KissMeData/029460/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191200	81514550	18990	18990	18990	18990	263
3	20241029	191100	81514550	18990	18990	18990	18990	0
4	20241029	191000	81514550	18990	18990	18990	18990	0
5	20241029	190900	81514550	18990	18990	18990	18990	0
6	20241029	190800	81514550	18990	18990	18990	18990	0
7	20241029	190700	81514550	18990	18990	18990	18990	0
8	20241029	190600	81514550	18990	18990	18990	18990	0
9	20241029	190500	81514550	18990	18990	18990	18990	0
10	20241029	190400	81514550	18990	18990	18990	18990	0
11	20241029	190300	81514550	18990	18990	18990	18990	0
12	20241029	190200	81514550	18990	18990	18990	18990	0
13	20241029	190100	81514550	18990	18990	18990	18990	0
14	20241029	190000	81514550	18990	18990	18990	18990	0
15	20241029	185900	81514550	18990	18990	18990	18990	0
16	20241029	185800	81514550	18990	18990	18990	18990	0
17	20241029	185700	81514550	18990	18990	18990	18990	0
18	20241029	185600	81514550	18990	18990	18990	18990	0
19	20241029	185500	81514550	18990	18990	18990	18990	0
20	20241029	185400	81514550	18990	18990	18990	18990	0
21	20241029	185300	81514550	18990	18990	18990	18990	0
22	20241029	185200	81514550	18990	18990	18990	18990	0
23	20241029	185100	81514550	18990	18990	18990	18990	0
24	20241029	185000	81514550	18990	18990	18990	18990	0
25	20241029	184900	81514550	18990	18990	18990	18990	0
26	20241029	184800	81514550	18990	18990	18990	18990	0
27	20241029	184700	81514550	18990	18990	18990	18990	0
28	20241029	184600	81514550	18990	18990	18990	18990	0
29	20241029	184500	81514550	18990	18990	18990	18990	0
30	20241029	184400	81514550	18990	18990	18990	18990	0
31	20241029	184300	81514550	18990	18990	18990	18990	0
32	20241029	184200	81514550	18990	18990	18990	18990	263
33	20241029	184100	81514550	18990	18990	18990	18990	0
34	20241029	184000	81514550	18990	18990	18990	18990	0
35	20241029	183900	81514550	18990	18990	18990	18990	0
36	20241029	183800	81514550	18990	18990	18990	18990	0
37	20241029	183700	81514550	18990	18990	18990	18990	0
38	20241029	183600	81514550	18990	18990	18990	18990	0
39	20241029	183500	81514550	18990	18990	18990	18990	0
40	20241029	183400	81514550	18990	18990	18990	18990	0
41	20241029	183300	81514550	18990	18990	18990	18990	0
42	20241029	183200	81514550	18990	18990	18990	18990	0
43	20241029	183100	81514550	18990	18990	18990	18990	0
44	20241029	183000	81514550	18990	18990	18990	18990	0
45	20241029	182900	81514550	18990	18990	18990	18990	0
46	20241029	182800	81514550	18990	18990	18990	18990	0
47	20241029	182700	81514550	18990	18990	18990	18990	0
48	20241029	182600	81514550	18990	18990	18990	18990	0
49	20241029	182500	81514550	18990	18990	18990	18990	0
50	20241029	182400	81514550	18990	18990	18990	18990	0
51	20241029	182300	81514550	18990	18990	18990	18990	0
52	20241029	182200	81514550	18990	18990	18990	18990	0
53	20241029	182100	81514550	18990	18990	18990	18990	0
54	20241029	182000	81514550	18990	18990	18990	18990	0
55	20241029	181900	81514550	18990	18990	18990	18990	0
56	20241029	181800	81514550	18990	18990	18990	18990	0
57	20241029	181700	81514550	18990	18990	18990	18990	0
58	20241029	181600	81514550	18990	18990	18990	18990	0
59	20241029	181500	81514550	18990	18990	18990	18990	0
60	20241029	181400	81514550	18990	18990	18990	18990	0
61	20241029	181300	81514550	18990	18990	18990	18990	0
62	20241029	181200	81514550	18990	18990	18990	18990	263
63	20241029	181100	81514550	18990	18990	18990	18990	0
64	20241029	181000	81514550	18990	18990	18990	18990	0
65	20241029	180900	81514550	18990	18990	18990	18990	0
66	20241029	180800	81514550	18990	18990	18990	18990	0
67	20241029	180700	81514550	18990	18990	18990	18990	0
68	20241029	180600	81514550	18990	18990	18990	18990	0
69	20241029	180500	81514550	18990	18990	18990	18990	0
70	20241029	180400	81514550	18990	18990	18990	18990	0
71	20241029	180300	81514550	18990	18990	18990	18990	0
72	20241029	180200	81514550	18990	18990	18990	18990	0
73	20241029	180100	81514550	18990	18990	18990	18990	0
74	20241029	180000	81514550	18990	18990	18990	18990	0
75	20241029	175900	81514550	18990	18990	18990	18990	0
76	20241029	175800	81514550	18990	18990	18990	18990	0
77	20241029	175700	81514550	18990	18990	18990	18990	0
78	20241029	175600	81514550	18990	18990	18990	18990	0
