KissMeData/051500/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193300	243355290	17940	17940	17940	17940	120
3	20241029	193200	243355290	17940	17940	17940	17940	0
4	20241029	193100	243355290	17940	17940	17940	17940	0
5	20241029	193000	243355290	17940	17940	17940	17940	0
6	20241029	192900	243355290	17940	17940	17940	17940	0
7	20241029	192800	243355290	17940	17940	17940	17940	0
8	20241029	192700	243355290	17940	17940	17940	17940	0
9	20241029	192600	243355290	17940	17940	17940	17940	0
10	20241029	192500	243355290	17940	17940	17940	17940	0
11	20241029	192400	243355290	17940	17940	17940	17940	0
12	20241029	192300	243355290	17940	17940	17940	17940	0
13	20241029	192200	243355290	17940	17940	17940	17940	0
14	20241029	192100	243355290	17940	17940	17940	17940	0
15	20241029	192000	243355290	17940	17940	17940	17940	0
16	20241029	191900	243355290	17940	17940	17940	17940	0
17	20241029	191800	243355290	17940	17940	17940	17940	0
18	20241029	191700	243355290	17940	17940	17940	17940	0
19	20241029	191600	243355290	17940	17940	17940	17940	0
20	20241029	191500	243355290	17940	17940	17940	17940	0
21	20241029	191400	243355290	17940	17940	17940	17940	0
22	20241029	191300	243355290	17940	17940	17940	17940	0
23	20241029	191200	243355290	17940	17940	17940	17940	0
24	20241029	191100	243355290	17940	17940	17940	17940	0
25	20241029	191000	243355290	17940	17940	17940	17940	0
26	20241029	190900	243355290	17940	17940	17940	17940	0
27	20241029	190800	243355290	17940	17940	17940	17940	0
28	20241029	190700	243355290	17940	17940	17940	17940	0
29	20241029	190600	243355290	17940	17940	17940	17940	0
30	20241029	190500	243355290	17940	17940	17940	17940	0
31	20241029	190400	243355290	17940	17940	17940	17940	0
32	20241029	190300	243355290	17940	17940	17940	17940	120
33	20241029	190200	243355290	17940	17940	17940	17940	0
34	20241029	190100	243355290	17940	17940	17940	17940	0
35	20241029	190000	243355290	17940	17940	17940	17940	0
36	20241029	185900	243355290	17940	17940	17940	17940	0
37	20241029	185800	243355290	17940	17940	17940	17940	0
38	20241029	185700	243355290	17940	17940	17940	17940	0
39	20241029	185600	243355290	17940	17940	17940	17940	0
40	20241029	185500	243355290	17940	17940	17940	17940	0
41	20241029	185400	243355290	17940	17940	17940	17940	0
42	20241029	185300	243355290	17940	17940	17940	17940	0
43	20241029	185200	243355290	17940	17940	17940	17940	0
44	20241029	185100	243355290	17940	17940	17940	17940	0
45	20241029	185000	243355290	17940	17940	17940	17940	0
46	20241029	184900	243355290	17940	17940	17940	17940	0
47	20241029	184800	243355290	17940	17940	17940	17940	0
48	20241029	184700	243355290	17940	17940	17940	17940	0
49	20241029	184600	243355290	17940	17940	17940	17940	0
50	20241029	184500	243355290	17940	17940	17940	17940	0
51	20241029	184400	243355290	17940	17940	17940	17940	0
52	20241029	184300	243355290	17940	17940	17940	17940	0
53	20241029	184200	243355290	17940	17940	17940	17940	0
54	20241029	184100	243355290	17940	17940	17940	17940	0
55	20241029	184000	243355290	17940	17940	17940	17940	0
56	20241029	183900	243355290	17940	17940	17940	17940	0
57	20241029	183800	243355290	17940	17940	17940	17940	0
58	20241029	183700	243355290	17940	17940	17940	17940	0
59	20241029	183600	243355290	17940	17940	17940	17940	0
60	20241029	183500	243355290	17940	17940	17940	17940	0
61	20241029	183400	243355290	17940	17940	17940	17940	0
62	20241029	183300	243355290	17940	17940	17940	17940	120
63	20241029	183200	243355290	17940	17940	17940	17940	0
64	20241029	183100	243355290	17940	17940	17940	17940	0
65	20241029	183000	243355290	17940	17940	17940	17940	0
66	20241029	182900	243355290	17940	17940	17940	17940	0
67	20241029	182800	243355290	17940	17940	17940	17940	0
68	20241029	182700	243355290	17940	17940	17940	17940	0
69	20241029	182600	243355290	17940	17940	17940	17940	0
70	20241029	182500	243355290	17940	17940	17940	17940	0
71	20241029	182400	243355290	17940	17940	17940	17940	0
72	20241029	182300	243355290	17940	17940	17940	17940	0
73	20241029	182200	243355290	17940	17940	17940	17940	0
74	20241029	182100	243355290	17940	17940	17940	17940	0
75	20241029	182000	243355290	17940	17940	17940	17940	0
76	20241029	181900	243355290	17940	17940	17940	17940	0
77	20241029	181800	243355290	17940	17940	17940	17940	0
78	20241029	181700	243355290	17940	17940	17940	17940	0
79	20241029	181600	243355290	17940	17940	17940	17940	0
80	20241029	181500	243355290	17940	17940	17940	17940	0
81	20241029	181400	243355290	17940	17940	17940	17940	0
