KissMeData/214180/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204200	93866260	12440	12440	12440	12440	49
3	20241029	204100	93866260	12440	12440	12440	12440	0
4	20241029	204000	93866260	12440	12440	12440	12440	0
5	20241029	203900	93866260	12440	12440	12440	12440	0
6	20241029	203800	93866260	12440	12440	12440	12440	0
7	20241029	203700	93866260	12440	12440	12440	12440	0
8	20241029	203600	93866260	12440	12440	12440	12440	0
9	20241029	203500	93866260	12440	12440	12440	12440	0
10	20241029	203400	93866260	12440	12440	12440	12440	0
11	20241029	203300	93866260	12440	12440	12440	12440	0
12	20241029	203200	93866260	12440	12440	12440	12440	0
13	20241029	203100	93866260	12440	12440	12440	12440	0
14	20241029	203000	93866260	12440	12440	12440	12440	0
15	20241029	202900	93866260	12440	12440	12440	12440	0
16	20241029	202800	93866260	12440	12440	12440	12440	0
17	20241029	202700	93866260	12440	12440	12440	12440	0
18	20241029	202600	93866260	12440	12440	12440	12440	0
19	20241029	202500	93866260	12440	12440	12440	12440	0
20	20241029	202400	93866260	12440	12440	12440	12440	0
21	20241029	202300	93866260	12440	12440	12440	12440	0
22	20241029	202200	93866260	12440	12440	12440	12440	0
23	20241029	202100	93866260	12440	12440	12440	12440	0
24	20241029	202000	93866260	12440	12440	12440	12440	0
25	20241029	201900	93866260	12440	12440	12440	12440	0
26	20241029	201800	93866260	12440	12440	12440	12440	0
27	20241029	201700	93866260	12440	12440	12440	12440	0
28	20241029	201600	93866260	12440	12440	12440	12440	0
29	20241029	201500	93866260	12440	12440	12440	12440	0
30	20241029	201400	93866260	12440	12440	12440	12440	0
31	20241029	201300	93866260	12440	12440	12440	12440	0
32	20241029	201200	93866260	12440	12440	12440	12440	49
33	20241029	201100	93866260	12440	12440	12440	12440	0
34	20241029	201000	93866260	12440	12440	12440	12440	0
35	20241029	200900	93866260	12440	12440	12440	12440	0
36	20241029	200800	93866260	12440	12440	12440	12440	0
37	20241029	200700	93866260	12440	12440	12440	12440	0
38	20241029	200600	93866260	12440	12440	12440	12440	0
39	20241029	200500	93866260	12440	12440	12440	12440	0
40	20241029	200400	93866260	12440	12440	12440	12440	0
41	20241029	200300	93866260	12440	12440	12440	12440	0
42	20241029	200200	93866260	12440	12440	12440	12440	0
43	20241029	200100	93866260	12440	12440	12440	12440	0
44	20241029	200000	93866260	12440	12440	12440	12440	0
45	20241029	195900	93866260	12440	12440	12440	12440	0
46	20241029	195800	93866260	12440	12440	12440	12440	0
47	20241029	195700	93866260	12440	12440	12440	12440	0
48	20241029	195600	93866260	12440	12440	12440	12440	0
49	20241029	195500	93866260	12440	12440	12440	12440	0
50	20241029	195400	93866260	12440	12440	12440	12440	0
51	20241029	195300	93866260	12440	12440	12440	12440	0
52	20241029	195200	93866260	12440	12440	12440	12440	0
53	20241029	195100	93866260	12440	12440	12440	12440	0
54	20241029	195000	93866260	12440	12440	12440	12440	0
55	20241029	194900	93866260	12440	12440	12440	12440	0
56	20241029	194800	93866260	12440	12440	12440	12440	0
57	20241029	194700	93866260	12440	12440	12440	12440	0
58	20241029	194600	93866260	12440	12440	12440	12440	0
59	20241029	194500	93866260	12440	12440	12440	12440	0
60	20241029	194400	93866260	12440	12440	12440	12440	0
61	20241029	194300	93866260	12440	12440	12440	12440	0
62	20241029	194200	93866260	12440	12440	12440	12440	49
63	20241029	194100	93866260	12440	12440	12440	12440	0
64	20241029	194000	93866260	12440	12440	12440	12440	0
65	20241029	193900	93866260	12440	12440	12440	12440	0
66	20241029	193800	93866260	12440	12440	12440	12440	0
67	20241029	193700	93866260	12440	12440	12440	12440	0
68	20241029	193600	93866260	12440	12440	12440	12440	0
69	20241029	193500	93866260	12440	12440	12440	12440	0
70	20241029	193400	93866260	12440	12440	12440	12440	0
71	20241029	193300	93866260	12440	12440	12440	12440	0
72	20241029	193200	93866260	12440	12440	12440	12440	0
73	20241029	193100	93866260	12440	12440	12440	12440	0
74	20241029	193000	93866260	12440	12440	12440	12440	0
75	20241029	192900	93866260	12440	12440	12440	12440	0
76	20241029	192800	93866260	12440	12440	12440	12440	0
77	20241029	192700	93866260	12440	12440	12440	12440	0
78	20241029	192600	93866260	12440	12440	12440	12440	0
79	20241029	192500	93866260	12440	12440	12440	12440	0
80	20241029	192400	93866260	12440	12440	12440	12440	0
81	20241029	192300	93866260	12440	12440	12440	12440	0
82	20241029	192200	93866260	12440	12440	12440	12440	0
83	20241029	192100	93866260	12440	12440	12440	12440	0
84	20241029	192000	93866260	12440	12440	12440	12440	0
85	20241029	191900	93866260	12440	12440	12440	12440	0
86	20241029	191800	93866260	12440	12440	12440	12440	0
87	20241029	191700	93866260	12440	12440	12440	12440	0
88	20241029	191600	93866260	12440	12440	12440	12440	0
89	20241029	191500	93866260	12440	12440	12440	12440	0
90	20241029	191400	93866260	12440	12440	12440	12440	0