79	20241029	175500	81514550	18990	18990	18990	18990	0
80	20241029	175400	81514550	18990	18990	18990	18990	0
81	20241029	175300	81514550	18990	18990	18990	18990	0
82	20241029	175200	81514550	18990	18990	18990	18990	0
83	20241029	175100	81514550	18990	18990	18990	18990	0
84	20241029	175000	81514550	18990	18990	18990	18990	0
85	20241029	174900	81514550	18990	18990	18990	18990	0
86	20241029	174800	81514550	18990	18990	18990	18990	0
87	20241029	174700	81514550	18990	18990	18990	18990	0
88	20241029	174600	81514550	18990	18990	18990	18990	0
89	20241029	174500	81514550	18990	18990	18990	18990	0
90	20241029	174400	81514550	18990	18990	18990	18990	0
91	20241029	174300	81514550	18990	18990	18990	18990	0
92	20241029	174200	81514550	18990	18990	18990	18990	263
93	20241029	174100	81514550	18990	18990	18990	18990	0
94	20241029	174000	81514550	18990	18990	18990	18990	0
95	20241029	173900	81514550	18990	18990	18990	18990	0
96	20241029	173800	81514550	18990	18990	18990	18990	0
97	20241029	173700	81514550	18990	18990	18990	18990	0
98	20241029	173600	81514550	18990	18990	18990	18990	0
99	20241029	173500	81514550	18990	18990	18990	18990	0
100	20241029	173400	81514550	18990	18990	18990	18990	0
101	20241029	173300	81514550	18990	18990	18990	18990	0
102	20241029	173200	81514550	18990	18990	18990	18990	0
103	20241029	173100	81514550	18990	18990	18990	18990	0
104	20241029	173000	81514550	18990	18990	18990	18990	0
105	20241029	172900	81514550	18990	18990	18990	18990	0
106	20241029	172800	81514550	18990	18990	18990	18990	0
107	20241029	172700	81514550	18990	18990	18990	18990	0
108	20241029	172600	81514550	18990	18990	18990	18990	0
109	20241029	172500	81514550	18990	18990	18990	18990	0
110	20241029	172400	81514550	18990	18990	18990	18990	0
111	20241029	172300	81514550	18990	18990	18990	18990	0
112	20241029	172200	81514550	18990	18990	18990	18990	0
113	20241029	172100	81514550	18990	18990	18990	18990	0
114	20241029	172000	81514550	18990	18990	18990	18990	0
115	20241029	171900	81514550	18990	18990	18990	18990	0
116	20241029	171800	81514550	18990	18990	18990	18990	0
117	20241029	171700	81514550	18990	18990	18990	18990	0
118	20241029	171600	81514550	18990	18990	18990	18990	0
119	20241029	171500	81514550	18990	18990	18990	18990	0
120	20241029	171400	81514550	18990	18990	18990	18990	0
121	20241029	171300	81514550	18990	18990	18990	18990	0
122	20241029	171200	81514550	18990	18990	18990	18990	263
123	20241029	171100	81514550	18990	18990	18990	18990	0
124	20241029	171000	81514550	18990	18990	18990	18990	0
125	20241029	170900	81514550	18990	18990	18990	18990	0
126	20241029	170800	81514550	18990	18990	18990	18990	0
127	20241029	170700	81514550	18990	18990	18990	18990	0
128	20241029	170600	81514550	18990	18990	18990	18990	0
129	20241029	170500	81514550	18990	18990	18990	18990	0
130	20241029	170400	81514550	18990	18990	18990	18990	0
131	20241029	170300	81514550	18990	18990	18990	18990	0
132	20241029	170200	81514550	18990	18990	18990	18990	0
133	20241029	170100	81514550	18990	18990	18990	18990	0
134	20241029	170000	81514550	18990	18990	18990	18990	0
135	20241029	165900	81514550	18990	18990	18990	18990	0
136	20241029	165800	81514550	18990	18990	18990	18990	0
137	20241029	165700	81514550	18990	18990	18990	18990	0
138	20241029	165600	81514550	18990	18990	18990	18990	0
139	20241029	165500	81514550	18990	18990	18990	18990	0
140	20241029	165400	81514550	18990	18990	18990	18990	0
141	20241029	165300	81514550	18990	18990	18990	18990	0
142	20241029	165200	81514550	18990	18990	18990	18990	0
143	20241029	165100	81514550	18990	18990	18990	18990	0
144	20241029	165000	81514550	18990	18990	18990	18990	0
145	20241029	164900	81514550	18990	18990	18990	18990	0
146	20241029	164800	81514550	18990	18990	18990	18990	0
147	20241029	164700	81514550	18990	18990	18990	18990	0
148	20241029	164600	81514550	18990	18990	18990	18990	0
149	20241029	164500	81514550	18990	18990	18990	18990	0
150	20241029	164400	81514550	18990	18990	18990	18990	0
151	20241029	164300	81514550	18990	18990	18990	18990	0
152	20241029	164200	81514550	18990	18990	18990	18990	263
153	20241029	164100	81514550	18990	18990	18990	18990	0
154	20241029	164000	81514550	18990	18990	18990	18990	0
155	20241029	163900	81514550	18990	18990	18990	18990	0
