
151	20241029	180600	69532510	16770	16770	16770	16770	0
152	20241029	180500	69532510	16770	16770	16770	16770	170
153	20241029	180400	69532510	16770	16770	16770	16770	0
154	20241029	180300	69532510	16770	16770	16770	16770	0
155	20241029	180200	69532510	16770	16770	16770	16770	0
156	20241029	180100	69532510	16770	16770	16770	16770	0
157	20241029	180000	69532510	16770	16770	16770	16770	0
158	20241029	175900	69532510	16770	16770	16770	16770	0
159	20241029	175800	69532510	16770	16770	16770	16770	0
160	20241029	175700	69532510	16770	16770	16770	16770	0
161	20241029	175600	69532510	16770	16770	16770	16770	0
162	20241029	175500	69532510	16770	16770	16770	16770	0
163	20241029	175400	69532510	16770	16770	16770	16770	0
164	20241029	175300	69532510	16770	16770	16770	16770	0
165	20241029	175200	69532510	16770	16770	16770	16770	0
166	20241029	175100	69532510	16770	16770	16770	16770	0
167	20241029	175000	69532510	16770	16770	16770	16770	0
168	20241029	174900	69532510	16770	16770	16770	16770	0
169	20241029	174800	69532510	16770	16770	16770	16770	0
170	20241029	174700	69532510	16770	16770	16770	16770	0
171	20241029	174600	69532510	16770	16770	16770	16770	0
172	20241029	174500	69532510	16770	16770	16770	16770	0
173	20241029	174400	69532510	16770	16770	16770	16770	0
174	20241029	174300	69532510	16770	16770	16770	16770	0
175	20241029	174200	69532510	16770	16770	16770	16770	0
176	20241029	174100	69532510	16770	16770	16770	16770	0
177	20241029	174000	69532510	16770	16770	16770	16770	0
178	20241029	173900	69532510	16770	16770	16770	16770	0
179	20241029	173800	69532510	16770	16770	16770	16770	0
180	20241029	173700	69532510	16770	16770	16770	16770	0
181	20241029	173600	69532510	16770	16770	16770	16770	0
182	20241029	173500	69532510	16770	16770	16770	16770	170
183	20241029	173400	69532510	16770	16770	16770	16770	0
184	20241029	173300	69532510	16770	16770	16770	16770	0
185	20241029	173200	69532510	16770	16770	16770	16770	0
186	20241029	173100	69532510	16770	16770	16770	16770	0
187	20241029	173000	69532510	16770	16770	16770	16770	0
188	20241029	172900	69532510	16770	16770	16770	16770	0
189	20241029	172800	69532510	16770	16770	16770	16770	0
190	20241029	172700	69532510	16770	16770	16770	16770	0
191	20241029	172600	69532510	16770	16770	16770	16770	0
192	20241029	172500	69532510	16770	16770	16770	16770	0
193	20241029	172400	69532510	16770	16770	16770	16770	0
194	20241029	172300	69532510	16770	16770	16770	16770	0
195	20241029	172200	69532510	16770	16770	16770	16770	0
196	20241029	172100	69532510	16770	16770	16770	16770	0
197	20241029	172000	69532510	16770	16770	16770	16770	0
198	20241029	171900	69532510	16770	16770	16770	16770	0
199	20241029	171800	69532510	16770	16770	16770	16770	0
200	20241029	171700	69532510	16770	16770	16770	16770	0
201	20241029	171600	69532510	16770	16770	16770	16770	0
202	20241029	171500	69532510	16770	16770	16770	16770	0
203	20241029	171400	69532510	16770	16770	16770	16770	0
204	20241029	171300	69532510	16770	16770	16770	16770	0
205	20241029	171200	69532510	16770	16770	16770	16770	0
206	20241029	171100	69532510	16770	16770	16770	16770	0
207	20241029	171000	69532510	16770	16770	16770	16770	0
208	20241029	170900	69532510	16770	16770	16770	16770	0
209	20241029	170800	69532510	16770	16770	16770	16770	0
210	20241029	170700	69532510	16770	16770	16770	16770	0
211	20241029	170600	69532510	16770	16770	16770	16770	0
212	20241029	170500	69532510	16770	16770	16770	16770	170
213	20241029	170400	69532510	16770	16770	16770	16770	0
214	20241029	170300	69532510	16770	16770	16770	16770	0
215	20241029	170200	69532510	16770	16770	16770	16770	0
216	20241029	170100	69532510	16770	16770	16770	16770	0
217	20241029	170000	69532510	16770	16770	16770	16770	0
218	20241029	165900	69532510	16770	16770	16770	16770	0
