KissMeData/079960/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195700	149865560	18660	18660	18660	18660	318
3	20241030	195600	149865560	18660	18660	18660	18660	0
4	20241030	195500	149865560	18660	18660	18660	18660	0
5	20241030	195400	149865560	18660	18660	18660	18660	0
6	20241030	195300	149865560	18660	18660	18660	18660	0
7	20241030	195200	149865560	18660	18660	18660	18660	0
8	20241030	195100	149865560	18660	18660	18660	18660	0
9	20241030	195000	149865560	18660	18660	18660	18660	0
10	20241030	194900	149865560	18660	18660	18660	18660	0
11	20241030	194800	149865560	18660	18660	18660	18660	0
12	20241030	194700	149865560	18660	18660	18660	18660	0
13	20241030	194600	149865560	18660	18660	18660	18660	0
14	20241030	194500	149865560	18660	18660	18660	18660	0
15	20241030	194400	149865560	18660	18660	18660	18660	0
16	20241030	194300	149865560	18660	18660	18660	18660	0
17	20241030	194200	149865560	18660	18660	18660	18660	0
18	20241030	194100	149865560	18660	18660	18660	18660	0
19	20241030	194000	149865560	18660	18660	18660	18660	0
20	20241030	193900	149865560	18660	18660	18660	18660	0
21	20241030	193800	149865560	18660	18660	18660	18660	0
22	20241030	193700	149865560	18660	18660	18660	18660	0
23	20241030	193600	149865560	18660	18660	18660	18660	0
24	20241030	193500	149865560	18660	18660	18660	18660	0
25	20241030	193400	149865560	18660	18660	18660	18660	0
26	20241030	193300	149865560	18660	18660	18660	18660	0
27	20241030	193200	149865560	18660	18660	18660	18660	0
28	20241030	193100	149865560	18660	18660	18660	18660	0
29	20241030	193000	149865560	18660	18660	18660	18660	0
30	20241030	192900	149865560	18660	18660	18660	18660	0
31	20241030	192800	149865560	18660	18660	18660	18660	0
32	20241030	192700	149865560	18660	18660	18660	18660	318
33	20241030	192600	149865560	18660	18660	18660	18660	0
34	20241030	192500	149865560	18660	18660	18660	18660	0
35	20241030	192400	149865560	18660	18660	18660	18660	0
36	20241030	192300	149865560	18660	18660	18660	18660	0
37	20241030	192200	149865560	18660	18660	18660	18660	0
38	20241030	192100	149865560	18660	18660	18660	18660	0
39	20241030	192000	149865560	18660	18660	18660	18660	0
40	20241030	191900	149865560	18660	18660	18660	18660	0
41	20241030	191800	149865560	18660	18660	18660	18660	0
42	20241030	191700	149865560	18660	18660	18660	18660	0
43	20241030	191600	149865560	18660	18660	18660	18660	0
44	20241030	191500	149865560	18660	18660	18660	18660	0
45	20241030	191400	149865560	18660	18660	18660	18660	0
46	20241030	191300	149865560	18660	18660	18660	18660	0
47	20241030	191200	149865560	18660	18660	18660	18660	0
48	20241030	191100	149865560	18660	18660	18660	18660	0
49	20241030	191000	149865560	18660	18660	18660	18660	0
50	20241030	190900	149865560	18660	18660	18660	18660	0
51	20241030	190800	149865560	18660	18660	18660	18660	0
52	20241030	190700	149865560	18660	18660	18660	18660	0
53	20241030	190600	149865560	18660	18660	18660	18660	0
54	20241030	190500	149865560	18660	18660	18660	18660	0
55	20241030	190400	149865560	18660	18660	18660	18660	0
56	20241030	190300	149865560	18660	18660	18660	18660	0
57	20241030	190200	149865560	18660	18660	18660	18660	0
58	20241030	190100	149865560	18660	18660	18660	18660	0
59	20241030	190000	149865560	18660	18660	18660	18660	0
60	20241030	185900	149865560	18660	18660	18660	18660	0
61	20241030	185800	149865560	18660	18660	18660	18660	0
62	20241030	185700	149865560	18660	18660	18660	18660	318
63	20241030	185600	149865560	18660	18660	18660	18660	0
64	20241030	185500	149865560	18660	18660	18660	18660	0
65	20241030	185400	149865560	18660	18660	18660	18660	0
66	20241030	185300	149865560	18660	18660	18660	18660	0
67	20241030	185200	149865560	18660	18660	18660	18660	0
68	20241030	185100	149865560	18660	18660	18660	18660	0
69	20241030	185000	149865560	18660	18660	18660	18660	0
70	20241030	184900	149865560	18660	18660	18660	18660	0
71	20241030	184800	149865560	18660	18660	18660	18660	0
72	20241030	184700	149865560	18660	18660	18660	18660	0
73	20241030	184600	149865560	18660	18660	18660	18660	0
74	20241030	184500	149865560	18660	18660	18660	18660	0
75	20241030	184400	149865560	18660	18660	18660	18660	0
76	20241030	184300	149865560	18660	18660	18660	18660	0
77	20241030	184200	149865560	18660	18660	18660	18660	0
78	20241030	184100	149865560	18660	18660	18660	18660	0
79	20241030	184000	149865560	18660	18660	18660	18660	0
80	20241030	183900	149865560	18660	18660	18660	18660	0
81	20241030	183800	149865560	18660	18660	18660	18660	0
82	20241030	183700	149865560	18660	18660	18660	18660	0
83	20241030	183600	149865560	18660	18660	18660	18660	0