82	20241029	181300	243355290	17940	17940	17940	17940	0
83	20241029	181200	243355290	17940	17940	17940	17940	0
84	20241029	181100	243355290	17940	17940	17940	17940	0
85	20241029	181000	243355290	17940	17940	17940	17940	0
86	20241029	180900	243355290	17940	17940	17940	17940	0
87	20241029	180800	243355290	17940	17940	17940	17940	0
88	20241029	180700	243355290	17940	17940	17940	17940	0
89	20241029	180600	243355290	17940	17940	17940	17940	0
90	20241029	180500	243355290	17940	17940	17940	17940	0
91	20241029	180400	243355290	17940	17940	17940	17940	0
92	20241029	180300	243355290	17940	17940	17940	17940	120
93	20241029	180200	243355290	17940	17940	17940	17940	0
94	20241029	180100	243355290	17940	17940	17940	17940	0
95	20241029	180000	243355290	17940	17940	17940	17940	0
96	20241029	175900	243355290	17940	17940	17940	17940	0
97	20241029	175800	243355290	17940	17940	17940	17940	0
98	20241029	175700	243355290	17940	17940	17940	17940	0
99	20241029	175600	243355290	17940	17940	17940	17940	0
100	20241029	175500	243355290	17940	17940	17940	17940	0
101	20241029	175400	243355290	17940	17940	17940	17940	0
102	20241029	175300	243355290	17940	17940	17940	17940	0
103	20241029	175200	243355290	17940	17940	17940	17940	0
104	20241029	175100	243355290	17940	17940	17940	17940	0
105	20241029	175000	243355290	17940	17940	17940	17940	0
106	20241029	174900	243355290	17940	17940	17940	17940	0
107	20241029	174800	243355290	17940	17940	17940	17940	0
108	20241029	174700	243355290	17940	17940	17940	17940	0
109	20241029	174600	243355290	17940	17940	17940	17940	0
110	20241029	174500	243355290	17940	17940	17940	17940	0
111	20241029	174400	243355290	17940	17940	17940	17940	0
112	20241029	174300	243355290	17940	17940	17940	17940	0
113	20241029	174200	243355290	17940	17940	17940	17940	0
114	20241029	174100	243355290	17940	17940	17940	17940	0
115	20241029	174000	243355290	17940	17940	17940	17940	0
116	20241029	173900	243355290	17940	17940	17940	17940	0
117	20241029	173800	243355290	17940	17940	17940	17940	0
118	20241029	173700	243355290	17940	17940	17940	17940	0
119	20241029	173600	243355290	17940	17940	17940	17940	0
120	20241029	173500	243355290	17940	17940	17940	17940	0
121	20241029	173400	243355290	17940	17940	17940	17940	0
122	20241029	173300	243355290	17940	17940	17940	17940	120
123	20241029	173200	243355290	17940	17940	17940	17940	0
124	20241029	173100	243355290	17940	17940	17940	17940	0
125	20241029	173000	243355290	17940	17940	17940	17940	0
126	20241029	172900	243355290	17940	17940	17940	17940	0
127	20241029	172800	243355290	17940	17940	17940	17940	0
128	20241029	172700	243355290	17940	17940	17940	17940	0
129	20241029	172600	243355290	17940	17940	17940	17940	0
130	20241029	172500	243355290	17940	17940	17940	17940	0
131	20241029	172400	243355290	17940	17940	17940	17940	0
132	20241029	172300	243355290	17940	17940	17940	17940	0
133	20241029	172200	243355290	17940	17940	17940	17940	0
134	20241029	172100	243355290	17940	17940	17940	17940	0
135	20241029	172000	243355290	17940	17940	17940	17940	0
136	20241029	171900	243355290	17940	17940	17940	17940	0
137	20241029	171800	243355290	17940	17940	17940	17940	0
138	20241029	171700	243355290	17940	17940	17940	17940	0
139	20241029	171600	243355290	17940	17940	17940	17940	0
140	20241029	171500	243355290	17940	17940	17940	17940	0
141	20241029	171400	243355290	17940	17940	17940	17940	0
142	20241029	171300	243355290	17940	17940	17940	17940	0
143	20241029	171200	243355290	17940	17940	17940	17940	0
144	20241029	171100	243355290	17940	17940	17940	17940	0
145	20241029	171000	243355290	17940	17940	17940	17940	0
146	20241029	170900	243355290	17940	17940	17940	17940	0
147	20241029	170800	243355290	17940	17940	17940	17940	0
148	20241029	170700	243355290	17940	17940	17940	17940	0
149	20241029	170600	243355290	17940	17940	17940	17940	0
150	20241029	170500	243355290	17940	17940	17940	17940	0
151	20241029	170400	243355290	17940	17940	17940	17940	0
152	20241029	170300	243355290	17940	17940	17940	17940	120
153	20241029	170200	243355290	17940	17940	17940	17940	0
154	20241029	170100	243355290	17940	17940	17940	17940	0
155	20241029	170000	243355290	17940	17940	17940	17940	0
156	20241029	165900	243355290	17940	17940	17940	17940	0
157	20241029	165800	243355290	17940	17940	17940	17940	0
158	20241029	165700	243355290	17940	17940	17940	17940	0
159	20241029	165600	243355290	17940	17940	17940	17940	0
160	20241029	165500	243355290	17940	17940	17940	17940	0