219	20241029	165800	69532510	16770	16770	16770	16770	0
220	20241029	165700	69532510	16770	16770	16770	16770	0
221	20241029	165600	69532510	16770	16770	16770	16770	0
222	20241029	165500	69532510	16770	16770	16770	16770	0
223	20241029	165400	69532510	16770	16770	16770	16770	0
224	20241029	165300	69532510	16770	16770	16770	16770	0
225	20241029	165200	69532510	16770	16770	16770	16770	0
226	20241029	165100	69532510	16770	16770	16770	16770	0
227	20241029	165000	69532510	16770	16770	16770	16770	0
228	20241029	164900	69532510	16770	16770	16770	16770	0
229	20241029	164800	69532510	16770	16770	16770	16770	0
230	20241029	164700	69532510	16770	16770	16770	16770	0
231	20241029	164600	69532510	16770	16770	16770	16770	0
232	20241029	164500	69532510	16770	16770	16770	16770	0
233	20241029	164400	69532510	16770	16770	16770	16770	0
234	20241029	164300	69532510	16770	16770	16770	16770	0
235	20241029	164200	69532510	16770	16770	16770	16770	0
236	20241029	164100	69532510	16770	16770	16770	16770	0
237	20241029	164000	69532510	16770	16770	16770	16770	0
238	20241029	163900	69532510	16770	16770	16770	16770	0
239	20241029	163800	69532510	16770	16770	16770	16770	0
240	20241029	163700	69532510	16770	16770	16770	16770	0
241	20241029	163600	69532510	16770	16770	16770	16770	0
242	20241029	163500	69532510	16770	16770	16770	16770	170
243	20241029	163400	69532510	16770	16770	16770	16770	0
244	20241029	163300	69532510	16770	16770	16770	16770	0
245	20241029	163200	69532510	16770	16770	16770	16770	0
246	20241029	163100	69532510	16770	16770	16770	16770	0
247	20241029	163000	69532510	16770	16770	16770	16770	0
248	20241029	162900	69532510	16770	16770	16770	16770	0
249	20241029	162800	69532510	16770	16770	16770	16770	0
250	20241029	162700	69532510	16770	16770	16770	16770	0
251	20241029	162600	69532510	16770	16770	16770	16770	0
252	20241029	162500	69532510	16770	16770	16770	16770	0
253	20241029	162400	69532510	16770	16770	16770	16770	0
254	20241029	162300	69532510	16770	16770	16770	16770	0
255	20241029	162200	69532510	16770	16770	16770	16770	0
256	20241029	162100	69532510	16770	16770	16770	16770	0
257	20241029	162000	69532510	16770	16770	16770	16770	0
258	20241029	161900	69532510	16770	16770	16770	16770	0
259	20241029	161800	69532510	16770	16770	16770	16770	0
260	20241029	161700	69532510	16770	16770	16770	16770	0
261	20241029	161600	69532510	16770	16770	16770	16770	0
262	20241029	161500	69532510	16770	16770	16770	16770	0
263	20241029	161400	69532510	16770	16770	16770	16770	0
264	20241029	161300	69532510	16770	16770	16770	16770	0
265	20241029	161200	69532510	16770	16770	16770	16770	0
266	20241029	161100	69532510	16770	16770	16770	16770	0
267	20241029	161000	69532510	16770	16770	16770	16770	0
268	20241029	160900	69532510	16770	16770	16770	16770	0
269	20241029	160800	69532510	16770	16770	16770	16770	0
270	20241029	160700	69532510	16770	16770	16770	16770	0
271	20241029	160600	69532510	16770	16770	16770	16770	0
272	20241029	160500	69532510	16770	16770	16770	16770	170
273	20241029	160400	69532510	16770	16770	16770	16770	0
274	20241029	160300	69532510	16770	16770	16770	16770	0
275	20241029	160200	69532510	16770	16770	16770	16770	0
276	20241029	160100	69532510	16770	16770	16770	16770	0
277	20241029	160000	69532510	16770	16770	16770	16770	0
278	20241029	155900	69532510	16770	16770	16770	16770	0
279	20241029	155800	69532510	16770	16770	16770	16770	0
280	20241029	155700	69532510	16770	16770	16770	16770	0
281	20241029	155600	69532510	16770	16770	16770	16770	0
282	20241029	155500	69532510	16770	16770	16770	16770	0
283	20241029	155400	69532510	16770	16770	16770	16770	0
284	20241029	155300	69532510	16770	16770	16770	16770	0
285	20241029	155200	69532510	16770	16770	16770	16770	0
286	20241029	155100	69532510	16770	16770	16770	16770	0
287	20241029	155000	69532510	16770	16770	16770	16770	0