84	20241030	183500	149865560	18660	18660	18660	18660	0
85	20241030	183400	149865560	18660	18660	18660	18660	0
86	20241030	183300	149865560	18660	18660	18660	18660	0
87	20241030	183200	149865560	18660	18660	18660	18660	0
88	20241030	183100	149865560	18660	18660	18660	18660	0
89	20241030	183000	149865560	18660	18660	18660	18660	0
90	20241030	182900	149865560	18660	18660	18660	18660	0
91	20241030	182800	149865560	18660	18660	18660	18660	0
92	20241030	182700	149865560	18660	18660	18660	18660	318
93	20241030	182600	149865560	18660	18660	18660	18660	0
94	20241030	182500	149865560	18660	18660	18660	18660	0
95	20241030	182400	149865560	18660	18660	18660	18660	0
96	20241030	182300	149865560	18660	18660	18660	18660	0
97	20241030	182200	149865560	18660	18660	18660	18660	0
98	20241030	182100	149865560	18660	18660	18660	18660	0
99	20241030	182000	149865560	18660	18660	18660	18660	0
100	20241030	181900	149865560	18660	18660	18660	18660	0
101	20241030	181800	149865560	18660	18660	18660	18660	0
102	20241030	181700	149865560	18660	18660	18660	18660	0
103	20241030	181600	149865560	18660	18660	18660	18660	0
104	20241030	181500	149865560	18660	18660	18660	18660	0
105	20241030	181400	149865560	18660	18660	18660	18660	0
106	20241030	181300	149865560	18660	18660	18660	18660	0
107	20241030	181200	149865560	18660	18660	18660	18660	0
108	20241030	181100	149865560	18660	18660	18660	18660	0
109	20241030	181000	149865560	18660	18660	18660	18660	0
110	20241030	180900	149865560	18660	18660	18660	18660	0
111	20241030	180800	149865560	18660	18660	18660	18660	0
112	20241030	180700	149865560	18660	18660	18660	18660	0
113	20241030	180600	149865560	18660	18660	18660	18660	0
114	20241030	180500	149865560	18660	18660	18660	18660	0
115	20241030	180400	149865560	18660	18660	18660	18660	0
116	20241030	180300	149865560	18660	18660	18660	18660	0
117	20241030	180200	149865560	18660	18660	18660	18660	0
118	20241030	180100	149865560	18660	18660	18660	18660	0
119	20241030	180000	149865560	18660	18660	18660	18660	0
120	20241030	175900	149865560	18660	18660	18660	18660	0
121	20241030	175800	149865560	18660	18660	18660	18660	0
122	20241030	175700	149865560	18660	18660	18660	18660	318
123	20241030	175600	149865560	18660	18660	18660	18660	0
124	20241030	175500	149865560	18660	18660	18660	18660	0
125	20241030	175400	149865560	18660	18660	18660	18660	0
126	20241030	175300	149865560	18660	18660	18660	18660	0
127	20241030	175200	149865560	18660	18660	18660	18660	0
128	20241030	175100	149865560	18660	18660	18660	18660	0
129	20241030	175000	149865560	18660	18660	18660	18660	0
130	20241030	174900	149865560	18660	18660	18660	18660	0
131	20241030	174800	149865560	18660	18660	18660	18660	0
132	20241030	174700	149865560	18660	18660	18660	18660	0
133	20241030	174600	149865560	18660	18660	18660	18660	0
134	20241030	174500	149865560	18660	18660	18660	18660	0
135	20241030	174400	149865560	18660	18660	18660	18660	0
136	20241030	174300	149865560	18660	18660	18660	18660	0
137	20241030	174200	149865560	18660	18660	18660	18660	0
138	20241030	174100	149865560	18660	18660	18660	18660	0
139	20241030	174000	149865560	18660	18660	18660	18660	0
140	20241030	173900	149865560	18660	18660	18660	18660	0
141	20241030	173800	149865560	18660	18660	18660	18660	0
142	20241030	173700	149865560	18660	18660	18660	18660	0
143	20241030	173600	149865560	18660	18660	18660	18660	0
144	20241030	173500	149865560	18660	18660	18660	18660	0
145	20241030	173400	149865560	18660	18660	18660	18660	0
146	20241030	173300	149865560	18660	18660	18660	18660	0
147	20241030	173200	149865560	18660	18660	18660	18660	0
148	20241030	173100	149865560	18660	18660	18660	18660	0
149	20241030	173000	149865560	18660	18660	18660	18660	0
150	20241030	172900	149865560	18660	18660	18660	18660	0
151	20241030	172800	149865560	18660	18660	18660	18660	0
152	20241030	172700	149865560	18660	18660	18660	18660	318
153	20241030	172600	149865560	18660	18660	18660	18660	0
154	20241030	172500	149865560	18660	18660	18660	18660	0
155	20241030	172400	149865560	18660	18660	18660	18660	0
156	20241030	172300	149865560	18660	18660	18660	18660	0
157	20241030	172200	149865560	18660	18660	18660	18660	0
158	20241030	172100	149865560	18660	18660	18660	18660	0
159	20241030	172000	149865560	18660	18660	18660	18660	0
160	20241030	171900	149865560	18660	18660	18660	18660	0
161	20241030	171800	149865560	18660	18660	18660	18660	0
162	20241030	171700	149865560	18660	18660	18660	18660	0
163	20241030	171600	149865560	18660	18660	18660	18660	0
164	20241030	171500	149865560	18660	18660	18660	18660	0
165	20241030	171400	149865560	18660	18660	18660	18660	0