91	20241029	191300	93866260	12440	12440	12440	12440	0
92	20241029	191200	93866260	12440	12440	12440	12440	49
93	20241029	191100	93866260	12440	12440	12440	12440	0
94	20241029	191000	93866260	12440	12440	12440	12440	0
95	20241029	190900	93866260	12440	12440	12440	12440	0
96	20241029	190800	93866260	12440	12440	12440	12440	0
97	20241029	190700	93866260	12440	12440	12440	12440	0
98	20241029	190600	93866260	12440	12440	12440	12440	0
99	20241029	190500	93866260	12440	12440	12440	12440	0
100	20241029	190400	93866260	12440	12440	12440	12440	0
101	20241029	190300	93866260	12440	12440	12440	12440	0
102	20241029	190200	93866260	12440	12440	12440	12440	0
103	20241029	190100	93866260	12440	12440	12440	12440	0
104	20241029	190000	93866260	12440	12440	12440	12440	0
105	20241029	185900	93866260	12440	12440	12440	12440	0
106	20241029	185800	93866260	12440	12440	12440	12440	0
107	20241029	185700	93866260	12440	12440	12440	12440	0
108	20241029	185600	93866260	12440	12440	12440	12440	0
109	20241029	185500	93866260	12440	12440	12440	12440	0
110	20241029	185400	93866260	12440	12440	12440	12440	0
111	20241029	185300	93866260	12440	12440	12440	12440	0
112	20241029	185200	93866260	12440	12440	12440	12440	0
113	20241029	185100	93866260	12440	12440	12440	12440	0
114	20241029	185000	93866260	12440	12440	12440	12440	0
115	20241029	184900	93866260	12440	12440	12440	12440	0
116	20241029	184800	93866260	12440	12440	12440	12440	0
117	20241029	184700	93866260	12440	12440	12440	12440	0
118	20241029	184600	93866260	12440	12440	12440	12440	0
119	20241029	184500	93866260	12440	12440	12440	12440	0
120	20241029	184400	93866260	12440	12440	12440	12440	0
121	20241029	184300	93866260	12440	12440	12440	12440	0
122	20241029	184200	93866260	12440	12440	12440	12440	49
123	20241029	184100	93866260	12440	12440	12440	12440	0
124	20241029	184000	93866260	12440	12440	12440	12440	0
125	20241029	183900	93866260	12440	12440	12440	12440	0
126	20241029	183800	93866260	12440	12440	12440	12440	0
127	20241029	183700	93866260	12440	12440	12440	12440	0
128	20241029	183600	93866260	12440	12440	12440	12440	0
129	20241029	183500	93866260	12440	12440	12440	12440	0
130	20241029	183400	93866260	12440	12440	12440	12440	0
131	20241029	183300	93866260	12440	12440	12440	12440	0
132	20241029	183200	93866260	12440	12440	12440	12440	0
133	20241029	183100	93866260	12440	12440	12440	12440	0
134	20241029	183000	93866260	12440	12440	12440	12440	0
135	20241029	182900	93866260	12440	12440	12440	12440	0
136	20241029	182800	93866260	12440	12440	12440	12440	0
137	20241029	182700	93866260	12440	12440	12440	12440	0
138	20241029	182600	93866260	12440	12440	12440	12440	0
139	20241029	182500	93866260	12440	12440	12440	12440	0
140	20241029	182400	93866260	12440	12440	12440	12440	0
141	20241029	182300	93866260	12440	12440	12440	12440	0
142	20241029	182200	93866260	12440	12440	12440	12440	0
143	20241029	182100	93866260	12440	12440	12440	12440	0
144	20241029	182000	93866260	12440	12440	12440	12440	0
145	20241029	181900	93866260	12440	12440	12440	12440	0
146	20241029	181800	93866260	12440	12440	12440	12440	0
147	20241029	181700	93866260	12440	12440	12440	12440	0
148	20241029	181600	93866260	12440	12440	12440	12440	0
149	20241029	181500	93866260	12440	12440	12440	12440	0
150	20241029	181400	93866260	12440	12440	12440	12440	0
151	20241029	181300	93866260	12440	12440	12440	12440	0
152	20241029	181200	93866260	12440	12440	12440	12440	49
153	20241029	181100	93866260	12440	12440	12440	12440	0
154	20241029	181000	93866260	12440	12440	12440	12440	0
155	20241029	180900	93866260	12440	12440	12440	12440	0
156	20241029	180800	93866260	12440	12440	12440	12440	0
157	20241029	180700	93866260	12440	12440	12440	12440	0
158	20241029	180600	93866260	12440	12440	12440	12440	0
159	20241029	180500	93866260	12440	12440	12440	12440	0
160	20241029	180400	93866260	12440	12440	12440	12440	0
161	20241029	180300	93866260	12440	12440	12440	12440	0
162	20241029	180200	93866260	12440	12440	12440	12440	0
163	20241029	180100	93866260	12440	12440	12440	12440	0
164	20241029	180000	93866260	12440	12440	12440	12440	0
165	20241029	175900	93866260	12440	12440	12440	12440	0
166	20241029	175800	93866260	12440	12440	12440	12440	0
167	20241029	175700	93866260	12440	12440	12440	12440	0
168	20241029	175600	93866260	12440	12440	12440	12440	0
169	20241029	175500	93866260	12440	12440	12440	12440	0
170	20241029	175400	93866260	12440	12440	12440	12440	0
171	20241029	175300	93866260	12440	12440	12440	12440	0
172	20241029	175200	93866260	12440	12440	12440	12440	0
173	20241029	175100	93866260	12440	12440	12440	12440	0
174	20241029	175000	93866260	12440	12440	12440	12440	0
175	20241029	174900	93866260	12440	12440	12440	12440	0
176	20241029	174800	93866260	12440	12440	12440	12440	0
177	20241029	174700	93866260	12440	12440	12440	12440	0
178	20241029	174600	93866260	12440	12440	12440	12440	0