156	20241029	163800	81514550	18990	18990	18990	18990	0
157	20241029	163700	81514550	18990	18990	18990	18990	0
158	20241029	163600	81514550	18990	18990	18990	18990	0
159	20241029	163500	81514550	18990	18990	18990	18990	0
160	20241029	163400	81514550	18990	18990	18990	18990	0
161	20241029	163300	81514550	18990	18990	18990	18990	0
162	20241029	163200	81514550	18990	18990	18990	18990	0
163	20241029	163100	81514550	18990	18990	18990	18990	0
164	20241029	163000	81514550	18990	18990	18990	18990	0
165	20241029	162900	81514550	18990	18990	18990	18990	0
166	20241029	162800	81514550	18990	18990	18990	18990	0
167	20241029	162700	81514550	18990	18990	18990	18990	0
168	20241029	162600	81514550	18990	18990	18990	18990	0
169	20241029	162500	81514550	18990	18990	18990	18990	0
170	20241029	162400	81514550	18990	18990	18990	18990	0
171	20241029	162300	81514550	18990	18990	18990	18990	0
172	20241029	162200	81514550	18990	18990	18990	18990	0
173	20241029	162100	81514550	18990	18990	18990	18990	0
174	20241029	162000	81514550	18990	18990	18990	18990	0
175	20241029	161900	81514550	18990	18990	18990	18990	0
176	20241029	161800	81514550	18990	18990	18990	18990	0
177	20241029	161700	81514550	18990	18990	18990	18990	0
178	20241029	161600	81514550	18990	18990	18990	18990	0
179	20241029	161500	81514550	18990	18990	18990	18990	0
180	20241029	161400	81514550	18990	18990	18990	18990	0
181	20241029	161300	81514550	18990	18990	18990	18990	0
182	20241029	161200	81514550	18990	18990	18990	18990	263
183	20241029	161100	81514550	18990	18990	18990	18990	0
184	20241029	161000	81514550	18990	18990	18990	18990	0
185	20241029	160900	81514550	18990	18990	18990	18990	0
186	20241029	160800	81514550	18990	18990	18990	18990	0
187	20241029	160700	81514550	18990	18990	18990	18990	0
188	20241029	160600	81514550	18990	18990	18990	18990	0
189	20241029	160500	81514550	18990	18990	18990	18990	0
190	20241029	160400	81514550	18990	18990	18990	18990	0
191	20241029	160300	81514550	18990	18990	18990	18990	0
192	20241029	160200	81514550	18990	18990	18990	18990	0
193	20241029	160100	81514550	18990	18990	18990	18990	0
194	20241029	160000	81514550	18990	18990	18990	18990	0
195	20241029	155900	81514550	18990	18990	18990	18990	0
196	20241029	155800	81514550	18990	18990	18990	18990	0
197	20241029	155700	81514550	18990	18990	18990	18990	0
198	20241029	155600	81514550	18990	18990	18990	18990	0
199	20241029	155500	81514550	18990	18990	18990	18990	0
200	20241029	155400	81514550	18990	18990	18990	18990	0
201	20241029	155300	81514550	18990	18990	18990	18990	0
202	20241029	155200	81514550	18990	18990	18990	18990	0
203	20241029	155100	81514550	18990	18990	18990	18990	0
204	20241029	155000	81514550	18990	18990	18990	18990	0
205	20241029	154900	81514550	18990	18990	18990	18990	0
206	20241029	154800	81514550	18990	18990	18990	18990	0
207	20241029	154700	81514550	18990	18990	18990	18990	0
208	20241029	154600	81514550	18990	18990	18990	18990	0
209	20241029	154500	81514550	18990	18990	18990	18990	0
210	20241029	154400	81514550	18990	18990	18990	18990	0
211	20241029	154300	81514550	18990	18990	18990	18990	0
212	20241029	154200	81514550	18990	18990	18990	18990	263
213	20241029	154100	81514550	18990	18990	18990	18990	0
214	20241029	154000	81514550	18990	18990	18990	18990	0
215	20241029	153900	81514550	18990	18990	18990	18990	0
216	20241029	153800	81514550	18990	18990	18990	18990	0
217	20241029	153700	81514550	18990	18990	18990	18990	0
218	20241029	153600	81514550	18990	18990	18990	18990	0
219	20241029	153500	81514550	18990	18990	18990	18990	0
220	20241029	153400	81514550	18990	18990	18990	18990	0
221	20241029	153300	81514550	18990	18990	18990	18990	0
222	20241029	153200	81514550	18990	18990	18990	18990	0
223	20241029	153100	81514550	18990	18990	18990	18990	0
224	20241029	153000	81514550	18990	18990	18990	18990	263
225	20241029	152900	76520180	18900	18900	18900	18900	0
226	20241029	152800	76520180	18900	18900	18900	18900	0
227	20241029	152700	76520180	18900	18900	18900	18900	0
228	20241029	152600	76520180	18900	18900	18900	18900	0
229	20241029	152500	76520180	18900	18900	18900	18900	0
230	20241029	152400	76520180	18900	18900	18900	18900	0
231	20241029	152300	76520180	18900	18900	18900	18900	0
