KissMeData/115310/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201600	18141370	19860	19860	19860	19860	90
3	20241028	201500	18141370	19860	19860	19860	19860	0
4	20241028	201400	18141370	19860	19860	19860	19860	0
5	20241028	201300	18141370	19860	19860	19860	19860	0
6	20241028	201200	18141370	19860	19860	19860	19860	0
7	20241028	201100	18141370	19860	19860	19860	19860	0
8	20241028	201000	18141370	19860	19860	19860	19860	0
9	20241028	200900	18141370	19860	19860	19860	19860	0
10	20241028	200800	18141370	19860	19860	19860	19860	0
11	20241028	200700	18141370	19860	19860	19860	19860	0
12	20241028	200600	18141370	19860	19860	19860	19860	0
13	20241028	200500	18141370	19860	19860	19860	19860	0
14	20241028	200400	18141370	19860	19860	19860	19860	0
15	20241028	200300	18141370	19860	19860	19860	19860	0
16	20241028	200200	18141370	19860	19860	19860	19860	0
17	20241028	200100	18141370	19860	19860	19860	19860	0
18	20241028	200000	18141370	19860	19860	19860	19860	0
19	20241028	195900	18141370	19860	19860	19860	19860	0
20	20241028	195800	18141370	19860	19860	19860	19860	0
21	20241028	195700	18141370	19860	19860	19860	19860	0
22	20241028	195600	18141370	19860	19860	19860	19860	0
23	20241028	195500	18141370	19860	19860	19860	19860	0
24	20241028	195400	18141370	19860	19860	19860	19860	0
25	20241028	195300	18141370	19860	19860	19860	19860	0
26	20241028	195200	18141370	19860	19860	19860	19860	0
27	20241028	195100	18141370	19860	19860	19860	19860	0
28	20241028	195000	18141370	19860	19860	19860	19860	0
29	20241028	194900	18141370	19860	19860	19860	19860	0
30	20241028	194800	18141370	19860	19860	19860	19860	0
31	20241028	194700	18141370	19860	19860	19860	19860	0
32	20241028	194600	18141370	19860	19860	19860	19860	90
33	20241028	194500	18141370	19860	19860	19860	19860	0
34	20241028	194400	18141370	19860	19860	19860	19860	0
35	20241028	194300	18141370	19860	19860	19860	19860	0
36	20241028	194200	18141370	19860	19860	19860	19860	0
37	20241028	194100	18141370	19860	19860	19860	19860	0
38	20241028	194000	18141370	19860	19860	19860	19860	0
39	20241028	193900	18141370	19860	19860	19860	19860	0
40	20241028	193800	18141370	19860	19860	19860	19860	0
41	20241028	193700	18141370	19860	19860	19860	19860	0
42	20241028	193600	18141370	19860	19860	19860	19860	0
43	20241028	193500	18141370	19860	19860	19860	19860	0
44	20241028	193400	18141370	19860	19860	19860	19860	0
45	20241028	193300	18141370	19860	19860	19860	19860	0
46	20241028	193200	18141370	19860	19860	19860	19860	0
47	20241028	193100	18141370	19860	19860	19860	19860	0
48	20241028	193000	18141370	19860	19860	19860	19860	0
49	20241028	192900	18141370	19860	19860	19860	19860	0
50	20241028	192800	18141370	19860	19860	19860	19860	0
51	20241028	192700	18141370	19860	19860	19860	19860	0
52	20241028	192600	18141370	19860	19860	19860	19860	0
53	20241028	192500	18141370	19860	19860	19860	19860	0
54	20241028	192400	18141370	19860	19860	19860	19860	0
55	20241028	192300	18141370	19860	19860	19860	19860	0
56	20241028	192200	18141370	19860	19860	19860	19860	0
57	20241028	192100	18141370	19860	19860	19860	19860	0
58	20241028	192000	18141370	19860	19860	19860	19860	0
59	20241028	191900	18141370	19860	19860	19860	19860	0
60	20241028	191800	18141370	19860	19860	19860	19860	0
61	20241028	191700	18141370	19860	19860	19860	19860	0
62	20241028	191600	18141370	19860	19860	19860	19860	90
63	20241028	191500	18141370	19860	19860	19860	19860	0