179	20241029	174500	93866260	12440	12440	12440	12440	0
180	20241029	174400	93866260	12440	12440	12440	12440	0
181	20241029	174300	93866260	12440	12440	12440	12440	0
182	20241029	174200	93866260	12440	12440	12440	12440	49
183	20241029	174100	93866260	12440	12440	12440	12440	0
184	20241029	174000	93866260	12440	12440	12440	12440	0
185	20241029	173900	93866260	12440	12440	12440	12440	0
186	20241029	173800	93866260	12440	12440	12440	12440	0
187	20241029	173700	93866260	12440	12440	12440	12440	0
188	20241029	173600	93866260	12440	12440	12440	12440	0
189	20241029	173500	93866260	12440	12440	12440	12440	0
190	20241029	173400	93866260	12440	12440	12440	12440	0
191	20241029	173300	93866260	12440	12440	12440	12440	0
192	20241029	173200	93866260	12440	12440	12440	12440	0
193	20241029	173100	93866260	12440	12440	12440	12440	0
194	20241029	173000	93866260	12440	12440	12440	12440	0
195	20241029	172900	93866260	12440	12440	12440	12440	0
196	20241029	172800	93866260	12440	12440	12440	12440	0
197	20241029	172700	93866260	12440	12440	12440	12440	0
198	20241029	172600	93866260	12440	12440	12440	12440	0
199	20241029	172500	93866260	12440	12440	12440	12440	0
200	20241029	172400	93866260	12440	12440	12440	12440	0
201	20241029	172300	93866260	12440	12440	12440	12440	0
202	20241029	172200	93866260	12440	12440	12440	12440	0
203	20241029	172100	93866260	12440	12440	12440	12440	0
204	20241029	172000	93866260	12440	12440	12440	12440	0
205	20241029	171900	93866260	12440	12440	12440	12440	0
206	20241029	171800	93866260	12440	12440	12440	12440	0
207	20241029	171700	93866260	12440	12440	12440	12440	0
208	20241029	171600	93866260	12440	12440	12440	12440	0
209	20241029	171500	93866260	12440	12440	12440	12440	0
210	20241029	171400	93866260	12440	12440	12440	12440	0
211	20241029	171300	93866260	12440	12440	12440	12440	0
212	20241029	171200	93866260	12440	12440	12440	12440	49
213	20241029	171100	93866260	12440	12440	12440	12440	0
214	20241029	171000	93866260	12440	12440	12440	12440	0
215	20241029	170900	93866260	12440	12440	12440	12440	0
216	20241029	170800	93866260	12440	12440	12440	12440	0
217	20241029	170700	93866260	12440	12440	12440	12440	0
218	20241029	170600	93866260	12440	12440	12440	12440	0
219	20241029	170500	93866260	12440	12440	12440	12440	0
220	20241029	170400	93866260	12440	12440	12440	12440	0
221	20241029	170300	93866260	12440	12440	12440	12440	0
222	20241029	170200	93866260	12440	12440	12440	12440	0
223	20241029	170100	93866260	12440	12440	12440	12440	0
224	20241029	170000	93866260	12440	12440	12440	12440	0
225	20241029	165900	93866260	12440	12440	12440	12440	0
226	20241029	165800	93866260	12440	12440	12440	12440	0
227	20241029	165700	93866260	12440	12440	12440	12440	0
228	20241029	165600	93866260	12440	12440	12440	12440	0
229	20241029	165500	93866260	12440	12440	12440	12440	0
230	20241029	165400	93866260	12440	12440	12440	12440	0
231	20241029	165300	93866260	12440	12440	12440	12440	0
232	20241029	165200	93866260	12440	12440	12440	12440	0
233	20241029	165100	93866260	12440	12440	12440	12440	0
234	20241029	165000	93866260	12440	12440	12440	12440	0
235	20241029	164900	93866260	12440	12440	12440	12440	0
236	20241029	164800	93866260	12440	12440	12440	12440	0
237	20241029	164700	93866260	12440	12440	12440	12440	0
238	20241029	164600	93866260	12440	12440	12440	12440	0
239	20241029	164500	93866260	12440	12440	12440	12440	0
240	20241029	164400	93866260	12440	12440	12440	12440	0
241	20241029	164300	93866260	12440	12440	12440	12440	0
242	20241029	164200	93866260	12440	12440	12440	12440	49
243	20241029	164100	93866260	12440	12440	12440	12440	0
244	20241029	164000	93866260	12440	12440	12440	12440	0
245	20241029	163900	93866260	12440	12440	12440	12440	0
246	20241029	163800	93866260	12440	12440	12440	12440	0
247	20241029	163700	93866260	12440	12440	12440	12440	0
248	20241029	163600	93866260	12440	12440	12440	12440	0
249	20241029	163500	93866260	12440	12440	12440	12440	0
250	20241029	163400	93866260	12440	12440	12440	12440	0
251	20241029	163300	93866260	12440	12440	12440	12440	0
252	20241029	163200	93866260	12440	12440	12440	12440	0
253	20241029	163100	93866260	12440	12440	12440	12440	0
254	20241029	163000	93866260	12440	12440	12440	12440	0
255	20241029	162900	93866260	12440	12440	12440	12440	0
256	20241029	162800	93866260	12440	12440	12440	12440	0
257	20241029	162700	93866260	12440	12440	12440	12440	0
258	20241029	162600	93866260	12440	12440	12440	12440	0
259	20241029	162500	93866260	12440	12440	12440	12440	0
260	20241029	162400	93866260	12440	12440	12440	12440	0
261	20241029	162300	93866260	12440	12440	12440	12440	0
262	20241029	162200	93866260	12440	12440	12440	12440	0
263	20241029	162100	93866260	12440	12440	12440	12440	0
264	20241029	162000	93866260	12440	12440	12440	12440	0
265	20241029	161900	93866260	12440	12440	12440	12440	0
266	20241029	161800	93866260	12440	12440	12440	12440	0