288	20241029	154900	69532510	16770	16770	16770	16770	0
289	20241029	154800	69532510	16770	16770	16770	16770	0
290	20241029	154700	69532510	16770	16770	16770	16770	0
291	20241029	154600	69532510	16770	16770	16770	16770	0
292	20241029	154500	69532510	16770	16770	16770	16770	0
293	20241029	154400	69532510	16770	16770	16770	16770	0
294	20241029	154300	69532510	16770	16770	16770	16770	0
295	20241029	154200	69532510	16770	16770	16770	16770	0
296	20241029	154100	69532510	16770	16770	16770	16770	0
297	20241029	154000	69532510	16770	16770	16770	16770	0
298	20241029	153900	69532510	16770	16770	16770	16770	0
299	20241029	153800	69532510	16770	16770	16770	16770	0
300	20241029	153700	69532510	16770	16770	16770	16770	0
301	20241029	153600	69532510	16770	16770	16770	16770	0
302	20241029	153500	69532510	16770	16770	16770	16770	170
303	20241029	153400	69532510	16770	16770	16770	16770	0
304	20241029	153300	69532510	16770	16770	16770	16770	0
305	20241029	153200	69532510	16770	16770	16770	16770	0
306	20241029	153100	69532510	16770	16770	16770	16770	0
307	20241029	153000	69532510	16770	16770	16770	16770	170
308	20241029	152900	66681610	16790	16790	16790	16790	0
309	20241029	152800	66681610	16790	16790	16790	16790	0
310	20241029	152700	66681610	16790	16790	16790	16790	0
311	20241029	152600	66681610	16790	16790	16790	16790	0
312	20241029	152500	66681610	16790	16790	16790	16790	0
313	20241029	152400	66681610	16790	16790	16790	16790	0
314	20241029	152300	66681610	16790	16790	16790	16790	0
315	20241029	152200	66681610	16790	16790	16790	16790	0
316	20241029	152100	66681610	16790	16790	16790	16790	0
317	20241029	152000	66681610	16790	16790	16790	16790	0
318	20241029	151900	66681610	16790	16870	16870	16790	3
319	20241029	151800	66631160	16790	16920	16920	16790	146
320	20241029	151700	64179130	16950	16950	16950	16950	0
321	20241029	151600	64179130	16950	16950	16950	16950	1
322	20241029	151500	64162180	16830	16830	16830	16830	0
323	20241029	151400	64162180	16830	16830	16830	16830	0
324	20241029	151300	64162180	16830	16830	16830	16830	0
325	20241029	151200	64162180	16830	16830	16830	16830	0
326	20241029	151100	64162180	16830	16830	16830	16830	37
327	20241029	151000	63539470	16830	16860	16860	16830	43
328	20241029	150900	62815420	16860	16860	16860	16860	6
329	20241029	150800	62714260	16990	16990	16990	16990	0
330	20241029	150700	62714260	16990	16990	16990	16990	0
331	20241029	150600	62714260	16990	16990	16990	16990	0
332	20241029	150500	62714260	16990	16870	16990	16870	48
333	20241029	150400	61904380	16980	16980	16980	16980	0
334	20241029	150300	61904380	16980	16980	16980	16980	0
335	20241029	150200	61904380	16980	16980	16980	16980	2
336	20241029	150100	61870420	16990	16990	16990	16990	0
337	20241029	150000	61870420	16990	16990	16990	16990	0
338	20241029	145900	61870420	16990	16990	16990	16990	0
339	20241029	145800	61870420	16990	16990	16990	16990	0
340	20241029	145700	61870420	16990	16990	16990	16990	0
341	20241029	145600	61870420	16990	16990	16990	16990	0
342	20241029	145500	61870420	16990	16990	16990	16990	1
343	20241029	145400	61853430	16990	16990	16990	16990	2
344	20241029	145300	61819450	16820	16820	16820	16820	0
345	20241029	145200	61819450	16820	16850	16850	16820	4
346	20241029	145100	61752110	17000	17000	17000	17000	0
347	20241029	145000	61752110	17000	17000	17000	17000	0
348	20241029	144900	61752110	17000	17000	17000	17000	0
349	20241029	144800	61752110	17000	17000	17000	17000	0
350	20241029	144700	61752110	17000	17000	17000	17000	0
351	20241029	144600	61752110	17000	17000	17000	17000	0
352	20241029	144500	61752110	17000	17000	17000	17000	0
353	20241029	144400	61752110	17000	17000	17000	17000	0
354	20241029	144300	61752110	17000	17000	17000	17000	0
355	20241029	144200	61752110	17000	17000	17000	17000	0