166	20241030	171300	149865560	18660	18660	18660	18660	0
167	20241030	171200	149865560	18660	18660	18660	18660	0
168	20241030	171100	149865560	18660	18660	18660	18660	0
169	20241030	171000	149865560	18660	18660	18660	18660	0
170	20241030	170900	149865560	18660	18660	18660	18660	0
171	20241030	170800	149865560	18660	18660	18660	18660	0
172	20241030	170700	149865560	18660	18660	18660	18660	0
173	20241030	170600	149865560	18660	18660	18660	18660	0
174	20241030	170500	149865560	18660	18660	18660	18660	0
175	20241030	170400	149865560	18660	18660	18660	18660	0
176	20241030	170300	149865560	18660	18660	18660	18660	0
177	20241030	170200	149865560	18660	18660	18660	18660	0
178	20241030	170100	149865560	18660	18660	18660	18660	0
179	20241030	170000	149865560	18660	18660	18660	18660	0
180	20241030	165900	149865560	18660	18660	18660	18660	0
181	20241030	165800	149865560	18660	18660	18660	18660	0
182	20241030	165700	149865560	18660	18660	18660	18660	318
183	20241030	165600	149865560	18660	18660	18660	18660	0
184	20241030	165500	149865560	18660	18660	18660	18660	0
185	20241030	165400	149865560	18660	18660	18660	18660	0
186	20241030	165300	149865560	18660	18660	18660	18660	0
187	20241030	165200	149865560	18660	18660	18660	18660	0
188	20241030	165100	149865560	18660	18660	18660	18660	0
189	20241030	165000	149865560	18660	18660	18660	18660	0
190	20241030	164900	149865560	18660	18660	18660	18660	0
191	20241030	164800	149865560	18660	18660	18660	18660	0
192	20241030	164700	149865560	18660	18660	18660	18660	0
193	20241030	164600	149865560	18660	18660	18660	18660	0
194	20241030	164500	149865560	18660	18660	18660	18660	0
195	20241030	164400	149865560	18660	18660	18660	18660	0
196	20241030	164300	149865560	18660	18660	18660	18660	0
197	20241030	164200	149865560	18660	18660	18660	18660	0
198	20241030	164100	149865560	18660	18660	18660	18660	0
199	20241030	164000	149865560	18660	18660	18660	18660	0
200	20241030	163900	149865560	18660	18660	18660	18660	0
201	20241030	163800	149865560	18660	18660	18660	18660	0
202	20241030	163700	149865560	18660	18660	18660	18660	0
203	20241030	163600	149865560	18660	18660	18660	18660	0
204	20241030	163500	149865560	18660	18660	18660	18660	0
205	20241030	163400	149865560	18660	18660	18660	18660	0
206	20241030	163300	149865560	18660	18660	18660	18660	0
207	20241030	163200	149865560	18660	18660	18660	18660	0
208	20241030	163100	149865560	18660	18660	18660	18660	0
209	20241030	163000	149865560	18660	18660	18660	18660	0
210	20241030	162900	149865560	18660	18660	18660	18660	0
211	20241030	162800	149865560	18660	18660	18660	18660	0
212	20241030	162700	149865560	18660	18660	18660	18660	318
213	20241030	162600	149865560	18660	18660	18660	18660	0
214	20241030	162500	149865560	18660	18660	18660	18660	0
215	20241030	162400	149865560	18660	18660	18660	18660	0
216	20241030	162300	149865560	18660	18660	18660	18660	0
217	20241030	162200	149865560	18660	18660	18660	18660	0
218	20241030	162100	149865560	18660	18660	18660	18660	0
219	20241030	162000	149865560	18660	18660	18660	18660	0
220	20241030	161900	149865560	18660	18660	18660	18660	0
221	20241030	161800	149865560	18660	18660	18660	18660	0
222	20241030	161700	149865560	18660	18660	18660	18660	0
223	20241030	161600	149865560	18660	18660	18660	18660	0
224	20241030	161500	149865560	18660	18660	18660	18660	0
225	20241030	161400	149865560	18660	18660	18660	18660	0
226	20241030	161300	149865560	18660	18660	18660	18660	0
227	20241030	161200	149865560	18660	18660	18660	18660	0
228	20241030	161100	149865560	18660	18660	18660	18660	0
229	20241030	161000	149865560	18660	18660	18660	18660	0
230	20241030	160900	149865560	18660	18660	18660	18660	0
231	20241030	160800	149865560	18660	18660	18660	18660	0
232	20241030	160700	149865560	18660	18660	18660	18660	0
233	20241030	160600	149865560	18660	18660	18660	18660	0
234	20241030	160500	149865560	18660	18660	18660	18660	0
235	20241030	160400	149865560	18660	18660	18660	18660	0
236	20241030	160300	149865560	18660	18660	18660	18660	0
237	20241030	160200	149865560	18660	18660	18660	18660	0
238	20241030	160100	149865560	18660	18660	18660	18660	0
239	20241030	160000	149865560	18660	18660	18660	18660	0
240	20241030	155900	149865560	18660	18660	18660	18660	0
241	20241030	155800	149865560	18660	18660	18660	18660	0
242	20241030	155700	149865560	18660	18660	18660	18660	318
243	20241030	155600	149865560	18660	18660	18660	18660	0
244	20241030	155500	149865560	18660	18660	18660	18660	0
245	20241030	155400	149865560	18660	18660	18660	18660	0
246	20241030	155300	149865560	18660	18660	18660	18660	0