232	20241029	152200	76520180	18900	18900	18900	18900	0
233	20241029	152100	76520180	18900	18900	18900	18900	0
234	20241029	152000	76520180	18900	18900	18900	18900	0
235	20241029	151900	76520180	18900	18750	18930	18670	692
236	20241029	151800	63453540	18680	18680	18680	18680	0
237	20241029	151700	63453540	18680	18680	18680	18680	0
238	20241029	151600	63453540	18680	18680	18680	18680	0
239	20241029	151500	63453540	18680	18680	18680	18680	1
240	20241029	151400	63434860	18820	18820	18820	18820	0
241	20241029	151300	63434860	18820	18820	18820	18820	0
242	20241029	151200	63434860	18820	18820	18820	18820	16
243	20241029	151100	63133740	18850	18850	18850	18850	0
244	20241029	151000	63133740	18850	18850	18850	18850	0
245	20241029	150900	63133740	18850	18850	18850	18850	0
246	20241029	150800	63133740	18850	18850	18850	18850	0
247	20241029	150700	63133740	18850	18850	18850	18850	0
248	20241029	150600	63133740	18850	18850	18850	18850	0
249	20241029	150500	63133740	18850	18850	18850	18850	0
250	20241029	150400	63133740	18850	18850	18850	18850	0
251	20241029	150300	63133740	18850	18850	18850	18850	0
252	20241029	150200	63133740	18850	18850	18850	18850	0
253	20241029	150100	63133740	18850	18850	18850	18850	0
254	20241029	150000	63133740	18850	18850	18850	18850	0
255	20241029	145900	63133740	18850	18850	18850	18850	0
256	20241029	145800	63133740	18850	18850	18850	18850	0
257	20241029	145700	63133740	18850	18850	18850	18850	0
258	20241029	145600	63133740	18850	18850	18850	18850	0
259	20241029	145500	63133740	18850	18850	18850	18850	0
260	20241029	145400	63133740	18850	18850	18850	18850	0
261	20241029	145300	63133740	18850	18850	18850	18850	0
262	20241029	145200	63133740	18850	18850	18850	18850	0
263	20241029	145100	63133740	18850	18850	18850	18850	0
264	20241029	145000	63133740	18850	18850	18850	18850	0
265	20241029	144900	63133740	18850	18850	18850	18850	0
266	20241029	144800	63133740	18850	18750	18850	18750	50
267	20241029	144700	62194790	18650	18650	18650	18650	0
268	20241029	144600	62194790	18650	18650	18650	18650	0
269	20241029	144500	62194790	18650	18650	18650	18650	0
270	20241029	144400	62194790	18650	18650	18650	18650	1
271	20241029	144300	62176140	18650	18650	18650	18650	1
272	20241029	144200	62157490	18650	18650	18650	18650	0
273	20241029	144100	62157490	18650	18650	18650	18650	1
274	20241029	144000	62138840	18870	18870	18870	18870	0
275	20241029	143900	62138840	18870	18870	18870	18870	0
276	20241029	143800	62138840	18870	18870	18870	18870	0
277	20241029	143700	62138840	18870	18870	18870	18870	0
278	20241029	143600	62138840	18870	18870	18870	18870	0
279	20241029	143500	62138840	18870	18870	18870	18870	0
280	20241029	143400	62138840	18870	18870	18870	18870	0
281	20241029	143300	62138840	18870	18870	18870	18870	0
282	20241029	143200	62138840	18870	18870	18870	18870	0
283	20241029	143100	62138840	18870	18870	18870	18870	0
284	20241029	143000	62138840	18870	18870	18870	18870	0
285	20241029	142900	62138840	18870	18870	18870	18870	0
286	20241029	142800	62138840	18870	18870	18870	18870	0
287	20241029	142700	62138840	18870	18870	18870	18870	0
288	20241029	142600	62138840	18870	18870	18870	18870	0
289	20241029	142500	62138840	18870	18870	18870	18870	0
290	20241029	142400	62138840	18870	18870	18870	18870	0
291	20241029	142300	62138840	18870	18770	18870	18770	20
292	20241029	142200	61763040	18750	18750	18750	18750	0
293	20241029	142100	61763040	18750	18750	18750	18750	0
294	20241029	142000	61763040	18750	18750	18750	18750	0
295	20241029	141900	61763040	18750	18750	18750	18750	0
296	20241029	141800	61763040	18750	18750	18750	18750	0
297	20241029	141700	61763040	18750	18750	18750	18750	0
298	20241029	141600	61763040	18750	18750	18750	18750	0
299	20241029	141500	61763040	18750	18750	18750	18750	0
300	20241029	141400	61763040	18750	18750	18750	18750	0
301	20241029	141300	61763040	18750	18750	18750	18750	0
302	20241029	141200	61763040	18750	18750	18750	18750	0
303	20241029	141100	61763040	18750	18750	18750	18750	0
304	20241029	141000	61763040	18750	18750	18750	18750	1
305	20241029	140900	61744290	18770	18770	18770	18770	0
306	20241029	140800	61744290	18770	18770	18770	18770	0
307	20241029	140700	61744290	18770	18770	18770	18770	0
308	20241029	140600	61744290	18770	18770	18770	18770	10