356	20241029	144100	61752110	17000	17000	17000	17000	0
357	20241029	144000	61752110	17000	17000	17000	17000	0
358	20241029	143900	61752110	17000	17000	17000	17000	5
359	20241029	143800	61667110	17000	17000	17000	17000	0
360	20241029	143700	61667110	17000	17000	17000	17000	0
361	20241029	143600	61667110	17000	17000	17000	17000	0
362	20241029	143500	61667110	17000	17000	17000	17000	0
363	20241029	143400	61667110	17000	17000	17000	17000	0
364	20241029	143300	61667110	17000	17000	17000	17000	0
365	20241029	143200	61667110	17000	17000	17000	17000	0
366	20241029	143100	61667110	17000	17000	17000	17000	0
367	20241029	143000	61667110	17000	17000	17000	17000	0
368	20241029	142900	61667110	17000	17000	17000	17000	0
369	20241029	142800	61667110	17000	17000	17000	17000	0
370	20241029	142700	61667110	17000	17000	17000	17000	0
371	20241029	142600	61667110	17000	17000	17000	17000	0
372	20241029	142500	61667110	17000	17000	17000	17000	0
373	20241029	142400	61667110	17000	17000	17000	17000	0
374	20241029	142300	61667110	17000	17000	17000	17000	0
375	20241029	142200	61667110	17000	17000	17000	17000	0
376	20241029	142100	61667110	17000	17000	17000	17000	0
377	20241029	142000	61667110	17000	17000	17000	17000	0
378	20241029	141900	61667110	17000	17000	17000	17000	0
379	20241029	141800	61667110	17000	17000	17000	17000	0
380	20241029	141700	61667110	17000	17000	17000	17000	0
381	20241029	141600	61667110	17000	17000	17000	17000	0
382	20241029	141500	61667110	17000	17040	17040	17000	124
383	20241029	141400	59558950	17040	17050	17050	17040	122
384	20241029	141300	57479580	17050	17050	17050	17050	51
385	20241029	141200	56610030	17050	17010	17050	17000	235
386	20241029	141100	52612050	17010	17010	17010	17010	94
387	20241029	141000	51013110	17000	16970	17000	16970	414
388	20241029	140900	43976870	16970	16970	16970	16970	0
389	20241029	140800	43976870	16970	16970	16970	16970	0
390	20241029	140700	43976870	16970	16970	16970	16970	0
391	20241029	140600	43976870	16970	16970	16970	16970	1
392	20241029	140500	43959900	16860	16860	16860	16860	0
393	20241029	140400	43959900	16860	16860	16860	16860	0
394	20241029	140300	43959900	16860	16860	16860	16860	0
395	20241029	140200	43959900	16860	16860	16860	16860	1
396	20241029	140100	43943040	17000	17000	17000	17000	0
397	20241029	140000	43943040	17000	17000	17000	17000	0
398	20241029	135900	43943040	17000	17000	17000	17000	0
399	20241029	135800	43943040	17000	17000	17000	17000	0
400	20241029	135700	43943040	17000	17000	17000	17000	0
401	20241029	135600	43943040	17000	17000	17000	17000	0
402	20241029	135500	43943040	17000	17000	17000	17000	0
403	20241029	135400	43943040	17000	17000	17000	17000	0
404	20241029	135300	43943040	17000	17000	17000	17000	0
405	20241029	135200	43943040	17000	17000	17000	17000	0
406	20241029	135100	43943040	17000	17000	17000	17000	0
407	20241029	135000	43943040	17000	17000	17000	17000	0
408	20241029	134900	43943040	17000	17000	17000	17000	0
409	20241029	134800	43943040	17000	17000	17000	17000	0
410	20241029	134700	43943040	17000	17000	17000	17000	0
411	20241029	134600	43943040	17000	17000	17000	17000	0
412	20241029	134500	43943040	17000	17000	17000	17000	0
413	20241029	134400	43943040	17000	17000	17000	17000	0
414	20241029	134300	43943040	17000	17000	17000	17000	0
415	20241029	134200	43943040	17000	17000	17000	17000	0
416	20241029	134100	43943040	17000	17000	17000	17000	0
417	20241029	134000	43943040	17000	17000	17000	17000	0
418	20241029	133900	43943040	17000	17000	17000	17000	0
419	20241029	133800	43943040	17000	17000	17000	17000	0
420	20241029	133700	43943040	17000	17000	17000	17000	0
421	20241029	133600	43943040	17000	17000	17000	17000	0
422	20241029	133500	43943040	17000	17000	17000	17000	0
423	20241029	133400	43943040	17000	17000	17000	17000	0