64	20241028	191400	18141370	19860	19860	19860	19860	0
65	20241028	191300	18141370	19860	19860	19860	19860	0
66	20241028	191200	18141370	19860	19860	19860	19860	0
67	20241028	191100	18141370	19860	19860	19860	19860	0
68	20241028	191000	18141370	19860	19860	19860	19860	0
69	20241028	190900	18141370	19860	19860	19860	19860	0
70	20241028	190800	18141370	19860	19860	19860	19860	0
71	20241028	190700	18141370	19860	19860	19860	19860	0
72	20241028	190600	18141370	19860	19860	19860	19860	0
73	20241028	190500	18141370	19860	19860	19860	19860	0
74	20241028	190400	18141370	19860	19860	19860	19860	0
75	20241028	190300	18141370	19860	19860	19860	19860	0
76	20241028	190200	18141370	19860	19860	19860	19860	0
77	20241028	190100	18141370	19860	19860	19860	19860	0
78	20241028	190000	18141370	19860	19860	19860	19860	0
79	20241028	185900	18141370	19860	19860	19860	19860	0
80	20241028	185800	18141370	19860	19860	19860	19860	0
81	20241028	185700	18141370	19860	19860	19860	19860	0
82	20241028	185600	18141370	19860	19860	19860	19860	0
83	20241028	185500	18141370	19860	19860	19860	19860	0
84	20241028	185400	18141370	19860	19860	19860	19860	0
85	20241028	185300	18141370	19860	19860	19860	19860	0
86	20241028	185200	18141370	19860	19860	19860	19860	0
87	20241028	185100	18141370	19860	19860	19860	19860	0
88	20241028	185000	18141370	19860	19860	19860	19860	0
89	20241028	184900	18141370	19860	19860	19860	19860	0
90	20241028	184800	18141370	19860	19860	19860	19860	0
91	20241028	184700	18141370	19860	19860	19860	19860	0
92	20241028	184600	18141370	19860	19860	19860	19860	90
93	20241028	184500	18141370	19860	19860	19860	19860	0
94	20241028	184400	18141370	19860	19860	19860	19860	0
95	20241028	184300	18141370	19860	19860	19860	19860	0
96	20241028	184200	18141370	19860	19860	19860	19860	0
97	20241028	184100	18141370	19860	19860	19860	19860	0
98	20241028	184000	18141370	19860	19860	19860	19860	0
99	20241028	183900	18141370	19860	19860	19860	19860	0
100	20241028	183800	18141370	19860	19860	19860	19860	0
101	20241028	183700	18141370	19860	19860	19860	19860	0
102	20241028	183600	18141370	19860	19860	19860	19860	0
103	20241028	183500	18141370	19860	19860	19860	19860	0
104	20241028	183400	18141370	19860	19860	19860	19860	0
105	20241028	183300	18141370	19860	19860	19860	19860	0
106	20241028	183200	18141370	19860	19860	19860	19860	0
107	20241028	183100	18141370	19860	19860	19860	19860	0
108	20241028	183000	18141370	19860	19860	19860	19860	0
109	20241028	182900	18141370	19860	19860	19860	19860	0
110	20241028	182800	18141370	19860	19860	19860	19860	0
111	20241028	182700	18141370	19860	19860	19860	19860	0
112	20241028	182600	18141370	19860	19860	19860	19860	0
113	20241028	182500	18141370	19860	19860	19860	19860	0
114	20241028	182400	18141370	19860	19860	19860	19860	0
115	20241028	182300	18141370	19860	19860	19860	19860	0
116	20241028	182200	18141370	19860	19860	19860	19860	0
117	20241028	182100	18141370	19860	19860	19860	19860	0
118	20241028	182000	18141370	19860	19860	19860	19860	0
119	20241028	181900	18141370	19860	19860	19860	19860	0
120	20241028	181800	18141370	19860	19860	19860	19860	0
121	20241028	181700	18141370	19860	19860	19860	19860	0
122	20241028	181600	18141370	19860	19860	19860	19860	90
123	20241028	181500	18141370	19860	19860	19860	19860	0
124	20241028	181400	18141370	19860	19860	19860	19860	0
125	20241028	181300	18141370	19860	19860	19860	19860	0
126	20241028	181200	18141370	19860	19860	19860	19860	0