309	20241029	140500	61556590	18770	18760	18770	18760	20
310	20241029	140400	61181200	18760	18760	18760	18760	0
311	20241029	140300	61181200	18760	18760	18760	18760	0
312	20241029	140200	61181200	18760	18760	18760	18760	0
313	20241029	140100	61181200	18760	18760	18760	18760	0
314	20241029	140000	61181200	18760	18760	18760	18760	0
315	20241029	135900	61181200	18760	18760	18760	18760	0
316	20241029	135800	61181200	18760	18760	18760	18760	0
317	20241029	135700	61181200	18760	18760	18760	18760	0
318	20241029	135600	61181200	18760	18760	18760	18760	0
319	20241029	135500	61181200	18760	18760	18760	18760	21
320	20241029	135400	60787240	18750	18750	18750	18750	19
321	20241029	135300	60430990	18750	18750	18750	18750	0
322	20241029	135200	60430990	18750	18750	18750	18750	0
323	20241029	135100	60430990	18750	18750	18750	18750	0
324	20241029	135000	60430990	18750	18750	18750	18750	0
325	20241029	134900	60430990	18750	18750	18750	18750	0
326	20241029	134800	60430990	18750	18750	18750	18750	0
327	20241029	134700	60430990	18750	18750	18750	18750	0
328	20241029	134600	60430990	18750	18750	18750	18750	0
329	20241029	134500	60430990	18750	18750	18750	18750	3
330	20241029	134400	60374740	18650	18650	18650	18650	0
331	20241029	134300	60374740	18650	18650	18650	18650	0
332	20241029	134200	60374740	18650	18650	18650	18650	0
333	20241029	134100	60374740	18650	18650	18650	18650	0
334	20241029	134000	60374740	18650	18650	18650	18650	171
335	20241029	133900	57185590	18650	18650	18650	18650	0
336	20241029	133800	57185590	18650	18640	18650	18640	2
337	20241029	133700	57148300	18650	18650	18650	18650	2
338	20241029	133600	57111000	18650	18660	18660	18650	21
339	20241029	133500	56719340	18680	18680	18680	18680	0
340	20241029	133400	56719340	18680	18680	18680	18680	1
341	20241029	133300	56700660	18700	18700	18700	18700	0
342	20241029	133200	56700660	18700	18700	18700	18700	0
343	20241029	133100	56700660	18700	18700	18700	18700	0
344	20241029	133000	56700660	18700	18700	18700	18700	0
345	20241029	132900	56700660	18700	18700	18700	18700	0
346	20241029	132800	56700660	18700	18700	18700	18700	0
347	20241029	132700	56700660	18700	18700	18700	18700	0
348	20241029	132600	56700660	18700	18700	18700	18700	0
349	20241029	132500	56700660	18700	18700	18700	18700	0
350	20241029	132400	56700660	18700	18700	18700	18700	0
351	20241029	132300	56700660	18700	18700	18700	18700	0
352	20241029	132200	56700660	18700	18700	18700	18700	0
353	20241029	132100	56700660	18700	18700	18700	18700	0
354	20241029	132000	56700660	18700	18700	18700	18700	0
355	20241029	131900	56700660	18700	18700	18700	18700	0
356	20241029	131800	56700660	18700	18700	18700	18700	0
357	20241029	131700	56700660	18700	18700	18700	18700	0
358	20241029	131600	56700660	18700	18700	18700	18700	0
359	20241029	131500	56700660	18700	18700	18700	18700	0
360	20241029	131400	56700660	18700	18700	18700	18700	0
361	20241029	131300	56700660	18700	18700	18700	18700	43
362	20241029	131200	55896560	18700	18720	18720	18700	60
363	20241029	131100	54774160	18730	18730	18730	18730	220
364	20241029	131000	50653560	18740	18740	18740	18740	0
365	20241029	130900	50653560	18740	18740	18740	18740	0
366	20241029	130800	50653560	18740	18740	18740	18740	0
367	20241029	130700	50653560	18740	18740	18740	18740	0
368	20241029	130600	50653560	18740	18740	18740	18740	0
369	20241029	130500	50653560	18740	18740	18740	18740	0
370	20241029	130400	50653560	18740	18740	18740	18740	0
371	20241029	130300	50653560	18740	18740	18740	18740	0
372	20241029	130200	50653560	18740	18740	18740	18740	2
373	20241029	130100	50616080	18740	18740	18740	18740	0
374	20241029	130000	50616080	18740	18740	18740	18740	2
375	20241029	125900	50578600	18660	18660	18660	18660	0
376	20241029	125800	50578600	18660	18660	18660	18660	0
377	20241029	125700	50578600	18660	18660	18660	18660	0
378	20241029	125600	50578600	18660	18660	18660	18660	1
379	20241029	125500	50559940	18750	18750	18750	18750	0
380	20241029	125400	50559940	18750	18750	18750	18750	0
381	20241029	125300	50559940	18750	18750	18750	18750	0
382	20241029	125200	50559940	18750	18750	18750	18750	0
383	20241029	125100	50559940	18750	18750	18750	18750	0
384	20241029	125000	50559940	18750	18750	18750	18750	0