424	20241029	133300	43943040	17000	17000	17000	17000	0
425	20241029	133200	43943040	17000	17000	17000	17000	0
426	20241029	133100	43943040	17000	17000	17000	17000	0
427	20241029	133000	43943040	17000	17000	17000	17000	0
428	20241029	132900	43943040	17000	17000	17000	17000	0
429	20241029	132800	43943040	17000	16870	17000	16870	38
430	20241029	132700	43301850	16880	16890	17000	16880	51
431	20241029	132600	42440650	17000	17000	17000	17000	1
432	20241029	132500	42423650	16900	17000	17000	16900	8
433	20241029	132400	42288350	17020	17020	17020	17020	0
434	20241029	132300	42288350	17020	17030	17030	17020	3
435	20241029	132200	42237280	17040	17040	17040	17040	0
436	20241029	132100	42237280	17040	17040	17040	17040	1
437	20241029	132000	42220240	16960	17000	17050	16960	349
438	20241029	131900	36292740	17000	16950	17000	16950	416
439	20241029	131800	29225910	16950	16890	16950	16890	208
440	20241029	131700	25706020	16870	16870	16880	16870	186
441	20241029	131600	22567340	16870	16870	16870	16870	0
442	20241029	131500	22567340	16870	16870	16870	16870	0
443	20241029	131400	22567340	16870	16870	16870	16870	0
444	20241029	131300	22567340	16870	16870	16870	16870	0
445	20241029	131200	22567340	16870	16870	16870	16870	0
446	20241029	131100	22567340	16870	16870	16870	16870	0
447	20241029	131000	22567340	16870	16870	16870	16870	0
448	20241029	130900	22567340	16870	16870	16870	16870	0
449	20241029	130800	22567340	16870	16870	16870	16870	1
450	20241029	130700	22550470	16880	16880	16880	16880	0
451	20241029	130600	22550470	16880	16880	16880	16880	0
452	20241029	130500	22550470	16880	16880	16880	16880	0
453	20241029	130400	22550470	16880	16880	16880	16880	0
454	20241029	130300	22550470	16880	16880	16880	16880	0
455	20241029	130200	22550470	16880	16880	16880	16880	0
456	20241029	130100	22550470	16880	16880	16880	16880	0
457	20241029	130000	22550470	16880	16880	16880	16880	0
458	20241029	125900	22550470	16880	16880	16880	16880	0
459	20241029	125800	22550470	16880	16880	16880	16880	0
460	20241029	125700	22550470	16880	16720	16880	16720	268
461	20241029	125600	18036870	16720	16720	16720	16720	0
462	20241029	125500	18036870	16720	16720	16720	16720	0
463	20241029	125400	18036870	16720	16720	16720	16720	0
464	20241029	125300	18036870	16720	16720	16720	16720	0
465	20241029	125200	18036870	16720	16720	16720	16720	0
466	20241029	125100	18036870	16720	16720	16720	16720	0
467	20241029	125000	18036870	16720	16720	16720	16720	0
468	20241029	124900	18036870	16720	16720	16720	16720	0
469	20241029	124800	18036870	16720	16720	16720	16720	0
470	20241029	124700	18036870	16720	16720	16720	16720	0
471	20241029	124600	18036870	16720	16720	16720	16720	0
472	20241029	124500	18036870	16720	16720	16720	16720	0
473	20241029	124400	18036870	16720	16720	16720	16720	0
474	20241029	124300	18036870	16720	16720	16720	16720	0
475	20241029	124200	18036870	16720	16720	16720	16720	0
476	20241029	124100	18036870	16720	16720	16720	16720	0
477	20241029	124000	18036870	16720	16720	16720	16720	0
478	20241029	123900	18036870	16720	16720	16720	16720	0
479	20241029	123800	18036870	16720	16720	16720	16720	0
480	20241029	123700	18036870	16720	16720	16720	16720	0
481	20241029	123600	18036870	16720	16720	16720	16720	0
482	20241029	123500	18036870	16720	16720	16720	16720	0
483	20241029	123400	18036870	16720	16720	16720	16720	0
484	20241029	123300	18036870	16720	16720	16720	16720	0
485	20241029	123200	18036870	16720	16720	16720	16720	0
486	20241029	123100	18036870	16720	16720	16720	16720	0
487	20241029	123000	18036870	16720	16720	16720	16720	0
488	20241029	122900	18036870	16720	16720	16720	16720	0
489	20241029	122800	18036870	16720	16720	16720	16720	0
490	20241029	122700	18036870	16720	16720	16720	16720	0
491	20241029	122600	18036870	16720	16720	16720	16720	0