267	20241029	161700	93866260	12440	12440	12440	12440	0
268	20241029	161600	93866260	12440	12440	12440	12440	0
269	20241029	161500	93866260	12440	12440	12440	12440	0
270	20241029	161400	93866260	12440	12440	12440	12440	0
271	20241029	161300	93866260	12440	12440	12440	12440	0
272	20241029	161200	93866260	12440	12440	12440	12440	49
273	20241029	161100	93866260	12440	12440	12440	12440	0
274	20241029	161000	93866260	12440	12440	12440	12440	0
275	20241029	160900	93866260	12440	12440	12440	12440	0
276	20241029	160800	93866260	12440	12440	12440	12440	0
277	20241029	160700	93866260	12440	12440	12440	12440	0
278	20241029	160600	93866260	12440	12440	12440	12440	0
279	20241029	160500	93866260	12440	12440	12440	12440	0
280	20241029	160400	93866260	12440	12440	12440	12440	0
281	20241029	160300	93866260	12440	12440	12440	12440	0
282	20241029	160200	93866260	12440	12440	12440	12440	0
283	20241029	160100	93866260	12440	12440	12440	12440	0
284	20241029	160000	93866260	12440	12440	12440	12440	0
285	20241029	155900	93866260	12440	12440	12440	12440	0
286	20241029	155800	93866260	12440	12440	12440	12440	0
287	20241029	155700	93866260	12440	12440	12440	12440	0
288	20241029	155600	93866260	12440	12440	12440	12440	0
289	20241029	155500	93866260	12440	12440	12440	12440	0
290	20241029	155400	93866260	12440	12440	12440	12440	0
291	20241029	155300	93866260	12440	12440	12440	12440	0
292	20241029	155200	93866260	12440	12440	12440	12440	0
293	20241029	155100	93866260	12440	12440	12440	12440	0
294	20241029	155000	93866260	12440	12440	12440	12440	0
295	20241029	154900	93866260	12440	12440	12440	12440	0
296	20241029	154800	93866260	12440	12440	12440	12440	0
297	20241029	154700	93866260	12440	12440	12440	12440	0
298	20241029	154600	93866260	12440	12440	12440	12440	0
299	20241029	154500	93866260	12440	12440	12440	12440	0
300	20241029	154400	93866260	12440	12440	12440	12440	0
301	20241029	154300	93866260	12440	12440	12440	12440	0
302	20241029	154200	93866260	12440	12440	12440	12440	49
303	20241029	154100	93866260	12440	12440	12440	12440	0
304	20241029	154000	93866260	12440	12440	12440	12440	0
305	20241029	153900	93866260	12440	12440	12440	12440	0
306	20241029	153800	93866260	12440	12440	12440	12440	0
307	20241029	153700	93866260	12440	12440	12440	12440	0
308	20241029	153600	93866260	12440	12440	12440	12440	0
309	20241029	153500	93866260	12440	12440	12440	12440	0
310	20241029	153400	93866260	12440	12440	12440	12440	0
311	20241029	153300	93866260	12440	12440	12440	12440	0
312	20241029	153200	93866260	12440	12440	12440	12440	0
313	20241029	153100	93866260	12440	12440	12440	12440	0
314	20241029	153000	93866260	12440	12440	12440	12440	49
315	20241029	152900	93256700	12430	12430	12430	12430	0
316	20241029	152800	93256700	12430	12430	12430	12430	0
317	20241029	152700	93256700	12430	12430	12430	12430	0
318	20241029	152600	93256700	12430	12430	12430	12430	0
319	20241029	152500	93256700	12430	12430	12430	12430	0
320	20241029	152400	93256700	12430	12430	12430	12430	0
321	20241029	152300	93256700	12430	12430	12430	12430	0
322	20241029	152200	93256700	12430	12430	12430	12430	0
323	20241029	152100	93256700	12430	12430	12430	12430	0
324	20241029	152000	93256700	12430	12430	12430	12430	0
325	20241029	151900	93256700	12430	12420	12430	12420	16
326	20241029	151800	93057960	12430	12430	12430	12430	2
327	20241029	151700	93033100	12420	12420	12420	12420	2
328	20241029	151600	93008260	12430	12430	12430	12430	1
329	20241029	151500	92995830	12420	12420	12420	12420	2
330	20241029	151400	92970990	12430	12430	12430	12430	0
331	20241029	151300	92970990	12430	12430	12430	12430	0
332	20241029	151200	92970990	12430	12430	12430	12430	0
333	20241029	151100	92970990	12430	12430	12430	12430	0
334	20241029	151000	92970990	12430	12430	12430	12430	25
335	20241029	150900	92660240	12430	12430	12430	12430	0
336	20241029	150800	92660240	12430	12430	12430	12430	1
337	20241029	150700	92647810	12420	12420	12420	12420	0
338	20241029	150600	92647810	12420	12430	12430	12420	82
339	20241029	150500	91629360	12390	12420	12420	12390	130
340	20241029	150400	90017310	12420	12420	12420	12420	0
341	20241029	150300	90017310	12420	12400	12420	12400	97
342	20241029	150200	88813570	12400	12390	12400	12360	113
343	20241029	150100	87414400	12390	12390	12390	12390	25
344	20241029	150000	87104650	12380	12380	12380	12380	1
345	20241029	145900	87092270	12380	12380	12380	12380	1
346	20241029	145800	87079890	12370	12370	12370	12370	0
347	20241029	145700	87079890	12370	12370	12370	12370	0
348	20241029	145600	87079890	12370	12380	12380	12370	79
349	20241029	145500	86102410	12390	12390	12390	12390	1
350	20241029	145400	86090020	12380	12380	12380	12360	101
351	20241029	145300	84841170	12390	12390	12390	12390	0
352	20241029	145200	84841170	12390	12390	12390	12390	1
353	20241029	145100	84828780	12370	12370	12370	12370	1