385	20241029	124900	50559940	18750	18750	18750	18750	0
386	20241029	124800	50559940	18750	18750	18750	18750	0
387	20241029	124700	50559940	18750	18750	18750	18750	0
388	20241029	124600	50559940	18750	18750	18750	18750	0
389	20241029	124500	50559940	18750	18750	18750	18750	0
390	20241029	124400	50559940	18750	18750	18750	18750	0
391	20241029	124300	50559940	18750	18750	18750	18750	0
392	20241029	124200	50559940	18750	18750	18750	18750	0
393	20241029	124100	50559940	18750	18750	18750	18750	0
394	20241029	124000	50559940	18750	18750	18750	18750	2
395	20241029	123900	50522440	18760	18760	18760	18760	0
396	20241029	123800	50522440	18760	18760	18760	18760	0
397	20241029	123700	50522440	18760	18760	18760	18760	2
398	20241029	123600	50484920	18760	18760	18760	18760	0
399	20241029	123500	50484920	18760	18760	18760	18760	0
400	20241029	123400	50484920	18760	18760	18760	18760	0
401	20241029	123300	50484920	18760	18760	18760	18760	33
402	20241029	123200	49865840	18640	18640	18640	18640	0
403	20241029	123100	49865840	18640	18640	18640	18640	0
404	20241029	123000	49865840	18640	18640	18640	18640	0
405	20241029	122900	49865840	18640	18640	18640	18640	0
406	20241029	122800	49865840	18640	18640	18640	18640	0
407	20241029	122700	49865840	18640	18640	18640	18640	0
408	20241029	122600	49865840	18640	18640	18640	18640	0
409	20241029	122500	49865840	18640	18640	18640	18640	1
410	20241029	122400	49847200	18640	18640	18640	18640	0
411	20241029	122300	49847200	18640	18640	18640	18640	0
412	20241029	122200	49847200	18640	18680	18680	18640	160
413	20241029	122100	46860510	18790	18790	18790	18790	0
414	20241029	122000	46860510	18790	18790	18790	18790	0
415	20241029	121900	46860510	18790	18790	18790	18790	0
416	20241029	121800	46860510	18790	18790	18790	18790	0
417	20241029	121700	46860510	18790	18790	18790	18790	0
418	20241029	121600	46860510	18790	18790	18790	18790	0
419	20241029	121500	46860510	18790	18790	18790	18790	0
420	20241029	121400	46860510	18790	18790	18790	18790	9
421	20241029	121300	46691400	18790	18790	18790	18790	0
422	20241029	121200	46691400	18790	18790	18790	18790	0
423	20241029	121100	46691400	18790	18790	18790	18790	0
424	20241029	121000	46691400	18790	18790	18790	18790	0
425	20241029	120900	46691400	18790	18790	18790	18790	0
426	20241029	120800	46691400	18790	18790	18790	18790	0
427	20241029	120700	46691400	18790	18790	18790	18790	0
428	20241029	120600	46691400	18790	18790	18790	18790	0
429	20241029	120500	46691400	18790	18790	18790	18790	0
430	20241029	120400	46691400	18790	18790	18790	18790	0
431	20241029	120300	46691400	18790	18790	18790	18790	0
432	20241029	120200	46691400	18790	18790	18790	18790	0
433	20241029	120100	46691400	18790	18790	18790	18790	14
434	20241029	120000	46428340	18790	18790	18790	18790	1
435	20241029	115900	46409550	18790	18790	18790	18790	0
436	20241029	115800	46409550	18790	18790	18790	18790	0
437	20241029	115700	46409550	18790	18790	18790	18790	18
438	20241029	115600	46071330	18670	18670	18670	18670	0
439	20241029	115500	46071330	18670	18670	18670	18670	1
440	20241029	115400	46052660	18850	18850	18850	18850	0
441	20241029	115300	46052660	18850	18850	18850	18850	0
442	20241029	115200	46052660	18850	18850	18850	18850	0
443	20241029	115100	46052660	18850	18850	18850	18850	0
444	20241029	115000	46052660	18850	18850	18850	18850	3
445	20241029	114900	45996110	18670	18670	18670	18670	0
446	20241029	114800	45996110	18670	18670	18670	18670	0
447	20241029	114700	45996110	18670	18670	18670	18670	3
448	20241029	114600	45940100	18890	18890	18890	18890	0
449	20241029	114500	45940100	18890	18890	18890	18890	0
450	20241029	114400	45940100	18890	18890	18890	18890	0
451	20241029	114300	45940100	18890	18890	18890	18890	0
452	20241029	114200	45940100	18890	18890	18890	18890	0
453	20241029	114100	45940100	18890	18890	18890	18890	0
454	20241029	114000	45940100	18890	18890	18890	18890	0
455	20241029	113900	45940100	18890	18890	18890	18890	0
456	20241029	113800	45940100	18890	18890	18890	18890	0
457	20241029	113700	45940100	18890	18890	18890	18890	0
458	20241029	113600	45940100	18890	18890	18890	18890	0
459	20241029	113500	45940100	18890	18890	18890	18890	0
460	20241029	113400	45940100	18890	18890	18890	18890	0
461	20241029	113300	45940100	18890	18890	18890	18890	0