492	20241029	122500	18036870	16720	16720	16720	16720	8
493	20241029	122400	17903110	16840	16840	16840	16840	1
494	20241029	122300	17886270	16840	16840	16840	16840	0
495	20241029	122200	17886270	16840	16840	16840	16840	2
496	20241029	122100	17852590	16840	16840	16840	16840	0
497	20241029	122000	17852590	16840	16840	16840	16840	0
498	20241029	121900	17852590	16840	16840	16840	16840	0
499	20241029	121800	17852590	16840	16840	16840	16840	0
500	20241029	121700	17852590	16840	16840	16840	16840	0
501	20241029	121600	17852590	16840	16840	16840	16840	0
502	20241029	121500	17852590	16840	16840	16840	16840	0
503	20241029	121400	17852590	16840	16840	16840	16840	0
504	20241029	121300	17852590	16840	16840	16840	16840	0
505	20241029	121200	17852590	16840	16840	16840	16840	27
506	20241029	121100	17397910	16850	16820	16850	16820	18
507	20241029	121000	17094890	16820	16820	16820	16820	10
508	20241029	120900	16926690	16840	16840	16840	16840	0
509	20241029	120800	16926690	16840	16840	16840	16840	0
510	20241029	120700	16926690	16840	16840	16840	16840	0
511	20241029	120600	16926690	16840	16840	16840	16840	0
512	20241029	120500	16926690	16840	16840	16840	16840	0
513	20241029	120400	16926690	16840	16840	16840	16840	0
514	20241029	120300	16926690	16840	16840	16840	16840	0
515	20241029	120200	16926690	16840	16840	16840	16840	0
516	20241029	120100	16926690	16840	16840	16840	16840	0
517	20241029	120000	16926690	16840	16840	16840	16840	0
518	20241029	115900	16926690	16840	16840	16840	16840	0
519	20241029	115800	16926690	16840	16840	16840	16840	0
520	20241029	115700	16926690	16840	16840	16840	16840	0
521	20241029	115600	16926690	16840	16840	16840	16840	0
522	20241029	115500	16926690	16840	16840	16840	16840	0
523	20241029	115400	16926690	16840	16840	16840	16840	0
524	20241029	115300	16926690	16840	16840	16840	16840	0
525	20241029	115200	16926690	16840	16840	16840	16840	0
526	20241029	115100	16926690	16840	16840	16840	16840	1
527	20241029	115000	16909850	16710	16710	16710	16710	0
528	20241029	114900	16909850	16710	16710	16710	16710	0
529	20241029	114800	16909850	16710	16710	16710	16710	2
530	20241029	114700	16876430	16850	16850	16850	16850	0
531	20241029	114600	16876430	16850	16850	16850	16850	0
532	20241029	114500	16876430	16850	16850	16850	16850	0
533	20241029	114400	16876430	16850	16850	16850	16850	0
534	20241029	114300	16876430	16850	16850	16850	16850	0
535	20241029	114200	16876430	16850	16850	16850	16850	0
536	20241029	114100	16876430	16850	16850	16850	16850	0
537	20241029	114000	16876430	16850	16850	16850	16850	0
538	20241029	113900	16876430	16850	16850	16850	16850	0
539	20241029	113800	16876430	16850	16850	16850	16850	0
540	20241029	113700	16876430	16850	16850	16850	16850	0
541	20241029	113600	16876430	16850	16850	16850	16850	0
542	20241029	113500	16876430	16850	16850	16850	16850	0
543	20241029	113400	16876430	16850	16720	16850	16710	66
544	20241029	113300	15773370	16870	16870	16870	16870	1
545	20241029	113200	15756500	16750	16750	16750	16750	2
546	20241029	113100	15723000	16880	16880	16880	16880	0
547	20241029	113000	15723000	16880	16880	16880	16880	0
548	20241029	112900	15723000	16880	16880	16880	16880	0
549	20241029	112800	15723000	16880	16880	16880	16880	0
550	20241029	112700	15723000	16880	16880	16880	16880	0
551	20241029	112600	15723000	16880	16880	16880	16880	0
552	20241029	112500	15723000	16880	16880	16880	16880	0
553	20241029	112400	15723000	16880	16880	16880	16880	0
554	20241029	112300	15723000	16880	16880	16880	16880	0
555	20241029	112200	15723000	16880	16880	16880	16880	0
556	20241029	112100	15723000	16880	16880	16880	16880	0
557	20241029	112000	15723000	16880	16880	16880	16880	0
558	20241029	111900	15723000	16880	16880	16880	16880	0
559	20241029	111800	15723000	16880	16880	16880	16880	0