247	20241030	155200	149865560	18660	18660	18660	18660	0
248	20241030	155100	149865560	18660	18660	18660	18660	0
249	20241030	155000	149865560	18660	18660	18660	18660	0
250	20241030	154900	149865560	18660	18660	18660	18660	0
251	20241030	154800	149865560	18660	18660	18660	18660	0
252	20241030	154700	149865560	18660	18660	18660	18660	0
253	20241030	154600	149865560	18660	18660	18660	18660	0
254	20241030	154500	149865560	18660	18660	18660	18660	0
255	20241030	154400	149865560	18660	18660	18660	18660	0
256	20241030	154300	149865560	18660	18660	18660	18660	0
257	20241030	154200	149865560	18660	18660	18660	18660	0
258	20241030	154100	149865560	18660	18660	18660	18660	0
259	20241030	154000	149865560	18660	18660	18660	18660	0
260	20241030	153900	149865560	18660	18660	18660	18660	0
261	20241030	153800	149865560	18660	18660	18660	18660	0
262	20241030	153700	149865560	18660	18660	18660	18660	0
263	20241030	153600	149865560	18660	18660	18660	18660	0
264	20241030	153500	149865560	18660	18660	18660	18660	0
265	20241030	153400	149865560	18660	18660	18660	18660	0
266	20241030	153300	149865560	18660	18660	18660	18660	0
267	20241030	153200	149865560	18660	18660	18660	18660	0
268	20241030	153100	149865560	18660	18660	18660	18660	0
269	20241030	153000	149865560	18660	18660	18660	18660	318
270	20241030	152900	143931680	18660	18660	18660	18660	0
271	20241030	152800	143931680	18660	18660	18660	18660	0
272	20241030	152700	143931680	18660	18660	18660	18660	0
273	20241030	152600	143931680	18660	18660	18660	18660	0
274	20241030	152500	143931680	18660	18660	18660	18660	0
275	20241030	152400	143931680	18660	18660	18660	18660	0
276	20241030	152300	143931680	18660	18660	18660	18660	0
277	20241030	152200	143931680	18660	18660	18660	18660	0
278	20241030	152100	143931680	18660	18660	18660	18660	0
279	20241030	152000	143931680	18660	18660	18660	18660	0
280	20241030	151900	143931680	18660	18660	18660	18660	0
281	20241030	151800	143931680	18660	18660	18660	18660	10
282	20241030	151700	143745080	18660	18650	18660	18650	69
283	20241030	151600	142457610	18560	18660	18660	18560	45
284	20241030	151500	141620690	18650	18660	18660	18650	4
285	20241030	151400	141546070	18650	18650	18650	18650	0
286	20241030	151300	141546070	18650	18650	18650	18650	0
287	20241030	151200	141546070	18650	18650	18650	18650	0
288	20241030	151100	141546070	18650	18650	18650	18650	1
289	20241030	151000	141527420	18650	18640	18650	18640	29
290	20241030	150900	140986670	18530	18530	18530	18530	50
291	20241030	150800	140060170	18520	18530	18530	18520	50
292	20241030	150700	139134120	18520	18520	18520	18520	0
293	20241030	150600	139134120	18520	18520	18520	18520	1
294	20241030	150500	139115600	18600	18610	18610	18600	11
295	20241030	150400	138910990	18510	18530	18530	18510	300
296	20241030	150300	133357650	18700	18540	18700	18520	180
297	20241030	150200	130021010	18550	18580	18580	18550	200
298	20241030	150100	126310900	18630	18630	18630	18630	5
299	20241030	150000	126217750	18560	18640	18640	18560	110
300	20241030	145900	124175300	18560	18580	18580	18560	100
301	20241030	145800	122318980	18580	18660	18660	18580	2075
302	20241030	145700	83715160	18660	18660	18660	18660	0
303	20241030	145600	83715160	18660	18660	18660	18660	0
304	20241030	145500	83715160	18660	18660	18660	18660	0
305	20241030	145400	83715160	18660	18660	18660	18660	20
306	20241030	145300	83341960	18660	18660	18660	18660	0
307	20241030	145200	83341960	18660	18660	18660	18660	0
308	20241030	145100	83341960	18660	18660	18660	18660	0
309	20241030	145000	83341960	18660	18660	18660	18660	0
310	20241030	144900	83341960	18660	18660	18660	18660	0
311	20241030	144800	83341960	18660	18660	18660	18660	0
312	20241030	144700	83341960	18660	18660	18660	18660	1
313	20241030	144600	83323300	18750	18750	18750	18750	0
314	20241030	144500	83323300	18750	18750	18750	18750	1
315	20241030	144400	83304550	18640	18640	18640	18640	0
316	20241030	144300	83304550	18640	18640	18640	18640	0
317	20241030	144200	83304550	18640	18640	18640	18640	0
318	20241030	144100	83304550	18640	18640	18640	18640	0
319	20241030	144000	83304550	18640	18640	18640	18640	0
320	20241030	143900	83304550	18640	18640	18640	18640	0
321	20241030	143800	83304550	18640	18640	18640	18640	0
322	20241030	143700	83304550	18640	18640	18640	18640	0
323	20241030	143600	83304550	18640	18640	18640	18640	5
324	20241030	143500	83211350	18640	18640	18640	18640	0
325	20241030	143400	83211350	18640	18700	18700	18640	54
326	20241030	143300	82203960	18710	18710	18710	18710	0
327	20241030	143200	82203960	18710	18710	18710	18710	0
328	20241030	143100	82203960	18710	18710	18710	18710	0