161	20241029	165400	243355290	17940	17940	17940	17940	0
162	20241029	165300	243355290	17940	17940	17940	17940	0
163	20241029	165200	243355290	17940	17940	17940	17940	0
164	20241029	165100	243355290	17940	17940	17940	17940	0
165	20241029	165000	243355290	17940	17940	17940	17940	0
166	20241029	164900	243355290	17940	17940	17940	17940	0
167	20241029	164800	243355290	17940	17940	17940	17940	0
168	20241029	164700	243355290	17940	17940	17940	17940	0
169	20241029	164600	243355290	17940	17940	17940	17940	0
170	20241029	164500	243355290	17940	17940	17940	17940	0
171	20241029	164400	243355290	17940	17940	17940	17940	0
172	20241029	164300	243355290	17940	17940	17940	17940	0
173	20241029	164200	243355290	17940	17940	17940	17940	0
174	20241029	164100	243355290	17940	17940	17940	17940	0
175	20241029	164000	243355290	17940	17940	17940	17940	0
176	20241029	163900	243355290	17940	17940	17940	17940	0
177	20241029	163800	243355290	17940	17940	17940	17940	0
178	20241029	163700	243355290	17940	17940	17940	17940	0
179	20241029	163600	243355290	17940	17940	17940	17940	0
180	20241029	163500	243355290	17940	17940	17940	17940	0
181	20241029	163400	243355290	17940	17940	17940	17940	0
182	20241029	163300	243355290	17940	17940	17940	17940	120
183	20241029	163200	243355290	17940	17940	17940	17940	0
184	20241029	163100	243355290	17940	17940	17940	17940	0
185	20241029	163000	243355290	17940	17940	17940	17940	0
186	20241029	162900	243355290	17940	17940	17940	17940	0
187	20241029	162800	243355290	17940	17940	17940	17940	0
188	20241029	162700	243355290	17940	17940	17940	17940	0
189	20241029	162600	243355290	17940	17940	17940	17940	0
190	20241029	162500	243355290	17940	17940	17940	17940	0
191	20241029	162400	243355290	17940	17940	17940	17940	0
192	20241029	162300	243355290	17940	17940	17940	17940	0
193	20241029	162200	243355290	17940	17940	17940	17940	0
194	20241029	162100	243355290	17940	17940	17940	17940	0
195	20241029	162000	243355290	17940	17940	17940	17940	0
196	20241029	161900	243355290	17940	17940	17940	17940	0
197	20241029	161800	243355290	17940	17940	17940	17940	0
198	20241029	161700	243355290	17940	17940	17940	17940	0
199	20241029	161600	243355290	17940	17940	17940	17940	0
200	20241029	161500	243355290	17940	17940	17940	17940	0
201	20241029	161400	243355290	17940	17940	17940	17940	0
202	20241029	161300	243355290	17940	17940	17940	17940	0
203	20241029	161200	243355290	17940	17940	17940	17940	0
204	20241029	161100	243355290	17940	17940	17940	17940	0
205	20241029	161000	243355290	17940	17940	17940	17940	0
206	20241029	160900	243355290	17940	17940	17940	17940	0
207	20241029	160800	243355290	17940	17940	17940	17940	0
208	20241029	160700	243355290	17940	17940	17940	17940	0
209	20241029	160600	243355290	17940	17940	17940	17940	0
210	20241029	160500	243355290	17940	17940	17940	17940	0
211	20241029	160400	243355290	17940	17940	17940	17940	0
212	20241029	160300	243355290	17940	17940	17940	17940	120
213	20241029	160200	243355290	17940	17940	17940	17940	0
214	20241029	160100	243355290	17940	17940	17940	17940	0
215	20241029	160000	243355290	17940	17940	17940	17940	0
216	20241029	155900	243355290	17940	17940	17940	17940	0
217	20241029	155800	243355290	17940	17940	17940	17940	0
218	20241029	155700	243355290	17940	17940	17940	17940	0
219	20241029	155600	243355290	17940	17940	17940	17940	0
220	20241029	155500	243355290	17940	17940	17940	17940	0
221	20241029	155400	243355290	17940	17940	17940	17940	0
222	20241029	155300	243355290	17940	17940	17940	17940	0
223	20241029	155200	243355290	17940	17940	17940	17940	0
224	20241029	155100	243355290	17940	17940	17940	17940	0
225	20241029	155000	243355290	17940	17940	17940	17940	0
226	20241029	154900	243355290	17940	17940	17940	17940	0
227	20241029	154800	243355290	17940	17940	17940	17940	0
228	20241029	154700	243355290	17940	17940	17940	17940	0
229	20241029	154600	243355290	17940	17940	17940	17940	0
230	20241029	154500	243355290	17940	17940	17940	17940	0
231	20241029	154400	243355290	17940	17940	17940	17940	0
232	20241029	154300	243355290	17940	17940	17940	17940	0
233	20241029	154200	243355290	17940	17940	17940	17940	0
234	20241029	154100	243355290	17940	17940	17940	17940	0
235	20241029	154000	243355290	17940	17940	17940	17940	0
236	20241029	153900	243355290	17940	17940	17940	17940	0
237	20241029	153800	243355290	17940	17940	17940	17940	0
238	20241029	153700	243355290	17940	17940	17940	17940	0
239	20241029	153600	243355290	17940	17940	17940	17940	0