560	20241029	111700	15723000	16880	16880	16880	16880	0
561	20241029	111600	15723000	16880	16880	16880	16880	0
562	20241029	111500	15723000	16880	16880	16880	16880	1
563	20241029	111400	15706120	16770	16770	16770	16770	0
564	20241029	111300	15706120	16770	16770	16770	16770	0
565	20241029	111200	15706120	16770	16770	16770	16770	0
566	20241029	111100	15706120	16770	16770	16770	16770	0
567	20241029	111000	15706120	16770	16770	16770	16770	0
568	20241029	110900	15706120	16770	16770	16770	16770	0
569	20241029	110800	15706120	16770	16770	16770	16770	0
570	20241029	110700	15706120	16770	16770	16770	16770	0
571	20241029	110600	15706120	16770	16770	16770	16770	0
572	20241029	110500	15706120	16770	16770	16770	16770	174
573	20241029	110400	12788140	16800	16800	16800	16800	0
574	20241029	110300	12788140	16800	16800	16800	16800	0
575	20241029	110200	12788140	16800	16800	16800	16800	0
576	20241029	110100	12788140	16800	16800	16800	16800	0
577	20241029	110000	12788140	16800	16800	16800	16800	0
578	20241029	105900	12788140	16800	16800	16800	16800	0
579	20241029	105800	12788140	16800	16800	16800	16800	0
580	20241029	105700	12788140	16800	16800	16800	16800	0
581	20241029	105600	12788140	16800	16800	16800	16800	0
582	20241029	105500	12788140	16800	16800	16800	16800	0
583	20241029	105400	12788140	16800	16800	16800	16800	0
584	20241029	105300	12788140	16800	16810	16810	16800	21
585	20241029	105200	12435230	16800	16800	16800	16800	0
586	20241029	105100	12435230	16800	16800	16800	16800	0
587	20241029	105000	12435230	16800	16800	16800	16800	0
588	20241029	104900	12435230	16800	16800	16800	16800	0
589	20241029	104800	12435230	16800	16800	16800	16800	0
590	20241029	104700	12435230	16800	16800	16800	16800	0
591	20241029	104600	12435230	16800	16800	16800	16800	0
592	20241029	104500	12435230	16800	16800	16800	16800	0
593	20241029	104400	12435230	16800	16800	16800	16800	0
594	20241029	104300	12435230	16800	16800	16800	16800	0
595	20241029	104200	12435230	16800	16800	16800	16800	0
596	20241029	104100	12435230	16800	16800	16800	16800	0
597	20241029	104000	12435230	16800	16800	16800	16800	0
598	20241029	103900	12435230	16800	16800	16800	16800	0
599	20241029	103800	12435230	16800	16800	16800	16800	10
600	20241029	103700	12267230	16800	16800	16800	16800	0
601	20241029	103600	12267230	16800	16800	16800	16800	0
602	20241029	103500	12267230	16800	16800	16800	16800	0
603	20241029	103400	12267230	16800	16800	16800	16800	0
604	20241029	103300	12267230	16800	16800	16800	16800	0
605	20241029	103200	12267230	16800	16800	16800	16800	0
606	20241029	103100	12267230	16800	16800	16800	16800	0
607	20241029	103000	12267230	16800	16800	16800	16800	0
608	20241029	102900	12267230	16800	16800	16800	16800	0
609	20241029	102800	12267230	16800	16800	16800	16800	0
610	20241029	102700	12267230	16800	16800	16800	16800	0
611	20241029	102600	12267230	16800	16800	16800	16800	50
612	20241029	102500	11427230	16800	16800	16800	16800	13
613	20241029	102400	11208830	16800	16800	16800	16800	0
614	20241029	102300	11208830	16800	16800	16800	16800	2
615	20241029	102200	11175230	16800	16800	16800	16800	38
616	20241029	102100	10536830	16900	16900	16900	16900	0
617	20241029	102000	10536830	16900	16900	16900	16900	0
618	20241029	101900	10536830	16900	16900	16900	16900	0
619	20241029	101800	10536830	16900	16900	16900	16900	0
620	20241029	101700	10536830	16900	16900	16900	16900	0
621	20241029	101600	10536830	16900	16900	16900	16900	0
622	20241029	101500	10536830	16900	16900	16900	16900	0
623	20241029	101400	10536830	16900	16900	16900	16900	0
624	20241029	101300	10536830	16900	16900	16900	16900	0
625	20241029	101200	10536830	16900	16900	16900	16900	0
626	20241029	101100	10536830	16900	16900	16900	16900	0
627	20241029	101000	10536830	16900	16900	16900	16900	0
628	20241029	100900	10536830	16900	16900	16900	16900	0