329	20241030	143000	82203960	18710	18710	18710	18710	0
330	20241030	142900	82203960	18710	18710	18710	18710	1
331	20241030	142800	82185250	18790	18790	18790	18790	0
332	20241030	142700	82185250	18790	18790	18790	18790	0
333	20241030	142600	82185250	18790	18790	18790	18790	0
334	20241030	142500	82185250	18790	18790	18790	18790	0
335	20241030	142400	82185250	18790	18790	18790	18790	0
336	20241030	142300	82185250	18790	18790	18790	18790	0
337	20241030	142200	82185250	18790	18790	18790	18790	0
338	20241030	142100	82185250	18790	18790	18790	18790	0
339	20241030	142000	82185250	18790	18790	18790	18790	0
340	20241030	141900	82185250	18790	18790	18790	18790	0
341	20241030	141800	82185250	18790	18790	18790	18790	0
342	20241030	141700	82185250	18790	18790	18790	18790	0
343	20241030	141600	82185250	18790	18790	18790	18790	0
344	20241030	141500	82185250	18790	18790	18790	18790	0
345	20241030	141400	82185250	18790	18790	18790	18790	0
346	20241030	141300	82185250	18790	18790	18790	18790	0
347	20241030	141200	82185250	18790	18740	18790	18740	200
348	20241030	141100	78428000	18710	18710	18710	18710	0
349	20241030	141000	78428000	18710	18710	18710	18710	0
350	20241030	140900	78428000	18710	18710	18710	18710	0
351	20241030	140800	78428000	18710	18710	18710	18710	0
352	20241030	140700	78428000	18710	18710	18710	18710	0
353	20241030	140600	78428000	18710	18710	18710	18710	0
354	20241030	140500	78428000	18710	18710	18710	18710	0
355	20241030	140400	78428000	18710	18720	18720	18710	85
356	20241030	140300	76837640	18710	18710	18710	18710	0
357	20241030	140200	76837640	18710	18710	18710	18710	0
358	20241030	140100	76837640	18710	18710	18710	18710	0
359	20241030	140000	76837640	18710	18710	18710	18710	0
360	20241030	135900	76837640	18710	18710	18710	18710	0
361	20241030	135800	76837640	18710	18710	18710	18710	0
362	20241030	135700	76837640	18710	18710	18710	18710	0
363	20241030	135600	76837640	18710	18710	18710	18710	0
364	20241030	135500	76837640	18710	18710	18710	18710	0
365	20241030	135400	76837640	18710	18710	18710	18710	0
366	20241030	135300	76837640	18710	18710	18710	18710	0
367	20241030	135200	76837640	18710	18710	18710	18710	0
368	20241030	135100	76837640	18710	18710	18710	18710	7
369	20241030	135000	76706670	18710	18710	18710	18710	0
370	20241030	134900	76706670	18710	18710	18710	18710	1
371	20241030	134800	76687960	18710	18710	18710	18710	2
372	20241030	134700	76650540	18710	18710	18710	18710	0
373	20241030	134600	76650540	18710	18710	18710	18710	0
374	20241030	134500	76650540	18710	18710	18710	18710	0
375	20241030	134400	76650540	18710	18710	18710	18710	1
376	20241030	134300	76631830	18790	18790	18790	18790	150
377	20241030	134200	73813330	18780	18780	18780	18780	0
378	20241030	134100	73813330	18780	18770	18780	18770	86
379	20241030	134000	72198820	18750	18750	18750	18750	13
380	20241030	133900	71955070	18710	18710	18710	18710	0
381	20241030	133800	71955070	18710	18710	18710	18710	0
382	20241030	133700	71955070	18710	18710	18710	18710	0
383	20241030	133600	71955070	18710	18710	18710	18710	0
384	20241030	133500	71955070	18710	18710	18710	18710	0
385	20241030	133400	71955070	18710	18710	18710	18710	0
386	20241030	133300	71955070	18710	18710	18710	18710	0
387	20241030	133200	71955070	18710	18710	18710	18710	0
388	20241030	133100	71955070	18710	18710	18710	18710	0
389	20241030	133000	71955070	18710	18710	18710	18710	0
390	20241030	132900	71955070	18710	18710	18710	18710	0
391	20241030	132800	71955070	18710	18710	18710	18710	3
392	20241030	132700	71898940	18730	18750	18750	18730	8
393	20241030	132600	71749000	18750	18750	18750	18750	0
394	20241030	132500	71749000	18750	18750	18750	18750	0
395	20241030	132400	71749000	18750	18750	18750	18750	0
396	20241030	132300	71749000	18750	18750	18750	18750	0
397	20241030	132200	71749000	18750	18750	18750	18750	0
398	20241030	132100	71749000	18750	18750	18750	18750	0
399	20241030	132000	71749000	18750	18750	18750	18750	0
400	20241030	131900	71749000	18750	18750	18750	18750	0
401	20241030	131800	71749000	18750	18750	18750	18750	0
402	20241030	131700	71749000	18750	18750	18750	18750	0
403	20241030	131600	71749000	18750	18750	18750	18750	0
404	20241030	131500	71749000	18750	18750	18750	18750	0
405	20241030	131400	71749000	18750	18750	18750	18750	0
406	20241030	131300	71749000	18750	18750	18750	18750	0
407	20241030	131200	71749000	18750	18750	18750	18750	201
408	20241030	131100	67980250	18750	18750	18750	18750	0
409	20241030	131000	67980250	18750	18750	18750	18750	2
410	20241030	130900	67942750	18760	18760	18760	18760	0
411	20241030	130800	67942750	18760	18760	18760	18760	0