462	20241029	113200	45940100	18890	18890	18890	18890	0
463	20241029	113100	45940100	18890	18890	18890	18890	0
464	20241029	113000	45940100	18890	18890	18890	18890	0
465	20241029	112900	45940100	18890	18890	18890	18890	8
466	20241029	112800	45788980	18890	18890	18890	18890	0
467	20241029	112700	45788980	18890	18890	18890	18890	0
468	20241029	112600	45788980	18890	18890	18890	18890	0
469	20241029	112500	45788980	18890	18890	18890	18890	0
470	20241029	112400	45788980	18890	18890	18890	18890	0
471	20241029	112300	45788980	18890	18890	18890	18890	0
472	20241029	112200	45788980	18890	18890	18890	18890	0
473	20241029	112100	45788980	18890	18890	18890	18890	0
474	20241029	112000	45788980	18890	18890	18890	18890	0
475	20241029	111900	45788980	18890	18890	18890	18890	0
476	20241029	111800	45788980	18890	18890	18890	18890	0
477	20241029	111700	45788980	18890	18890	18890	18890	0
478	20241029	111600	45788980	18890	18890	18890	18890	1
479	20241029	111500	45770090	18900	18900	18900	18900	0
480	20241029	111400	45770090	18900	18900	18900	18900	0
481	20241029	111300	45770090	18900	18900	18900	18900	0
482	20241029	111200	45770090	18900	18900	18900	18900	0
483	20241029	111100	45770090	18900	18900	18900	18900	0
484	20241029	111000	45770090	18900	18750	18900	18750	52
485	20241029	110900	44793170	18750	18750	18750	18750	38
486	20241029	110800	44080670	18640	18640	18640	18640	0
487	20241029	110700	44080670	18640	18640	18640	18640	0
488	20241029	110600	44080670	18640	18640	18640	18640	0
489	20241029	110500	44080670	18640	18640	18640	18640	0
490	20241029	110400	44080670	18640	18640	18640	18640	0
491	20241029	110300	44080670	18640	18640	18640	18640	0
492	20241029	110200	44080670	18640	18640	18640	18640	0
493	20241029	110100	44080670	18640	18640	18640	18640	0
494	20241029	110000	44080670	18640	18640	18640	18640	0
495	20241029	105900	44080670	18640	18640	18640	18640	0
496	20241029	105800	44080670	18640	18640	18640	18640	0
497	20241029	105700	44080670	18640	18640	18640	18640	0
498	20241029	105600	44080670	18640	18640	18640	18640	0
499	20241029	105500	44080670	18640	18640	18640	18640	1
500	20241029	105400	44062030	18760	18760	18760	18760	0
501	20241029	105300	44062030	18760	18760	18760	18760	0
502	20241029	105200	44062030	18760	18760	18760	18760	50
503	20241029	105100	43124030	18780	18780	18780	18780	0
504	20241029	105000	43124030	18780	18780	18780	18780	0
505	20241029	104900	43124030	18780	18780	18780	18780	0
506	20241029	104800	43124030	18780	18780	18780	18780	0
507	20241029	104700	43124030	18780	18780	18780	18780	0
508	20241029	104600	43124030	18780	18780	18780	18780	0
509	20241029	104500	43124030	18780	18780	18780	18780	0
510	20241029	104400	43124030	18780	18780	18780	18780	0
511	20241029	104300	43124030	18780	18780	18780	18780	0
512	20241029	104200	43124030	18780	18780	18780	18780	0
513	20241029	104100	43124030	18780	18780	18780	18780	0
514	20241029	104000	43124030	18780	18780	18780	18780	1
515	20241029	103900	43105250	18620	18620	18620	18620	0
516	20241029	103800	43105250	18620	18620	18620	18620	0
517	20241029	103700	43105250	18620	18620	18620	18620	0
518	20241029	103600	43105250	18620	18620	18620	18620	0
519	20241029	103500	43105250	18620	18620	18620	18620	0
520	20241029	103400	43105250	18620	18620	18620	18620	0
521	20241029	103300	43105250	18620	18620	18620	18620	0
522	20241029	103200	43105250	18620	18750	18750	18620	138
523	20241029	103100	40532820	18750	18750	18750	18750	0
524	20241029	103000	40532820	18750	18750	18750	18750	0
525	20241029	102900	40532820	18750	18750	18750	18750	0
526	20241029	102800	40532820	18750	18750	18750	18750	0
527	20241029	102700	40532820	18750	18750	18750	18750	0
528	20241029	102600	40532820	18750	18750	18750	18750	0
529	20241029	102500	40532820	18750	18750	18750	18750	0
530	20241029	102400	40532820	18750	18750	18750	18750	0
531	20241029	102300	40532820	18750	18750	18750	18750	7
532	20241029	102200	40401570	18740	18740	18740	18740	0
533	20241029	102100	40401570	18740	18740	18740	18740	0
534	20241029	102000	40401570	18740	18740	18740	18740	0
535	20241029	101900	40401570	18740	18740	18740	18740	0
536	20241029	101800	40401570	18740	18740	18740	18740	0
537	20241029	101700	40401570	18740	18740	18740	18740	0