240	20241029	153500	243355290	17940	17940	17940	17940	0
241	20241029	153400	243355290	17940	17940	17940	17940	0
242	20241029	153300	243355290	17940	17940	17940	17940	120
243	20241029	153200	243355290	17940	17940	17940	17940	0
244	20241029	153100	243355290	17940	17940	17940	17940	0
245	20241029	153000	243355290	17940	17940	17940	17940	120
246	20241029	152900	241202490	17930	17930	17930	17930	0
247	20241029	152800	241202490	17930	17930	17930	17930	0
248	20241029	152700	241202490	17930	17930	17930	17930	0
249	20241029	152600	241202490	17930	17930	17930	17930	0
250	20241029	152500	241202490	17930	17930	17930	17930	0
251	20241029	152400	241202490	17930	17930	17930	17930	0
252	20241029	152300	241202490	17930	17930	17930	17930	0
253	20241029	152200	241202490	17930	17930	17930	17930	0
254	20241029	152100	241202490	17930	17930	17930	17930	0
255	20241029	152000	241202490	17930	17930	17930	17930	0
256	20241029	151900	241202490	17930	17930	17930	17930	0
257	20241029	151800	241202490	17930	17930	17930	17930	0
258	20241029	151700	241202490	17930	17930	17930	17930	10
259	20241029	151600	241023190	17930	17930	17930	17930	0
260	20241029	151500	241023190	17930	17930	17930	17930	6
261	20241029	151400	240915610	17930	17930	17930	17930	1
262	20241029	151300	240897680	17930	17930	17930	17930	4
263	20241029	151200	240825960	17920	17920	17920	17920	26
264	20241029	151100	240360040	17920	17920	17920	17920	3
265	20241029	151000	240306280	17920	17920	17920	17920	16
266	20241029	150900	240019560	17910	17910	17910	17910	0
267	20241029	150800	240019560	17910	17910	17910	17910	0
268	20241029	150700	240019560	17910	17900	17910	17900	544
269	20241029	150600	230281740	17890	17900	17900	17890	2
270	20241029	150500	230245950	17900	17900	17900	17900	5
271	20241029	150400	230156450	17900	17890	17900	17890	104
272	20241029	150300	228295880	17880	17880	17880	17880	0
273	20241029	150200	228295880	17880	17880	17880	17880	0
274	20241029	150100	228295880	17880	17880	17880	17880	0
275	20241029	150000	228295880	17880	17880	17880	17880	0
276	20241029	145900	228295880	17880	17880	17880	17880	0
277	20241029	145800	228295880	17880	17880	17880	17880	0
278	20241029	145700	228295880	17880	17880	17880	17880	0
279	20241029	145600	228295880	17880	17880	17880	17880	0
280	20241029	145500	228295880	17880	17880	17880	17880	0
281	20241029	145400	228295880	17880	17880	17880	17880	0
282	20241029	145300	228295880	17880	17880	17880	17880	0
283	20241029	145200	228295880	17880	17880	17880	17880	0
284	20241029	145100	228295880	17880	17880	17880	17880	0
285	20241029	145000	228295880	17880	17880	17880	17880	0
286	20241029	144900	228295880	17880	17880	17880	17880	0
287	20241029	144800	228295880	17880	17880	17880	17880	0
288	20241029	144700	228295880	17880	17880	17880	17880	0
289	20241029	144600	228295880	17880	17880	17880	17880	1
290	20241029	144500	228278000	17870	17870	17870	17870	0
291	20241029	144400	228278000	17870	17870	17870	17870	0
292	20241029	144300	228278000	17870	17870	17870	17870	0
293	20241029	144200	228278000	17870	17870	17870	17870	0
294	20241029	144100	228278000	17870	17870	17870	17870	0
295	20241029	144000	228278000	17870	17870	17870	17870	16
296	20241029	143900	227992080	17870	17870	17870	17870	0
297	20241029	143800	227992080	17870	17870	17870	17870	0
298	20241029	143700	227992080	17870	17870	17870	17870	0
299	20241029	143600	227992080	17870	17870	17870	17870	0
300	20241029	143500	227992080	17870	17870	17870	17870	0
301	20241029	143400	227992080	17870	17870	17870	17870	0
302	20241029	143300	227992080	17870	17870	17870	17870	1
303	20241029	143200	227974210	17860	17860	17860	17860	16
304	20241029	143100	227688450	17860	17860	17860	17860	0
305	20241029	143000	227688450	17860	17850	17860	17850	83
306	20241029	142900	226206890	17840	17840	17840	17840	5
307	20241029	142800	226117690	17840	17840	17840	17840	0
308	20241029	142700	226117690	17840	17840	17840	17840	0
309	20241029	142600	226117690	17840	17850	17850	17840	117
310	20241029	142500	224029260	17850	17850	17850	17850	0
311	20241029	142400	224029260	17850	17850	17850	17850	5
312	20241029	142300	223940010	17850	17850	17850	17850	1
313	20241029	142200	223922160	17840	17840	17840	17840	0
314	20241029	142100	223922160	17840	17890	17890	17840	1127
315	20241029	142000	203794240	17900	17900	17900	17900	0
316	20241029	141900	203794240	17900	17900	17900	17900	0
317	20241029	141800	203794240	17900	17900	17900	17900	0
318	20241029	141700	203794240	17900	17900	17900	17900	0