629	20241029	100800	10536830	16900	16900	16900	16900	0
630	20241029	100700	10536830	16900	16900	16900	16900	0
631	20241029	100600	10536830	16900	16900	16900	16900	0
632	20241029	100500	10536830	16900	16900	16900	16900	0
633	20241029	100400	10536830	16900	16900	16900	16900	0
634	20241029	100300	10536830	16900	16900	16900	16900	0
635	20241029	100200	10536830	16900	16900	16900	16900	0
636	20241029	100100	10536830	16900	16900	16900	16900	0
637	20241029	100000	10536830	16900	16900	16900	16900	1
638	20241029	095900	10519930	16900	16900	16900	16900	0
639	20241029	095800	10519930	16900	16900	16900	16900	0
640	20241029	095700	10519930	16900	16890	16900	16890	100
641	20241029	095600	8830060	16890	16890	16890	16890	0
642	20241029	095500	8830060	16890	16890	16890	16890	0
643	20241029	095400	8830060	16890	16890	16890	16890	0
644	20241029	095300	8830060	16890	16890	16890	16890	0
645	20241029	095200	8830060	16890	16890	16890	16890	0
646	20241029	095100	8830060	16890	16890	16890	16890	0
647	20241029	095000	8830060	16890	16890	16890	16890	0
648	20241029	094900	8830060	16890	16890	16890	16890	0
649	20241029	094800	8830060	16890	16890	16890	16890	0
650	20241029	094700	8830060	16890	16890	16890	16890	0
651	20241029	094600	8830060	16890	16890	16890	16890	0
652	20241029	094500	8830060	16890	16890	16890	16890	0
653	20241029	094400	8830060	16890	16890	16890	16890	0
654	20241029	094300	8830060	16890	16890	16890	16890	0
655	20241029	094200	8830060	16890	16890	16890	16890	0
656	20241029	094100	8830060	16890	16890	16890	16890	0
657	20241029	094000	8830060	16890	16890	16890	16890	0
658	20241029	093900	8830060	16890	16890	16890	16890	0
659	20241029	093800	8830060	16890	16890	16890	16890	0
660	20241029	093700	8830060	16890	16890	16890	16890	0
661	20241029	093600	8830060	16890	16890	16890	16890	0
662	20241029	093500	8830060	16890	16890	16890	16890	0
663	20241029	093400	8830060	16890	16890	16890	16890	0
664	20241029	093300	8830060	16890	16890	16890	16890	0
665	20241029	093200	8830060	16890	16890	16890	16890	0
666	20241029	093100	8830060	16890	16890	16890	16890	0
667	20241029	093000	8830060	16890	16890	16890	16890	30
668	20241029	092900	8323360	16900	16900	16900	16900	0
669	20241029	092800	8323360	16900	16900	16900	16900	0
670	20241029	092700	8323360	16900	16900	16900	16900	0
671	20241029	092600	8323360	16900	16900	16900	16900	0
672	20241029	092500	8323360	16900	16900	16900	16900	0
673	20241029	092400	8323360	16900	16900	16900	16900	0
674	20241029	092300	8323360	16900	16900	16900	16900	0
675	20241029	092200	8323360	16900	16900	16900	16900	0
676	20241029	092100	8323360	16900	16900	16900	16900	0
677	20241029	092000	8323360	16900	16900	16900	16900	0
678	20241029	091900	8323360	16900	16900	16900	16900	1
679	20241029	091800	8306460	16900	16890	16900	16890	10
680	20241029	091700	8137550	16870	16870	16870	16870	0
681	20241029	091600	8137550	16870	16870	16870	16870	0
682	20241029	091500	8137550	16870	16870	16870	16870	0
683	20241029	091400	8137550	16870	16870	16870	16870	0
684	20241029	091300	8137550	16870	16870	16870	16870	0
685	20241029	091200	8137550	16870	16870	16870	16870	0
686	20241029	091100	8137550	16870	16870	16870	16870	10
687	20241029	091000	7968850	16890	16890	16890	16890	0
688	20241029	090900	7968850	16890	16890	16890	16890	50
689	20241029	090800	7124350	16900	16900	16900	16900	0
690	20241029	090700	7124350	16900	16900	16900	16900	0
691	20241029	090600	7124350	16900	16900	16900	16900	0
692	20241029	090500	7124350	16900	16760	16900	16760	198
693	20241029	090400	3785500	16750	16750	16750	16750	0
694	20241029	090300	3785500	16750	16750	16750	16750	0
695	20241029	090200	3785500	16750	16750	16750	16750	0
696	20241029	090100	3785500	16750	16750	16750	16750	0
697	20241029	090000	3785500	16750	16750	16750	16750	226