127	20241028	181100	18141370	19860	19860	19860	19860	0
128	20241028	181000	18141370	19860	19860	19860	19860	0
129	20241028	180900	18141370	19860	19860	19860	19860	0
130	20241028	180800	18141370	19860	19860	19860	19860	0
131	20241028	180700	18141370	19860	19860	19860	19860	0
132	20241028	180600	18141370	19860	19860	19860	19860	0
133	20241028	180500	18141370	19860	19860	19860	19860	0
134	20241028	180400	18141370	19860	19860	19860	19860	0
135	20241028	180300	18141370	19860	19860	19860	19860	0
136	20241028	180200	18141370	19860	19860	19860	19860	0
137	20241028	180100	18141370	19860	19860	19860	19860	0
138	20241028	180000	18141370	19860	19860	19860	19860	0
139	20241028	175900	18141370	19860	19860	19860	19860	0
140	20241028	175800	18141370	19860	19860	19860	19860	0
141	20241028	175700	18141370	19860	19860	19860	19860	0
142	20241028	175600	18141370	19860	19860	19860	19860	0
143	20241028	175500	18141370	19860	19860	19860	19860	0
144	20241028	175400	18141370	19860	19860	19860	19860	0
145	20241028	175300	18141370	19860	19860	19860	19860	0
146	20241028	175200	18141370	19860	19860	19860	19860	0
147	20241028	175100	18141370	19860	19860	19860	19860	0
148	20241028	175000	18141370	19860	19860	19860	19860	0
149	20241028	174900	18141370	19860	19860	19860	19860	0
150	20241028	174800	18141370	19860	19860	19860	19860	0
151	20241028	174700	18141370	19860	19860	19860	19860	0
152	20241028	174600	18141370	19860	19860	19860	19860	90
153	20241028	174500	18141370	19860	19860	19860	19860	0
154	20241028	174400	18141370	19860	19860	19860	19860	0
155	20241028	174300	18141370	19860	19860	19860	19860	0
156	20241028	174200	18141370	19860	19860	19860	19860	0
157	20241028	174100	18141370	19860	19860	19860	19860	0
158	20241028	174000	18141370	19860	19860	19860	19860	0
159	20241028	173900	18141370	19860	19860	19860	19860	0
160	20241028	173800	18141370	19860	19860	19860	19860	0
161	20241028	173700	18141370	19860	19860	19860	19860	0
162	20241028	173600	18141370	19860	19860	19860	19860	0
163	20241028	173500	18141370	19860	19860	19860	19860	0
164	20241028	173400	18141370	19860	19860	19860	19860	0
165	20241028	173300	18141370	19860	19860	19860	19860	0
166	20241028	173200	18141370	19860	19860	19860	19860	0
167	20241028	173100	18141370	19860	19860	19860	19860	0
168	20241028	173000	18141370	19860	19860	19860	19860	0
169	20241028	172900	18141370	19860	19860	19860	19860	0
170	20241028	172800	18141370	19860	19860	19860	19860	0
171	20241028	172700	18141370	19860	19860	19860	19860	0
172	20241028	172600	18141370	19860	19860	19860	19860	0
173	20241028	172500	18141370	19860	19860	19860	19860	0
174	20241028	172400	18141370	19860	19860	19860	19860	0
175	20241028	172300	18141370	19860	19860	19860	19860	0
176	20241028	172200	18141370	19860	19860	19860	19860	0
177	20241028	172100	18141370	19860	19860	19860	19860	0
178	20241028	172000	18141370	19860	19860	19860	19860	0
179	20241028	171900	18141370	19860	19860	19860	19860	0
180	20241028	171800	18141370	19860	19860	19860	19860	0
181	20241028	171700	18141370	19860	19860	19860	19860	0
182	20241028	171600	18141370	19860	19860	19860	19860	90
183	20241028	171500	18141370	19860	19860	19860	19860	0
184	20241028	171400	18141370	19860	19860	19860	19860	0
185	20241028	171300	18141370	19860	19860	19860	19860	0
186	20241028	171200	18141370	19860	19860	19860	19860	0
187	20241028	171100	18141370	19860	19860	19860	19860	0
188	20241028	171000	18141370	19860	19860	19860	19860	0