319	20241029	141600	203794240	17900	17900	17900	17900	0
320	20241029	141500	203794240	17900	17900	17900	17900	0
321	20241029	141400	203794240	17900	17900	17900	17900	10
322	20241029	141300	203615240	17900	17900	17900	17900	1
323	20241029	141200	203597340	17900	17900	17900	17900	0
324	20241029	141100	203597340	17900	17900	17900	17900	0
325	20241029	141000	203597340	17900	17900	17900	17900	0
326	20241029	140900	203597340	17900	17900	17900	17900	0
327	20241029	140800	203597340	17900	17900	17900	17900	0
328	20241029	140700	203597340	17900	17900	17900	17900	0
329	20241029	140600	203597340	17900	17900	17900	17900	0
330	20241029	140500	203597340	17900	17900	17900	17900	0
331	20241029	140400	203597340	17900	17900	17900	17900	0
332	20241029	140300	203597340	17900	17900	17900	17900	0
333	20241029	140200	203597340	17900	17900	17900	17900	0
334	20241029	140100	203597340	17900	17900	17900	17900	1
335	20241029	140000	203579440	17890	17890	17890	17890	131
336	20241029	135900	201235850	17890	17890	17890	17890	0
337	20241029	135800	201235850	17890	17890	17890	17890	0
338	20241029	135700	201235850	17890	17890	17890	17890	0
339	20241029	135600	201235850	17890	17890	17890	17890	0
340	20241029	135500	201235850	17890	17890	17890	17890	1
341	20241029	135400	201217960	17900	17900	17900	17900	0
342	20241029	135300	201217960	17900	17900	17900	17900	0
343	20241029	135200	201217960	17900	17900	17900	17900	0
344	20241029	135100	201217960	17900	17900	17900	17900	0
345	20241029	135000	201217960	17900	17900	17900	17900	0
346	20241029	134900	201217960	17900	17900	17900	17900	1
347	20241029	134800	201200060	17900	17900	17900	17900	0
348	20241029	134700	201200060	17900	17900	17900	17900	0
349	20241029	134600	201200060	17900	17900	17900	17900	0
350	20241029	134500	201200060	17900	17900	17900	17900	0
351	20241029	134400	201200060	17900	17900	17900	17900	0
352	20241029	134300	201200060	17900	17900	17900	17900	1
353	20241029	134200	201182160	17900	17900	17900	17900	0
354	20241029	134100	201182160	17900	17900	17900	17900	0
355	20241029	134000	201182160	17900	17900	17900	17900	0
356	20241029	133900	201182160	17900	17900	17900	17900	0
357	20241029	133800	201182160	17900	17900	17900	17900	0
358	20241029	133700	201182160	17900	17900	17900	17900	0
359	20241029	133600	201182160	17900	17900	17900	17900	0
360	20241029	133500	201182160	17900	17900	17900	17900	0
361	20241029	133400	201182160	17900	17900	17900	17900	0
362	20241029	133300	201182160	17900	17900	17900	17900	0
363	20241029	133200	201182160	17900	17900	17900	17900	0
364	20241029	133100	201182160	17900	17900	17900	17900	1
365	20241029	133000	201164260	17900	17900	17900	17900	0
366	20241029	132900	201164260	17900	17900	17900	17900	0
367	20241029	132800	201164260	17900	17900	17900	17900	0
368	20241029	132700	201164260	17900	17900	17900	17900	0
369	20241029	132600	201164260	17900	17900	17900	17900	0
370	20241029	132500	201164260	17900	17900	17900	17900	0
371	20241029	132400	201164260	17900	17900	17900	17900	0
372	20241029	132300	201164260	17900	17900	17900	17900	0
373	20241029	132200	201164260	17900	17900	17900	17900	0
374	20241029	132100	201164260	17900	17900	17900	17900	0
375	20241029	132000	201164260	17900	17900	17900	17900	0
376	20241029	131900	201164260	17900	17890	17900	17880	287
377	20241029	131800	196031140	17890	17890	17890	17890	0
378	20241029	131700	196031140	17890	17900	17900	17890	101
379	20241029	131600	194223250	17900	17910	17910	17890	884
380	20241029	131500	178400100	17900	17920	17920	17900	743
381	20241029	131400	165092280	17920	17920	17920	17920	0
382	20241029	131300	165092280	17920	17920	17920	17920	0
383	20241029	131200	165092280	17920	17920	17920	17920	0
384	20241029	131100	165092280	17920	17920	17920	17920	0
385	20241029	131000	165092280	17920	17940	17940	17920	248
386	20241029	130900	160644500	17940	17940	17940	17940	0
387	20241029	130800	160644500	17940	17940	17940	17940	0
388	20241029	130700	160644500	17940	17940	17940	17940	1
389	20241029	130600	160626560	17940	17940	17940	17940	0
390	20241029	130500	160626560	17940	17940	17940	17940	5
391	20241029	130400	160536860	17930	17930	17930	17930	0
392	20241029	130300	160536860	17930	17930	17930	17930	0
393	20241029	130200	160536860	17930	17930	17930	17920	58
394	20241029	130100	159496930	17930	17930	17930	17930	4
395	20241029	130000	159425210	17930	17930	17930	17930	0
396	20241029	125900	159425210	17930	17930	17930	17930	0
397	20241029	125800	159425210	17930	17930	17930	17930	0