354	20241029	145000	84816410	12380	12380	12380	12380	0
355	20241029	144900	84816410	12380	12380	12380	12380	0
356	20241029	144800	84816410	12380	12380	12380	12380	0
357	20241029	144700	84816410	12380	12380	12380	12380	0
358	20241029	144600	84816410	12380	12380	12380	12380	0
359	20241029	144500	84816410	12380	12380	12380	12380	0
360	20241029	144400	84816410	12380	12380	12380	12380	0
361	20241029	144300	84816410	12380	12380	12380	12380	0
362	20241029	144200	84816410	12380	12380	12380	12380	16
363	20241029	144100	84618330	12380	12380	12380	12380	0
364	20241029	144000	84618330	12380	12380	12380	12380	0
365	20241029	143900	84618330	12380	12380	12380	12380	0
366	20241029	143800	84618330	12380	12390	12390	12380	10
367	20241029	143700	84494520	12380	12380	12380	12380	0
368	20241029	143600	84494520	12380	12380	12380	12380	0
369	20241029	143500	84494520	12380	12380	12380	12380	1
370	20241029	143400	84482140	12370	12370	12370	12370	0
371	20241029	143300	84482140	12370	12370	12370	12370	34
372	20241029	143200	84061560	12370	12370	12370	12370	8
373	20241029	143100	83962600	12350	12350	12350	12350	0
374	20241029	143000	83962600	12350	12380	12380	12350	177
375	20241029	142900	81775090	12380	12380	12380	12380	0
376	20241029	142800	81775090	12380	12380	12380	12380	0
377	20241029	142700	81775090	12380	12380	12380	12380	0
378	20241029	142600	81775090	12380	12380	12380	12380	0
379	20241029	142500	81775090	12380	12380	12380	12380	0
380	20241029	142400	81775090	12380	12380	12380	12380	0
381	20241029	142300	81775090	12380	12380	12380	12380	0
382	20241029	142200	81775090	12380	12390	12390	12380	10
383	20241029	142100	81651280	12380	12380	12380	12380	0
384	20241029	142000	81651280	12380	12380	12380	12380	0
385	20241029	141900	81651280	12380	12380	12380	12380	0
386	20241029	141800	81651280	12380	12380	12390	12380	13
387	20241029	141700	81490330	12360	12360	12360	12360	0
388	20241029	141600	81490330	12360	12380	12380	12360	76
389	20241029	141500	80550890	12380	12380	12380	12380	0
390	20241029	141400	80550890	12380	12380	12380	12380	10
391	20241029	141300	80427090	12390	12380	12390	12380	2
392	20241029	141200	80402320	12360	12360	12360	12360	0
393	20241029	141100	80402320	12360	12360	12360	12360	49
394	20241029	141000	79796680	12380	12380	12380	12380	151
395	20241029	140900	77927300	12390	12390	12390	12390	0
396	20241029	140800	77927300	12390	12390	12390	12390	0
397	20241029	140700	77927300	12390	12390	12390	12390	0
398	20241029	140600	77927300	12390	12390	12390	12390	0
399	20241029	140500	77927300	12390	12390	12390	12390	0
400	20241029	140400	77927300	12390	12390	12390	12390	0
401	20241029	140300	77927300	12390	12390	12390	12390	0
402	20241029	140200	77927300	12390	12380	12390	12360	803
403	20241029	140100	67997080	12380	12380	12380	12380	9
404	20241029	140000	67885660	12380	12380	12380	12380	0
405	20241029	135900	67885660	12380	12380	12380	12380	0
406	20241029	135800	67885660	12380	12380	12380	12380	170
407	20241029	135700	65781060	12390	12390	12390	12390	0
408	20241029	135600	65781060	12390	12390	12390	12390	0
409	20241029	135500	65781060	12390	12390	12390	12390	0
410	20241029	135400	65781060	12390	12390	12390	12390	0
411	20241029	135300	65781060	12390	12390	12390	12390	0
412	20241029	135200	65781060	12390	12390	12390	12390	0
413	20241029	135100	65781060	12390	12390	12390	12390	0
414	20241029	135000	65781060	12390	12390	12390	12390	0
415	20241029	134900	65781060	12390	12390	12390	12390	0
416	20241029	134800	65781060	12390	12390	12390	12390	0
417	20241029	134700	65781060	12390	12390	12390	12390	8
418	20241029	134600	65681940	12380	12380	12380	12380	0
419	20241029	134500	65681940	12380	12380	12380	12380	0
420	20241029	134400	65681940	12380	12380	12380	12380	0
421	20241029	134300	65681940	12380	12380	12380	12380	0
422	20241029	134200	65681940	12380	12380	12380	12380	0
423	20241029	134100	65681940	12380	12380	12380	12380	20
424	20241029	134000	65434340	12380	12380	12380	12380	0
425	20241029	133900	65434340	12380	12380	12380	12380	0
426	20241029	133800	65434340	12380	12380	12380	12380	0
427	20241029	133700	65434340	12380	12380	12380	12380	0
428	20241029	133600	65434340	12380	12380	12380	12380	0
429	20241029	133500	65434340	12380	12380	12380	12380	0
430	20241029	133400	65434340	12380	12380	12380	12380	0
431	20241029	133300	65434340	12380	12380	12380	12380	0
432	20241029	133200	65434340	12380	12380	12380	12380	0
433	20241029	133100	65434340	12380	12380	12380	12380	0
434	20241029	133000	65434340	12380	12380	12380	12380	0
435	20241029	132900	65434340	12380	12380	12380	12380	0
436	20241029	132800	65434340	12380	12380	12380	12380	0
437	20241029	132700	65434340	12380	12380	12380	12380	104
438	20241029	132600	64146820	12380	12380	12380	12380	0
439	20241029	132500	64146820	12380	12380	12380	12380	0
440	20241029	132400	64146820	12380	12380	12380	12380	0
441	20241029	132300	64146820	12380	12380	12380	12380	0