189	20241028	170900	18141370	19860	19860	19860	19860	0
190	20241028	170800	18141370	19860	19860	19860	19860	0
191	20241028	170700	18141370	19860	19860	19860	19860	0
192	20241028	170600	18141370	19860	19860	19860	19860	0
193	20241028	170500	18141370	19860	19860	19860	19860	0
194	20241028	170400	18141370	19860	19860	19860	19860	0
195	20241028	170300	18141370	19860	19860	19860	19860	0
196	20241028	170200	18141370	19860	19860	19860	19860	0
197	20241028	170100	18141370	19860	19860	19860	19860	0
198	20241028	170000	18141370	19860	19860	19860	19860	0
199	20241028	165900	18141370	19860	19860	19860	19860	0
200	20241028	165800	18141370	19860	19860	19860	19860	0
201	20241028	165700	18141370	19860	19860	19860	19860	0
202	20241028	165600	18141370	19860	19860	19860	19860	0
203	20241028	165500	18141370	19860	19860	19860	19860	0
204	20241028	165400	18141370	19860	19860	19860	19860	0
205	20241028	165300	18141370	19860	19860	19860	19860	0
206	20241028	165200	18141370	19860	19860	19860	19860	0
207	20241028	165100	18141370	19860	19860	19860	19860	0
208	20241028	165000	18141370	19860	19860	19860	19860	0
209	20241028	164900	18141370	19860	19860	19860	19860	0
210	20241028	164800	18141370	19860	19860	19860	19860	0
211	20241028	164700	18141370	19860	19860	19860	19860	0
212	20241028	164600	18141370	19860	19860	19860	19860	90
213	20241028	164500	18141370	19860	19860	19860	19860	0
214	20241028	164400	18141370	19860	19860	19860	19860	0
215	20241028	164300	18141370	19860	19860	19860	19860	0
216	20241028	164200	18141370	19860	19860	19860	19860	0
217	20241028	164100	18141370	19860	19860	19860	19860	0
218	20241028	164000	18141370	19860	19860	19860	19860	0
219	20241028	163900	18141370	19860	19860	19860	19860	0
220	20241028	163800	18141370	19860	19860	19860	19860	0
221	20241028	163700	18141370	19860	19860	19860	19860	0
222	20241028	163600	18141370	19860	19860	19860	19860	0
223	20241028	163500	18141370	19860	19860	19860	19860	0
224	20241028	163400	18141370	19860	19860	19860	19860	0
225	20241028	163300	18141370	19860	19860	19860	19860	0
226	20241028	163200	18141370	19860	19860	19860	19860	0
227	20241028	163100	18141370	19860	19860	19860	19860	0
228	20241028	163000	18141370	19860	19860	19860	19860	0
229	20241028	162900	18141370	19860	19860	19860	19860	0
230	20241028	162800	18141370	19860	19860	19860	19860	0
231	20241028	162700	18141370	19860	19860	19860	19860	0
232	20241028	162600	18141370	19860	19860	19860	19860	0
233	20241028	162500	18141370	19860	19860	19860	19860	0
234	20241028	162400	18141370	19860	19860	19860	19860	0
235	20241028	162300	18141370	19860	19860	19860	19860	0
236	20241028	162200	18141370	19860	19860	19860	19860	0
237	20241028	162100	18141370	19860	19860	19860	19860	0
238	20241028	162000	18141370	19860	19860	19860	19860	0
239	20241028	161900	18141370	19860	19860	19860	19860	0
240	20241028	161800	18141370	19860	19860	19860	19860	0
241	20241028	161700	18141370	19860	19860	19860	19860	0
242	20241028	161600	18141370	19860	19860	19860	19860	90
243	20241028	161500	18141370	19860	19860	19860	19860	0
244	20241028	161400	18141370	19860	19860	19860	19860	0
245	20241028	161300	18141370	19860	19860	19860	19860	0
246	20241028	161200	18141370	19860	19860	19860	19860	0
247	20241028	161100	18141370	19860	19860	19860	19860	0
248	20241028	161000	18141370	19860	19860	19860	19860	0
249	20241028	160900	18141370	19860	19860	19860	19860	0
250	20241028	160800	18141370	19860	19860	19860	19860	0