398	20241029	125700	159425210	17930	17930	17930	17930	0
399	20241029	125600	159425210	17930	17930	17930	17930	0
400	20241029	125500	159425210	17930	17930	17930	17930	1
401	20241029	125400	159407280	17920	17920	17920	17920	0
402	20241029	125300	159407280	17920	17920	17920	17920	0
403	20241029	125200	159407280	17920	17920	17920	17920	0
404	20241029	125100	159407280	17920	17920	17920	17920	0
405	20241029	125000	159407280	17920	17920	17920	17920	10
406	20241029	124900	159228080	17930	17930	17930	17930	0
407	20241029	124800	159228080	17930	17930	17930	17930	6
408	20241029	124700	159120500	17930	17920	17930	17920	22
409	20241029	124600	158726100	17910	17910	17910	17910	1
410	20241029	124500	158708190	17900	17900	17900	17900	1
411	20241029	124400	158690290	17900	17900	17900	17900	0
412	20241029	124300	158690290	17900	17900	17900	17900	0
413	20241029	124200	158690290	17900	17910	17910	17900	79
414	20241029	124100	157275870	17910	17910	17910	17910	0
415	20241029	124000	157275870	17910	17910	17910	17910	0
416	20241029	123900	157275870	17910	17910	17910	17910	0
417	20241029	123800	157275870	17910	17910	17910	17910	0
418	20241029	123700	157275870	17910	17910	17910	17910	0
419	20241029	123600	157275870	17910	17910	17910	17910	1
420	20241029	123500	157257960	17920	17920	17920	17920	5
421	20241029	123400	157168360	17920	17920	17920	17920	50
422	20241029	123300	156272360	17930	17930	17930	17930	0
423	20241029	123200	156272360	17930	17930	17930	17930	0
424	20241029	123100	156272360	17930	17930	17930	17930	0
425	20241029	123000	156272360	17930	17930	17930	17930	0
426	20241029	122900	156272360	17930	17930	17930	17930	1
427	20241029	122800	156254430	17930	17930	17930	17930	0
428	20241029	122700	156254430	17930	17930	17930	17930	0
429	20241029	122600	156254430	17930	17930	17930	17930	0
430	20241029	122500	156254430	17930	17930	17930	17930	3
431	20241029	122400	156200640	17930	17930	17930	17930	1
432	20241029	122300	156182710	17900	17900	17900	17900	0
433	20241029	122200	156182710	17900	17900	17900	17900	0
434	20241029	122100	156182710	17900	17900	17900	17900	46
435	20241029	122000	155359310	17900	17900	17900	17900	0
436	20241029	121900	155359310	17900	17900	17900	17900	0
437	20241029	121800	155359310	17900	17900	17900	17900	0
438	20241029	121700	155359310	17900	17900	17900	17900	0
439	20241029	121600	155359310	17900	17900	17900	17900	0
440	20241029	121500	155359310	17900	17900	17900	17900	0
441	20241029	121400	155359310	17900	17900	17900	17900	0
442	20241029	121300	155359310	17900	17900	17900	17900	0
443	20241029	121200	155359310	17900	17900	17900	17900	0
444	20241029	121100	155359310	17900	17930	17930	17900	402
445	20241029	121000	148156030	17940	17940	17940	17940	0
446	20241029	120900	148156030	17940	17940	17940	17940	1
447	20241029	120800	148138090	17950	17950	17950	17950	0
448	20241029	120700	148138090	17950	17950	17950	17950	0
449	20241029	120600	148138090	17950	17950	17950	17950	0
450	20241029	120500	148138090	17950	17950	17950	17950	0
451	20241029	120400	148138090	17950	17950	17950	17950	0
452	20241029	120300	148138090	17950	17950	17950	17950	0
453	20241029	120200	148138090	17950	17950	17950	17950	0
454	20241029	120100	148138090	17950	17950	17950	17950	1
455	20241029	120000	148120140	17950	17940	17950	17940	10
456	20241029	115900	147940710	17920	17920	17920	17920	0
457	20241029	115800	147940710	17920	17920	17920	17920	0
458	20241029	115700	147940710	17920	17920	17920	17920	0
459	20241029	115600	147940710	17920	17920	17920	17920	0
460	20241029	115500	147940710	17920	17920	17920	17920	0
461	20241029	115400	147940710	17920	17920	17920	17920	0
462	20241029	115300	147940710	17920	17920	17920	17920	1
463	20241029	115200	147922790	17950	17950	17950	17950	0
464	20241029	115100	147922790	17950	17930	17950	17930	3
465	20241029	115000	147868970	17920	17920	17920	17920	0
466	20241029	114900	147868970	17920	17930	17930	17920	102
467	20241029	114800	146040130	17930	17930	17930	17930	2
468	20241029	114700	146004270	17900	17900	17900	17900	0
469	20241029	114600	146004270	17900	17900	17900	17900	0
470	20241029	114500	146004270	17900	17900	17900	17900	0
471	20241029	114400	146004270	17900	17900	17900	17900	0
472	20241029	114300	146004270	17900	17900	17900	17900	0
473	20241029	114200	146004270	17900	17900	17900	17900	0
474	20241029	114100	146004270	17900	17900	17900	17900	0
475	20241029	114000	146004270	17900	17900	17900	17900	0
476	20241029	113900	146004270	17900	17900	17900	17900	0