412	20241030	130700	67942750	18760	18760	18760	18760	0
413	20241030	130600	67942750	18760	18750	18760	18750	100
414	20241030	130500	66066830	18630	18710	18710	18630	1024
415	20241030	130400	46954080	18740	18740	18740	18740	0
416	20241030	130300	46954080	18740	18740	18740	18740	0
417	20241030	130200	46954080	18740	18740	18740	18740	0
418	20241030	130100	46954080	18740	18740	18740	18740	0
419	20241030	130000	46954080	18740	18740	18740	18740	0
420	20241030	125900	46954080	18740	18740	18740	18740	10
421	20241030	125800	46766680	18700	18700	18700	18700	0
422	20241030	125700	46766680	18700	18700	18700	18700	0
423	20241030	125600	46766680	18700	18700	18700	18700	124
424	20241030	125500	44447880	18700	18700	18700	18700	0
425	20241030	125400	44447880	18700	18700	18700	18700	0
426	20241030	125300	44447880	18700	18700	18700	18700	24
427	20241030	125200	43999080	18700	18690	18700	18690	98
428	20241030	125100	42166490	18700	18700	18700	18700	53
429	20241030	125000	41175390	18700	18730	18730	18700	228
430	20241030	124900	36909820	18750	18760	18760	18740	153
431	20241030	124800	34039770	18770	18770	18770	18770	3
432	20241030	124700	33983460	18780	18810	18810	18780	39
433	20241030	124600	33250310	18820	18820	18820	18820	0
434	20241030	124500	33250310	18820	18820	18820	18820	0
435	20241030	124400	33250310	18820	18820	18820	18820	0
436	20241030	124300	33250310	18820	18820	18820	18820	0
437	20241030	124200	33250310	18820	18820	18820	18820	101
438	20241030	124100	31349490	18830	18830	18830	18830	0
439	20241030	124000	31349490	18830	18830	18830	18830	0
440	20241030	123900	31349490	18830	18830	18830	18830	0
441	20241030	123800	31349490	18830	18830	18830	18830	6
442	20241030	123700	31236510	18840	18840	18840	18840	2
443	20241030	123600	31198830	18850	18850	18850	18850	1
444	20241030	123500	31179980	18890	18890	18890	18890	0
445	20241030	123400	31179980	18890	18890	18890	18890	0
446	20241030	123300	31179980	18890	18890	18890	18890	0
447	20241030	123200	31179980	18890	18890	18890	18890	0
448	20241030	123100	31179980	18890	18890	18890	18890	0
449	20241030	123000	31179980	18890	18890	18890	18890	0
450	20241030	122900	31179980	18890	18890	18890	18890	3
451	20241030	122800	31123310	18890	18890	18890	18890	0
452	20241030	122700	31123310	18890	18890	18890	18890	1
453	20241030	122600	31104420	18850	18850	18850	18850	0
454	20241030	122500	31104420	18850	18850	18850	18850	21
455	20241030	122400	30708570	18850	18850	18850	18850	0
456	20241030	122300	30708570	18850	18850	18850	18850	0
457	20241030	122200	30708570	18850	18850	18850	18850	0
458	20241030	122100	30708570	18850	18850	18850	18850	0
459	20241030	122000	30708570	18850	18850	18850	18850	0
460	20241030	121900	30708570	18850	18850	18850	18850	0
461	20241030	121800	30708570	18850	18850	18850	18850	0
462	20241030	121700	30708570	18850	18850	18850	18850	1
463	20241030	121600	30689720	18850	18850	18850	18850	0
464	20241030	121500	30689720	18850	18850	18850	18850	0
465	20241030	121400	30689720	18850	18850	18850	18850	0
466	20241030	121300	30689720	18850	18850	18850	18850	0
467	20241030	121200	30689720	18850	18850	18850	18850	0
468	20241030	121100	30689720	18850	18850	18850	18850	0
469	20241030	121000	30689720	18850	18850	18850	18850	21
470	20241030	120900	30293870	18900	18900	18900	18900	13
471	20241030	120800	30048170	18860	18860	18860	18860	0
472	20241030	120700	30048170	18860	18860	18860	18860	0
473	20241030	120600	30048170	18860	18860	18860	18860	0
474	20241030	120500	30048170	18860	18860	18860	18860	0
475	20241030	120400	30048170	18860	18880	18880	18860	73
476	20241030	120300	28670750	18880	18880	18880	18880	5
477	20241030	120200	28576350	18890	18890	18890	18890	1
478	20241030	120100	28557460	18890	18890	18890	18890	0
479	20241030	120000	28557460	18890	18890	18890	18890	0
480	20241030	115900	28557460	18890	18910	18910	18890	94
481	20241030	115800	26781600	18920	18920	18920	18920	0
482	20241030	115700	26781600	18920	18920	18920	18920	0
483	20241030	115600	26781600	18920	18920	18920	18920	0
484	20241030	115500	26781600	18920	18920	18920	18920	0
485	20241030	115400	26781600	18920	18920	18920	18920	1
486	20241030	115300	26762680	18920	18920	18920	18920	0
487	20241030	115200	26762680	18920	18920	18920	18920	0
488	20241030	115100	26762680	18920	18920	18920	18920	0
489	20241030	115000	26762680	18920	18920	18920	18920	0
490	20241030	114900	26762680	18920	18920	18920	18920	0
491	20241030	114800	26762680	18920	18920	18920	18920	0
492	20241030	114700	26762680	18920	18920	18920	18920	0
493	20241030	114600	26762680	18920	18920	18920	18920	0