442	20241029	132200	64146820	12380	12380	12380	12380	0
443	20241029	132100	64146820	12380	12380	12380	12380	1
444	20241029	132000	64134440	12380	12380	12380	12380	0
445	20241029	131900	64134440	12380	12380	12380	12380	0
446	20241029	131800	64134440	12380	12380	12380	12380	0
447	20241029	131700	64134440	12380	12380	12380	12380	0
448	20241029	131600	64134440	12380	12380	12380	12380	0
449	20241029	131500	64134440	12380	12380	12380	12380	1
450	20241029	131400	64122060	12370	12370	12370	12370	0
451	20241029	131300	64122060	12370	12370	12370	12370	0
452	20241029	131200	64122060	12370	12370	12370	12370	0
453	20241029	131100	64122060	12370	12370	12370	12370	52
454	20241029	131000	63478820	12380	12380	12380	12380	0
455	20241029	130900	63478820	12380	12380	12380	12380	0
456	20241029	130800	63478820	12380	12380	12380	12380	0
457	20241029	130700	63478820	12380	12380	12380	12380	0
458	20241029	130600	63478820	12380	12370	12380	12370	4
459	20241029	130500	63429330	12380	12380	12380	12380	0
460	20241029	130400	63429330	12380	12380	12380	12380	0
461	20241029	130300	63429330	12380	12380	12380	12380	0
462	20241029	130200	63429330	12380	12380	12380	12380	0
463	20241029	130100	63429330	12380	12380	12380	12380	0
464	20241029	130000	63429330	12380	12380	12380	12380	1
465	20241029	125900	63416950	12370	12370	12370	12370	0
466	20241029	125800	63416950	12370	12370	12370	12370	0
467	20241029	125700	63416950	12370	12370	12370	12370	0
468	20241029	125600	63416950	12370	12370	12370	12370	23
469	20241029	125500	63132440	12370	12370	12370	12370	0
470	20241029	125400	63132440	12370	12370	12370	12370	0
471	20241029	125300	63132440	12370	12370	12370	12370	0
472	20241029	125200	63132440	12370	12370	12370	12370	0
473	20241029	125100	63132440	12370	12370	12370	12370	0
474	20241029	125000	63132440	12370	12370	12370	12370	9
475	20241029	124900	63021110	12380	12380	12380	12380	0
476	20241029	124800	63021110	12380	12380	12380	12380	0
477	20241029	124700	63021110	12380	12380	12380	12380	0
478	20241029	124600	63021110	12380	12380	12380	12380	0
479	20241029	124500	63021110	12380	12380	12380	12380	1
480	20241029	124400	63008730	12370	12370	12370	12370	0
481	20241029	124300	63008730	12370	12370	12370	12370	0
482	20241029	124200	63008730	12370	12370	12370	12370	0
483	20241029	124100	63008730	12370	12370	12370	12370	0
484	20241029	124000	63008730	12370	12370	12370	12370	0
485	20241029	123900	63008730	12370	12370	12370	12370	0
486	20241029	123800	63008730	12370	12370	12370	12370	0
487	20241029	123700	63008730	12370	12370	12370	12370	0
488	20241029	123600	63008730	12370	12370	12370	12370	0
489	20241029	123500	63008730	12370	12380	12380	12370	119
490	20241029	123400	61536630	12380	12380	12380	12380	0
491	20241029	123300	61536630	12380	12380	12380	12380	0
492	20241029	123200	61536630	12380	12380	12380	12380	0
493	20241029	123100	61536630	12380	12380	12380	12380	0
494	20241029	123000	61536630	12380	12380	12380	12380	0
495	20241029	122900	61536630	12380	12380	12380	12380	0
496	20241029	122800	61536630	12380	12380	12380	12380	1
497	20241029	122700	61524250	12390	12390	12390	12390	0
498	20241029	122600	61524250	12390	12390	12390	12390	0
499	20241029	122500	61524250	12390	12390	12390	12390	0
500	20241029	122400	61524250	12390	12390	12390	12390	1
501	20241029	122300	61511860	12380	12380	12380	12380	0
502	20241029	122200	61511860	12380	12380	12380	12380	0
503	20241029	122100	61511860	12380	12380	12380	12380	0
504	20241029	122000	61511860	12380	12380	12380	12380	0
505	20241029	121900	61511860	12380	12380	12380	12380	0
506	20241029	121800	61511860	12380	12380	12380	12380	0
507	20241029	121700	61511860	12380	12380	12380	12380	0
508	20241029	121600	61511860	12380	12380	12380	12380	0
509	20241029	121500	61511860	12380	12380	12380	12380	0
510	20241029	121400	61511860	12380	12380	12380	12380	0
511	20241029	121300	61511860	12380	12380	12380	12380	0
512	20241029	121200	61511860	12380	12380	12380	12380	0
513	20241029	121100	61511860	12380	12380	12380	12380	0
514	20241029	121000	61511860	12380	12380	12380	12380	0
515	20241029	120900	61511860	12380	12380	12380	12380	0
516	20241029	120800	61511860	12380	12380	12380	12380	0
517	20241029	120700	61511860	12380	12380	12380	12380	0
518	20241029	120600	61511860	12380	12380	12380	12380	22
519	20241029	120500	61239500	12390	12390	12390	12390	0
520	20241029	120400	61239500	12390	12390	12390	12390	0
521	20241029	120300	61239500	12390	12390	12390	12390	0
522	20241029	120200	61239500	12390	12390	12390	12390	1
523	20241029	120100	61227110	12390	12390	12390	12390	0
524	20241029	120000	61227110	12390	12390	12390	12390	166
525	20241029	115900	59170370	12390	12390	12390	12390	0
526	20241029	115800	59170370	12390	12390	12390	12390	0
527	20241029	115700	59170370	12390	12390	12390	12390	0
528	20241029	115600	59170370	12390	12390	12390	12390	0
529	20241029	115500	59170370	12390	12390	12390	12390	0