477	20241029	113800	146004270	17900	17900	17900	17900	0
478	20241029	113700	146004270	17900	17900	17900	17900	0
479	20241029	113600	146004270	17900	17900	17900	17900	0
480	20241029	113500	146004270	17900	17900	17900	17900	0
481	20241029	113400	146004270	17900	17900	17900	17900	0
482	20241029	113300	146004270	17900	17900	17900	17900	0
483	20241029	113200	146004270	17900	17900	17900	17900	0
484	20241029	113100	146004270	17900	17900	17900	17900	0
485	20241029	113000	146004270	17900	17900	17900	17900	0
486	20241029	112900	146004270	17900	17900	17900	17900	0
487	20241029	112800	146004270	17900	17900	17900	17900	0
488	20241029	112700	146004270	17900	17900	17900	17900	0
489	20241029	112600	146004270	17900	17900	17900	17900	0
490	20241029	112500	146004270	17900	17900	17900	17900	0
491	20241029	112400	146004270	17900	17900	17900	17900	0
492	20241029	112300	146004270	17900	17900	17900	17900	0
493	20241029	112200	146004270	17900	17920	17930	17900	509
494	20241029	112100	136881420	17910	17910	17910	17910	1
495	20241029	112000	136863510	17900	17900	17900	17900	0
496	20241029	111900	136863510	17900	17900	17900	17900	0
497	20241029	111800	136863510	17900	17910	17910	17900	102
498	20241029	111700	135037700	17900	17910	17910	17900	134
499	20241029	111600	132638090	17900	17900	17900	17900	0
500	20241029	111500	132638090	17900	17900	17900	17900	0
501	20241029	111400	132638090	17900	17950	17950	17900	811
502	20241029	111300	118105310	17950	17950	17950	17950	0
503	20241029	111200	118105310	17950	17950	17950	17950	0
504	20241029	111100	118105310	17950	17950	17950	17950	10
505	20241029	111000	117925810	17950	17950	17950	17950	0
506	20241029	110900	117925810	17950	17940	17950	17940	2
507	20241029	110800	117889920	17930	17930	17930	17930	0
508	20241029	110700	117889920	17930	17930	17930	17930	0
509	20241029	110600	117889920	17930	17930	17930	17930	0
510	20241029	110500	117889920	17930	17930	17930	17930	0
511	20241029	110400	117889920	17930	17940	17940	17930	101
512	20241029	110300	116077990	17940	17940	17940	17940	0
513	20241029	110200	116077990	17940	17940	17940	17940	0
514	20241029	110100	116077990	17940	17940	17940	17940	0
515	20241029	110000	116077990	17940	17940	17940	17940	0
516	20241029	105900	116077990	17940	17940	17940	17940	1
517	20241029	105800	116060050	17930	17930	17930	17930	0
518	20241029	105700	116060050	17930	17930	17930	17930	0
519	20241029	105600	116060050	17930	17930	17930	17930	4
520	20241029	105500	115988330	17930	17930	17930	17930	0
521	20241029	105400	115988330	17930	17930	17930	17930	0
522	20241029	105300	115988330	17930	17930	17930	17930	0
523	20241029	105200	115988330	17930	17930	17930	17930	6
524	20241029	105100	115880750	17930	17930	17930	17930	1
525	20241029	105000	115862820	17920	17920	17920	17920	0
526	20241029	104900	115862820	17920	17920	17920	17920	0
527	20241029	104800	115862820	17920	17920	17920	17920	8
528	20241029	104700	115719460	17920	17920	17920	17920	0
529	20241029	104600	115719460	17920	17940	17940	17920	540
530	20241029	104500	106035300	17940	17960	17960	17940	554
531	20241029	104400	96091550	17970	17970	17970	17970	0
532	20241029	104300	96091550	17970	17970	17970	17970	1
533	20241029	104200	96073580	17960	17980	17980	17960	83
534	20241029	104100	94582070	17980	17980	17980	17980	0
535	20241029	104000	94582070	17980	17980	17980	17980	0
536	20241029	103900	94582070	17980	17980	17980	17980	10
537	20241029	103800	94402270	17980	17980	17980	17980	10
538	20241029	103700	94222470	17980	17980	17980	17980	0
539	20241029	103600	94222470	17980	17980	17980	17980	1
540	20241029	103500	94204490	17980	17980	17980	17980	0
541	20241029	103400	94204490	17980	17980	17980	17980	0
542	20241029	103300	94204490	17980	17980	17980	17980	1
543	20241029	103200	94186510	17980	17980	17980	17980	0
544	20241029	103100	94186510	17980	17980	17980	17980	1
545	20241029	103000	94168530	17970	17980	17980	17970	20
546	20241029	102900	93809030	17980	17980	17980	17980	1
547	20241029	102800	93791050	17970	17970	17970	17970	16
548	20241029	102700	93503530	17970	17970	17970	17970	0
549	20241029	102600	93503530	17970	17970	17970	17970	1
550	20241029	102500	93485560	17950	17950	17950	17950	0
551	20241029	102400	93485560	17950	17950	17950	17950	114
552	20241029	102300	91439260	17960	17960	17960	17960	0
553	20241029	102200	91439260	17960	17960	17960	17960	390
554	20241029	102100	84434860	17950	17950	17950	17950	0
555	20241029	102000	84434860	17950	17950	17950	17950	0