494	20241030	114500	26762680	18920	18920	18920	18920	0
495	20241030	114400	26762680	18920	18920	18920	18920	0
496	20241030	114300	26762680	18920	18920	18920	18920	0
497	20241030	114200	26762680	18920	18920	18920	18920	0
498	20241030	114100	26762680	18920	18920	18920	18920	0
499	20241030	114000	26762680	18920	18920	18920	18920	0
500	20241030	113900	26762680	18920	18920	18920	18920	0
501	20241030	113800	26762680	18920	18920	18920	18920	1
502	20241030	113700	26743760	18970	18970	18970	18970	0
503	20241030	113600	26743760	18970	18970	18970	18970	0
504	20241030	113500	26743760	18970	18940	18970	18940	30
505	20241030	113400	26174930	18900	18900	18900	18900	0
506	20241030	113300	26174930	18900	18900	18900	18900	0
507	20241030	113200	26174930	18900	18900	18900	18900	0
508	20241030	113100	26174930	18900	18910	18910	18900	5
509	20241030	113000	26080390	18920	18920	18920	18920	0
510	20241030	112900	26080390	18920	18920	18920	18920	0
511	20241030	112800	26080390	18920	18920	18920	18920	0
512	20241030	112700	26080390	18920	18920	18920	18920	0
513	20241030	112600	26080390	18920	18920	18920	18920	0
514	20241030	112500	26080390	18920	18920	18920	18920	0
515	20241030	112400	26080390	18920	18920	18920	18920	1
516	20241030	112300	26061470	18910	18910	18910	18910	0
517	20241030	112200	26061470	18910	18910	18910	18910	0
518	20241030	112100	26061470	18910	18910	18910	18910	0
519	20241030	112000	26061470	18910	18910	18910	18910	16
520	20241030	111900	25758910	18900	18900	18900	18900	0
521	20241030	111800	25758910	18900	18900	18900	18900	0
522	20241030	111700	25758910	18900	18900	18900	18900	0
523	20241030	111600	25758910	18900	18900	18900	18900	0
524	20241030	111500	25758910	18900	18900	18900	18900	0
525	20241030	111400	25758910	18900	18900	18900	18900	0
526	20241030	111300	25758910	18900	18900	18900	18900	0
527	20241030	111200	25758910	18900	18900	18900	18900	0
528	20241030	111100	25758910	18900	18900	18900	18900	0
529	20241030	111000	25758910	18900	18900	18900	18900	24
530	20241030	110900	25305310	18910	18910	18910	18910	0
531	20241030	110800	25305310	18910	18910	18910	18910	0
532	20241030	110700	25305310	18910	18910	18910	18910	0
533	20241030	110600	25305310	18910	18910	18910	18910	0
534	20241030	110500	25305310	18910	18910	18910	18910	0
535	20241030	110400	25305310	18910	18910	18910	18910	0
536	20241030	110300	25305310	18910	18910	18910	18910	0
537	20241030	110200	25305310	18910	18910	18910	18910	0
538	20241030	110100	25305310	18910	18910	18910	18910	1
539	20241030	110000	25286400	18890	18890	18890	18890	0
540	20241030	105900	25286400	18890	18890	18890	18890	0
541	20241030	105800	25286400	18890	18890	18890	18890	0
542	20241030	105700	25286400	18890	18890	18890	18890	0
543	20241030	105600	25286400	18890	18890	18890	18890	0
544	20241030	105500	25286400	18890	18890	18890	18890	0
545	20241030	105400	25286400	18890	18890	18890	18890	0
546	20241030	105300	25286400	18890	18890	18890	18890	0
547	20241030	105200	25286400	18890	18890	18890	18890	0
548	20241030	105100	25286400	18890	18890	18890	18890	0
549	20241030	105000	25286400	18890	18890	18890	18890	0
550	20241030	104900	25286400	18890	18890	18890	18890	0
551	20241030	104800	25286400	18890	18890	18890	18890	0
552	20241030	104700	25286400	18890	18890	18890	18890	0
553	20241030	104600	25286400	18890	18890	18890	18890	0
554	20241030	104500	25286400	18890	18890	18890	18890	1
555	20241030	104400	25267510	18900	18900	18900	18900	16
556	20241030	104300	24965110	18900	18900	18900	18900	0
557	20241030	104200	24965110	18900	18900	18900	18900	1
558	20241030	104100	24946210	18910	18910	18910	18910	0
559	20241030	104000	24946210	18910	18910	18910	18910	0
560	20241030	103900	24946210	18910	18910	18910	18910	0
561	20241030	103800	24946210	18910	18910	18910	18910	0
562	20241030	103700	24946210	18910	18910	18910	18910	0
563	20241030	103600	24946210	18910	18910	18910	18910	0
564	20241030	103500	24946210	18910	18910	18910	18910	1
565	20241030	103400	24927300	18910	18920	18920	18910	2
566	20241030	103300	24889470	18940	18940	18940	18940	0
567	20241030	103200	24889470	18940	18940	18940	18940	1
568	20241030	103100	24870530	18930	18930	18930	18930	0
569	20241030	103000	24870530	18930	18930	18930	18930	0
570	20241030	102900	24870530	18930	18930	18930	18930	0
571	20241030	102800	24870530	18930	18930	18930	18930	0
572	20241030	102700	24870530	18930	18930	18930	18930	0
573	20241030	102600	24870530	18930	18930	18930	18930	0
574	20241030	102500	24870530	18930	18930	18930	18930	8
575	20241030	102400	24719090	18910	18910	18910	18910	0
576	20241030	102300	24719090	18910	18910	18910	18910	0