530	20241029	115400	59170370	12390	12390	12390	12390	30
531	20241029	115300	58798670	12400	12400	12400	12400	0
532	20241029	115200	58798670	12400	12400	12400	12400	0
533	20241029	115100	58798670	12400	12400	12400	12400	0
534	20241029	115000	58798670	12400	12400	12400	12400	0
535	20241029	114900	58798670	12400	12400	12400	12400	0
536	20241029	114800	58798670	12400	12400	12400	12400	1
537	20241029	114700	58786270	12390	12390	12390	12390	0
538	20241029	114600	58786270	12390	12390	12390	12390	0
539	20241029	114500	58786270	12390	12390	12390	12390	5
540	20241029	114400	58724320	12400	12400	12400	12400	0
541	20241029	114300	58724320	12400	12390	12400	12390	41
542	20241029	114200	58216170	12390	12390	12390	12390	0
543	20241029	114100	58216170	12390	12390	12390	12390	0
544	20241029	114000	58216170	12390	12390	12390	12390	1
545	20241029	113900	58203780	12380	12380	12380	12380	9
546	20241029	113800	58092360	12390	12390	12390	12390	0
547	20241029	113700	58092360	12390	12390	12390	12390	0
548	20241029	113600	58092360	12390	12390	12390	12390	0
549	20241029	113500	58092360	12390	12390	12390	12390	0
550	20241029	113400	58092360	12390	12390	12390	12390	0
551	20241029	113300	58092360	12390	12390	12390	12390	0
552	20241029	113200	58092360	12390	12390	12390	12390	0
553	20241029	113100	58092360	12390	12390	12390	12390	0
554	20241029	113000	58092360	12390	12390	12390	12390	0
555	20241029	112900	58092360	12390	12390	12390	12390	2
556	20241029	112800	58067580	12390	12390	12390	12390	1
557	20241029	112700	58055190	12380	12380	12380	12380	21
558	20241029	112600	57795210	12370	12370	12370	12370	0
559	20241029	112500	57795210	12370	12370	12370	12370	0
560	20241029	112400	57795210	12370	12370	12370	12370	0
561	20241029	112300	57795210	12370	12370	12370	12370	0
562	20241029	112200	57795210	12370	12370	12370	12370	0
563	20241029	112100	57795210	12370	12370	12370	12370	0
564	20241029	112000	57795210	12370	12370	12370	12370	0
565	20241029	111900	57795210	12370	12370	12370	12370	0
566	20241029	111800	57795210	12370	12370	12370	12370	0
567	20241029	111700	57795210	12370	12370	12370	12370	0
568	20241029	111600	57795210	12370	12370	12370	12370	0
569	20241029	111500	57795210	12370	12370	12370	12370	0
570	20241029	111400	57795210	12370	12370	12370	12370	0
571	20241029	111300	57795210	12370	12370	12370	12370	0
572	20241029	111200	57795210	12370	12370	12370	12370	0
573	20241029	111100	57795210	12370	12370	12370	12370	2
574	20241029	111000	57770470	12370	12370	12370	12370	0
575	20241029	110900	57770470	12370	12370	12370	12370	0
576	20241029	110800	57770470	12370	12370	12370	12370	0
577	20241029	110700	57770470	12370	12370	12370	12370	0
578	20241029	110600	57770470	12370	12370	12370	12370	0
579	20241029	110500	57770470	12370	12370	12370	12370	0
580	20241029	110400	57770470	12370	12370	12370	12370	28
581	20241029	110300	57424110	12370	12370	12370	12370	0
582	20241029	110200	57424110	12370	12370	12370	12370	0
583	20241029	110100	57424110	12370	12370	12370	12370	188
584	20241029	110000	55098550	12370	12370	12370	12370	0
585	20241029	105900	55098550	12370	12370	12370	12370	0
586	20241029	105800	55098550	12370	12370	12370	12370	0
587	20241029	105700	55098550	12370	12370	12370	12370	11
588	20241029	105600	54962480	12380	12380	12380	12380	0
589	20241029	105500	54962480	12380	12390	12390	12380	85
590	20241029	105400	53910160	12400	12400	12400	12400	0
591	20241029	105300	53910160	12400	12400	12400	12400	0
592	20241029	105200	53910160	12400	12400	12400	12400	0
593	20241029	105100	53910160	12400	12400	12400	12400	0
594	20241029	105000	53910160	12400	12400	12400	12400	0
595	20241029	104900	53910160	12400	12400	12400	12400	0
596	20241029	104800	53910160	12400	12400	12400	12400	0
597	20241029	104700	53910160	12400	12400	12400	12400	0
598	20241029	104600	53910160	12400	12400	12400	12400	0
599	20241029	104500	53910160	12400	12400	12400	12400	0
600	20241029	104400	53910160	12400	12400	12400	12400	0
601	20241029	104300	53910160	12400	12400	12400	12400	0
602	20241029	104200	53910160	12400	12400	12400	12400	0
603	20241029	104100	53910160	12400	12400	12400	12400	30
604	20241029	104000	53538160	12400	12400	12400	12400	0
605	20241029	103900	53538160	12400	12400	12400	12400	0
606	20241029	103800	53538160	12400	12400	12400	12400	0
607	20241029	103700	53538160	12400	12400	12400	12400	1
608	20241029	103600	53525760	12390	12390	12390	12390	0
609	20241029	103500	53525760	12390	12390	12390	12390	0
610	20241029	103400	53525760	12390	12390	12390	12390	49
611	20241029	103300	52918650	12400	12380	12400	12380	171
612	20241029	103200	50800240	12380	12380	12380	12380	0
613	20241029	103100	50800240	12380	12380	12380	12380	1
614	20241029	103000	50787860	12370	12370	12370	12370	0
615	20241029	102900	50787860	12370	12360	12380	12360	555
616	20241029	102800	43923640	12350	12350	12350	12350	0