538	20241029	101600	40401570	18740	18900	18900	18740	2
539	20241029	101500	40363930	19010	19010	19010	19010	0
540	20241029	101400	40363930	19010	19010	19010	19010	0
541	20241029	101300	40363930	19010	19010	19010	19010	0
542	20241029	101200	40363930	19010	19010	19010	19010	0
543	20241029	101100	40363930	19010	19010	19010	19010	0
544	20241029	101000	40363930	19010	19010	19010	19010	0
545	20241029	100900	40363930	19010	19010	19010	19010	0
546	20241029	100800	40363930	19010	19010	19010	19010	0
547	20241029	100700	40363930	19010	19010	19010	19010	0
548	20241029	100600	40363930	19010	19010	19010	19010	0
549	20241029	100500	40363930	19010	19010	19010	19010	0
550	20241029	100400	40363930	19010	19010	19010	19010	0
551	20241029	100300	40363930	19010	19010	19010	19010	1
552	20241029	100200	40344920	19010	19010	19010	19010	0
553	20241029	100100	40344920	19010	19010	19010	19010	0
554	20241029	100000	40344920	19010	19010	19010	19010	0
555	20241029	095900	40344920	19010	19010	19010	19010	0
556	20241029	095800	40344920	19010	19010	19010	19010	0
557	20241029	095700	40344920	19010	19010	19010	19010	0
558	20241029	095600	40344920	19010	19010	19010	19010	0
559	20241029	095500	40344920	19010	19010	19010	19010	0
560	20241029	095400	40344920	19010	19010	19010	19010	0
561	20241029	095300	40344920	19010	19010	19010	19010	1
562	20241029	095200	40325910	18900	18900	18900	18900	0
563	20241029	095100	40325910	18900	18850	18900	18850	300
564	20241029	095000	34658860	18860	18860	18860	18860	0
565	20241029	094900	34658860	18860	18860	18860	18860	0
566	20241029	094800	34658860	18860	18860	18860	18860	0
567	20241029	094700	34658860	18860	18860	18860	18860	0
568	20241029	094600	34658860	18860	18860	18860	18860	0
569	20241029	094500	34658860	18860	18860	18860	18860	0
570	20241029	094400	34658860	18860	18860	18860	18860	0
571	20241029	094300	34658860	18860	18860	18860	18860	1
572	20241029	094200	34640000	18810	18810	18810	18810	0
573	20241029	094100	34640000	18810	18810	18810	18810	0
574	20241029	094000	34640000	18810	18810	18810	18810	0
575	20241029	093900	34640000	18810	18810	18810	18810	1
576	20241029	093800	34621190	18870	18650	18870	18650	3
577	20241029	093700	34564800	18650	18650	18650	18650	0
578	20241029	093600	34564800	18650	18650	18650	18650	0
579	20241029	093500	34564800	18650	18650	18650	18650	5
580	20241029	093400	34471550	18650	18590	18650	18590	227
581	20241029	093300	30251500	18580	18640	18640	18560	628
582	20241029	093200	18579740	18640	18640	18640	18640	0
583	20241029	093100	18579740	18640	18640	18640	18640	0
584	20241029	093000	18579740	18640	18640	18640	18640	0
585	20241029	092900	18579740	18640	18640	18640	18640	0
586	20241029	092800	18579740	18640	18640	18640	18640	1
587	20241029	092700	18561100	18690	18690	18690	18690	0
588	20241029	092600	18561100	18690	18690	18690	18690	1
589	20241029	092500	18542410	18650	18650	18650	18650	0
590	20241029	092400	18542410	18650	18650	18650	18650	0
591	20241029	092300	18542410	18650	18650	18650	18650	2
592	20241029	092200	18505110	18750	18750	18750	18750	5
593	20241029	092100	18411360	18760	18760	18760	18760	0
594	20241029	092000	18411360	18760	18750	18760	18750	60
595	20241029	091900	17285940	18660	18660	18660	18660	0
596	20241029	091800	17285940	18660	18660	18660	18660	3
597	20241029	091700	17229960	18710	18710	18710	18710	0
598	20241029	091600	17229960	18710	18710	18710	18710	0
599	20241029	091500	17229960	18710	18710	18710	18710	5
600	20241029	091400	17136410	18710	18710	18710	18710	0
601	20241029	091300	17136410	18710	18710	18710	18710	0
602	20241029	091200	17136410	18710	18700	18720	18700	233
603	20241029	091100	12777080	18710	18720	18720	18630	506
604	20241029	091000	3317560	18920	18920	18920	18920	0
605	20241029	090900	3317560	18920	18920	18920	18920	0
606	20241029	090800	3317560	18920	18920	18920	18920	0
607	20241029	090700	3317560	18920	18920	18920	18920	0
608	20241029	090600	3317560	18920	18920	18920	18920	15
609	20241029	090500	3033760	18730	18800	18800	18730	108
610	20241029	090400	1003850	18850	18850	18850	18850	22
611	20241029	090300	589150	18970	18970	18970	18970	0
612	20241029	090200	589150	18970	18970	18970	18970	0
613	20241029	090100	589150	18970	18970	18970	18970	0
614	20241029	090000	589150	18970	19020	19020	18970	31