577	20241030	102200	24719090	18910	18910	18910	18910	0
578	20241030	102100	24719090	18910	18910	18910	18910	0
579	20241030	102000	24719090	18910	18910	18910	18910	0
580	20241030	101900	24719090	18910	18910	18910	18910	0
581	20241030	101800	24719090	18910	18910	18910	18910	0
582	20241030	101700	24719090	18910	18910	18910	18910	0
583	20241030	101600	24719090	18910	18910	18910	18910	0
584	20241030	101500	24719090	18910	18910	18910	18910	25
585	20241030	101400	24246340	18940	18940	18940	18940	0
586	20241030	101300	24246340	18940	18940	18940	18940	0
587	20241030	101200	24246340	18940	18940	18940	18940	0
588	20241030	101100	24246340	18940	18940	18940	18940	0
589	20241030	101000	24246340	18940	18940	18940	18940	0
590	20241030	100900	24246340	18940	18940	18940	18940	0
591	20241030	100800	24246340	18940	18940	18940	18940	0
592	20241030	100700	24246340	18940	18940	18940	18940	0
593	20241030	100600	24246340	18940	18940	18940	18940	0
594	20241030	100500	24246340	18940	18940	18940	18940	0
595	20241030	100400	24246340	18940	18940	18940	18940	1
596	20241030	100300	24227400	18920	18920	18920	18920	1
597	20241030	100200	24208480	18880	18880	18880	18880	57
598	20241030	100100	23132320	18880	18940	18940	18880	11
599	20241030	100000	22924580	18890	18890	18890	18890	0
600	20241030	095900	22924580	18890	18890	18890	18890	0
601	20241030	095800	22924580	18890	18890	18890	18890	0
602	20241030	095700	22924580	18890	18890	18890	18890	2
603	20241030	095600	22886800	18900	18900	18900	18900	0
604	20241030	095500	22886800	18900	18900	18900	18900	0
605	20241030	095400	22886800	18900	18900	18900	18900	0
606	20241030	095300	22886800	18900	18900	18900	18900	0
607	20241030	095200	22886800	18900	18900	18900	18900	0
608	20241030	095100	22886800	18900	18900	18900	18900	54
609	20241030	095000	21866200	18900	18900	18900	18900	3
610	20241030	094900	21809500	18900	18900	18900	18900	0
611	20241030	094800	21809500	18900	18900	18900	18900	0
612	20241030	094700	21809500	18900	18900	18900	18900	0
613	20241030	094600	21809500	18900	18900	18900	18900	2
614	20241030	094500	21771700	18890	18890	18890	18890	0
615	20241030	094400	21771700	18890	18870	18890	18870	43
616	20241030	094300	20959470	18890	18890	18890	18890	2
617	20241030	094200	20921690	18890	18890	18890	18890	8
618	20241030	094100	20770570	18870	18870	18870	18870	0
619	20241030	094000	20770570	18870	18870	18870	18870	0
620	20241030	093900	20770570	18870	18870	18870	18870	0
621	20241030	093800	20770570	18870	18870	18870	18870	0
622	20241030	093700	20770570	18870	18870	18870	18870	0
623	20241030	093600	20770570	18870	18870	18870	18870	0
624	20241030	093500	20770570	18870	18870	18870	18870	5
625	20241030	093400	20676220	18800	18800	18800	18800	0
626	20241030	093300	20676220	18800	18800	18800	18800	0
627	20241030	093200	20676220	18800	18800	18800	18800	0
628	20241030	093100	20676220	18800	18800	18800	18800	0
629	20241030	093000	20676220	18800	18800	18800	18800	0
630	20241030	092900	20676220	18800	18800	18800	18800	0
631	20241030	092800	20676220	18800	18820	18820	18800	79
632	20241030	092700	19189560	18870	18870	18870	18870	80
633	20241030	092600	17679960	18820	18820	18820	18820	0
634	20241030	092500	17679960	18820	18820	18820	18820	0
635	20241030	092400	17679960	18820	18820	18820	18820	0
636	20241030	092300	17679960	18820	18830	18830	18820	2
637	20241030	092200	17642310	18880	18880	18880	18880	0
638	20241030	092100	17642310	18880	18880	18880	18880	1
639	20241030	092000	17623430	18880	18880	18880	18880	0
640	20241030	091900	17623430	18880	18880	18880	18880	0
641	20241030	091800	17623430	18880	18880	18880	18880	0
642	20241030	091700	17623430	18880	18880	18880	18880	0
643	20241030	091600	17623430	18880	18880	18880	18880	0
644	20241030	091500	17623430	18880	18880	18880	18880	1
645	20241030	091400	17604550	18820	18820	18880	18820	53
646	20241030	091300	16604090	18820	18820	18820	18820	0
647	20241030	091200	16604090	18820	18770	18820	18770	34
648	20241030	091100	15965690	18770	18770	18770	18770	1
649	20241030	091000	15946920	18760	18760	18760	18760	9
650	20241030	090900	15778080	18750	18760	18770	18750	71
651	20241030	090800	14446260	18770	18770	18770	18770	1
652	20241030	090700	14427490	18780	18770	18780	18770	3
653	20241030	090600	14371160	18760	18780	18780	18760	10
654	20241030	090500	14183460	18780	18780	18780	18770	17
655	20241030	090400	13864270	18750	18790	18790	18750	67
656	20241030	090300	12607950	18780	18780	18780	18770	86
657	20241030	090200	10992890	18750	18770	18770	18750	83
658	20241030	090100	9436400	18750	18770	18780	18750	12
659	20241030	090000	9211130	18770	18720	18950	18720	492