617	20241029	102700	43923640	12350	12350	12350	12350	0
618	20241029	102600	43923640	12350	12350	12350	12350	0
619	20241029	102500	43923640	12350	12360	12360	12350	18
620	20241029	102400	43701250	12360	12360	12360	12360	0
621	20241029	102300	43701250	12360	12370	12370	12360	68
622	20241029	102200	42860500	12370	12380	12380	12370	12
623	20241029	102100	42711960	12370	12370	12370	12370	11
624	20241029	102000	42575890	12380	12380	12380	12380	0
625	20241029	101900	42575890	12380	12380	12380	12380	0
626	20241029	101800	42575890	12380	12380	12380	12380	2
627	20241029	101700	42551130	12380	12380	12380	12380	0
628	20241029	101600	42551130	12380	12380	12380	12380	0
629	20241029	101500	42551130	12380	12380	12380	12380	8
630	20241029	101400	42452090	12380	12380	12380	12380	0
631	20241029	101300	42452090	12380	12380	12380	12380	1
632	20241029	101200	42439710	12370	12370	12370	12370	0
633	20241029	101100	42439710	12370	12370	12370	12370	0
634	20241029	101000	42439710	12370	12370	12380	12370	22
635	20241029	100900	42167560	12370	12370	12370	12370	137
636	20241029	100800	40472870	12370	12370	12370	12370	0
637	20241029	100700	40472870	12370	12370	12370	12370	0
638	20241029	100600	40472870	12370	12370	12370	12370	0
639	20241029	100500	40472870	12370	12370	12370	12370	0
640	20241029	100400	40472870	12370	12360	12370	12360	10
641	20241029	100300	40349180	12370	12370	12370	12370	0
642	20241029	100200	40349180	12370	12370	12370	12370	0
643	20241029	100100	40349180	12370	12370	12370	12370	1
644	20241029	100000	40336810	12360	12370	12370	12360	164
645	20241029	095900	38308630	12380	12380	12380	12380	0
646	20241029	095800	38308630	12380	12380	12380	12380	0
647	20241029	095700	38308630	12380	12360	12380	12340	957
648	20241029	095600	26487570	12370	12370	12370	12370	43
649	20241029	095500	25955660	12370	12370	12370	12370	28
650	20241029	095400	25609300	12380	12380	12380	12380	0
651	20241029	095300	25609300	12380	12380	12380	12380	0
652	20241029	095200	25609300	12380	12380	12380	12380	0
653	20241029	095100	25609300	12380	12380	12380	12380	8
654	20241029	095000	25510260	12380	12370	12380	12370	11
655	20241029	094900	25374180	12390	12390	12390	12390	34
656	20241029	094800	24952920	12360	12370	12370	12350	644
657	20241029	094700	16996840	12380	12380	12380	12380	10
658	20241029	094600	16873040	12390	12390	12390	12390	0
659	20241029	094500	16873040	12390	12390	12390	12390	0
660	20241029	094400	16873040	12390	12390	12390	12390	0
661	20241029	094300	16873040	12390	12390	12390	12390	0
662	20241029	094200	16873040	12390	12390	12390	12390	24
663	20241029	094100	16575680	12390	12390	12390	12390	0
664	20241029	094000	16575680	12390	12380	12390	12380	101
665	20241029	093900	15325290	12370	12370	12370	12370	10
666	20241029	093800	15201590	12370	12370	12370	12370	11
667	20241029	093700	15065520	12380	12380	12380	12380	100
668	20241029	093600	13827520	12380	12370	12380	12370	31
669	20241029	093500	13444040	12370	12370	12370	12370	10
670	20241029	093400	13320340	12370	12370	12370	12370	0
671	20241029	093300	13320340	12370	12370	12370	12370	13
672	20241029	093200	13159530	12380	12380	12380	12380	1
673	20241029	093100	13147150	12370	12370	12370	12370	0
674	20241029	093000	13147150	12370	12370	12370	12370	0
675	20241029	092900	13147150	12370	12370	12370	12370	0
676	20241029	092800	13147150	12370	12370	12370	12370	0
677	20241029	092700	13147150	12370	12370	12370	12370	1
678	20241029	092600	13134780	12380	12380	12380	12380	20
679	20241029	092500	12887180	12390	12390	12390	12390	0
680	20241029	092400	12887180	12390	12390	12390	12390	0
681	20241029	092300	12887180	12390	12390	12390	12390	0
682	20241029	092200	12887180	12390	12390	12390	12390	4
683	20241029	092100	12837620	12390	12390	12390	12390	2
684	20241029	092000	12812840	12390	12390	12390	12390	24
685	20241029	091900	12515480	12390	12390	12390	12390	1
686	20241029	091800	12503090	12420	12420	12420	12420	0
687	20241029	091700	12503090	12420	12420	12420	12420	0
688	20241029	091600	12503090	12420	12410	12420	12360	193
689	20241029	091500	10112650	12410	12410	12410	12410	0
690	20241029	091400	10112650	12410	12410	12410	12410	8
691	20241029	091300	10013370	12420	12380	12420	12380	32
692	20241029	091200	9616130	12380	12360	12400	12360	320
693	20241029	091100	5657160	12360	12350	12360	12350	40
694	20241029	091000	5163060	12360	12360	12360	12360	42
695	20241029	090900	4643940	12360	12360	12360	12360	10
696	20241029	090800	4520340	12360	12360	12360	12360	0
697	20241029	090700	4520340	12360	12360	12370	12360	44
698	20241029	090600	3976390	12360	12380	12380	12360	235
699	20241029	090500	1068920	12390	12420	12420	12390	46
700	20241029	090400	498420	12490	12490	12490	12490	0
701	20241029	090300	498420	12490	12490	12490	12490	0
702	20241029	090200	498420	12490	12490	12490	12490	0
703	20241029	090100	498420	12490	12430	12490	12430	27
704	20241029	090000	162750	12510	12520	12520	12510	13