556	20241029	101900	84434860	17950	17950	17950	17950	0
557	20241029	101800	84434860	17950	17960	17960	17950	102
558	20241029	101700	82602960	17960	17960	17960	17960	0
559	20241029	101600	82602960	17960	17960	17960	17960	2
560	20241029	101500	82567040	17950	17950	17950	17950	0
561	20241029	101400	82567040	17950	17950	17950	17950	9
562	20241029	101300	82405490	17950	17950	17950	17950	12
563	20241029	101200	82190090	17950	17960	17960	17950	4
564	20241029	101100	82118280	17960	17960	17960	17950	5
565	20241029	101000	82028490	17960	17960	17960	17960	2
566	20241029	100900	81992570	17960	17960	17960	17960	0
567	20241029	100800	81992570	17960	17960	17960	17960	28
568	20241029	100700	81489690	17960	17950	17960	17930	107
569	20241029	100600	79568850	17950	17950	17950	17950	0
570	20241029	100500	79568850	17950	17950	17980	17920	528
571	20241029	100400	70101050	17980	17960	17980	17950	82
572	20241029	100300	68626840	17960	17960	17960	17960	0
573	20241029	100200	68626840	17960	17960	17960	17960	13
574	20241029	100100	68393360	17960	17940	17970	17930	384
575	20241029	100000	61495530	17940	18000	18000	17940	1195
576	20241029	095900	39992260	18010	18010	18010	18010	12
577	20241029	095800	39776140	18020	18020	18020	18010	168
578	20241029	095700	36749630	18020	18020	18020	18020	0
579	20241029	095600	36749630	18020	18020	18020	18020	0
580	20241029	095500	36749630	18020	18020	18020	18020	0
581	20241029	095400	36749630	18020	18020	18020	18020	0
582	20241029	095300	36749630	18020	18030	18030	18020	87
583	20241029	095200	35181030	18020	18030	18030	18020	42
584	20241029	095100	34423780	18020	18030	18030	18020	52
585	20241029	095000	33486230	18020	18020	18020	18020	1
586	20241029	094900	33468210	18030	18030	18030	18030	1
587	20241029	094800	33450180	18040	18060	18060	18010	300
588	20241029	094700	28039790	18060	18060	18060	18060	0
589	20241029	094600	28039790	18060	18060	18060	18060	0
590	20241029	094500	28039790	18060	18060	18060	18060	0
591	20241029	094400	28039790	18060	18060	18060	18060	0
592	20241029	094300	28039790	18060	18060	18060	18060	0
593	20241029	094200	28039790	18060	18070	18070	18060	11
594	20241029	094100	27841030	18070	18070	18070	18070	2
595	20241029	094000	27804890	18070	18070	18070	18070	0
596	20241029	093900	27804890	18070	18070	18070	18070	0
597	20241029	093800	27804890	18070	18070	18070	18070	2
598	20241029	093700	27768750	18000	18000	18000	18000	0
599	20241029	093600	27768750	18000	18000	18000	18000	0
600	20241029	093500	27768750	18000	18000	18000	18000	0
601	20241029	093400	27768750	18000	18000	18000	18000	0
602	20241029	093300	27768750	18000	18060	18060	18000	830
603	20241029	093200	12795510	18090	18090	18090	18090	27
604	20241029	093100	12307080	18060	18060	18060	18060	0
605	20241029	093000	12307080	18060	18090	18090	18060	11
606	20241029	092900	12108120	18060	18060	18060	18060	0
607	20241029	092800	12108120	18060	18060	18060	18060	0
608	20241029	092700	12108120	18060	18070	18070	18060	4
609	20241029	092600	12035850	18070	18070	18070	18070	10
610	20241029	092500	11855150	18070	18070	18070	18070	10
611	20241029	092400	11674450	18060	18060	18060	18060	1
612	20241029	092300	11656390	18070	18070	18070	18070	10
613	20241029	092200	11475690	18060	18070	18070	18060	104
614	20241029	092100	9596450	18080	18090	18090	18080	110
615	20241029	092000	7607550	18090	18090	18090	18090	2
616	20241029	091900	7571370	18210	18090	18210	18090	2
617	20241029	091800	7535070	18090	18090	18090	18090	0
618	20241029	091700	7535070	18090	18090	18090	18090	4
619	20241029	091600	7462710	18030	18030	18030	18030	0
620	20241029	091500	7462710	18030	18030	18030	18030	0
621	20241029	091400	7462710	18030	18030	18030	18030	0
622	20241029	091300	7462710	18030	18030	18030	18030	0
623	20241029	091200	7462710	18030	18030	18030	18030	0
624	20241029	091100	7462710	18030	18030	18030	18030	0
625	20241029	091000	7462710	18030	18030	18030	18030	0
626	20241029	090900	7462710	18030	18030	18030	18030	0
627	20241029	090800	7462710	18030	18030	18030	18030	0
628	20241029	090700	7462710	18030	18030	18030	18030	0
629	20241029	090600	7462710	18030	18030	18030	18030	0
630	20241029	090500	7462710	18030	18030	18030	18030	0
631	20241029	090400	7462710	18030	18030	18030	18030	0
632	20241029	090300	7462710	18030	18030	18030	18030	0
633	20241029	090200	7462710	18030	18030	18030	18030	0
634	20241029	090100	7462710	18030	18040	18040	18030	104
635	20241029	090000	5586570	18040	18090	18090	18040	309