251	20241028	160700	18141370	19860	19860	19860	19860	0
252	20241028	160600	18141370	19860	19860	19860	19860	0
253	20241028	160500	18141370	19860	19860	19860	19860	0
254	20241028	160400	18141370	19860	19860	19860	19860	0
255	20241028	160300	18141370	19860	19860	19860	19860	0
256	20241028	160200	18141370	19860	19860	19860	19860	0
257	20241028	160100	18141370	19860	19860	19860	19860	0
258	20241028	160000	18141370	19860	19860	19860	19860	0
259	20241028	155900	18141370	19860	19860	19860	19860	0
260	20241028	155800	18141370	19860	19860	19860	19860	0
261	20241028	155700	18141370	19860	19860	19860	19860	0
262	20241028	155600	18141370	19860	19860	19860	19860	0
263	20241028	155500	18141370	19860	19860	19860	19860	0
264	20241028	155400	18141370	19860	19860	19860	19860	0
265	20241028	155300	18141370	19860	19860	19860	19860	0
266	20241028	155200	18141370	19860	19860	19860	19860	0
267	20241028	155100	18141370	19860	19860	19860	19860	0
268	20241028	155000	18141370	19860	19860	19860	19860	0
269	20241028	154900	18141370	19860	19860	19860	19860	0
270	20241028	154800	18141370	19860	19860	19860	19860	0
271	20241028	154700	18141370	19860	19860	19860	19860	0
272	20241028	154600	18141370	19860	19860	19860	19860	90
273	20241028	154500	18141370	19860	19860	19860	19860	0
274	20241028	154400	18141370	19860	19860	19860	19860	0
275	20241028	154300	18141370	19860	19860	19860	19860	0
276	20241028	154200	18141370	19860	19860	19860	19860	0
277	20241028	154100	18141370	19860	19860	19860	19860	0
278	20241028	154000	18141370	19860	19860	19860	19860	0
279	20241028	153900	18141370	19860	19860	19860	19860	0
280	20241028	153800	18141370	19860	19860	19860	19860	0
281	20241028	153700	18141370	19860	19860	19860	19860	0
282	20241028	153600	18141370	19860	19860	19860	19860	0
283	20241028	153500	18141370	19860	19860	19860	19860	0
284	20241028	153400	18141370	19860	19860	19860	19860	0
285	20241028	153300	18141370	19860	19860	19860	19860	0
286	20241028	153200	18141370	19860	19860	19860	19860	0
287	20241028	153100	18141370	19860	19860	19860	19860	0
288	20241028	153000	18141370	19860	19860	19860	19860	90
289	20241028	152900	16353970	19860	19860	19860	19860	0
290	20241028	152800	16353970	19860	19860	19860	19860	0
291	20241028	152700	16353970	19860	19860	19860	19860	0
292	20241028	152600	16353970	19860	19860	19860	19860	0
293	20241028	152500	16353970	19860	19860	19860	19860	0
294	20241028	152400	16353970	19860	19860	19860	19860	0
295	20241028	152300	16353970	19860	19860	19860	19860	0
296	20241028	152200	16353970	19860	19860	19860	19860	0
297	20241028	152100	16353970	19860	19860	19860	19860	0
298	20241028	152000	16353970	19860	19860	19860	19860	0
299	20241028	151900	16353970	19860	19860	19860	19860	3
300	20241028	151800	16294390	19860	19860	19860	19860	0
301	20241028	151700	16294390	19860	19860	19860	19860	0
302	20241028	151600	16294390	19860	19860	19860	19860	0
303	20241028	151500	16294390	19860	19800	19860	19770	28
304	20241028	151400	15739750	19800	19830	19830	19800	70
305	20241028	151300	14352670	19840	19840	19840	19840	0
306	20241028	151200	14352670	19840	19840	19840	19840	0
307	20241028	151100	14352670	19840	19840	19840	19840	0
308	20241028	151000	14352670	19840	19840	19840	19840	0
309	20241028	150900	14352670	19840	19840	19840	19840	0
310	20241028	150800	14352670	19840	19840	19840	19840	0
311	20241028	150700	14352670	19840	19840	19840	19840	0
312	20241028	150600	14352670	19840	19840	19840	19840	0
313	20241028	150500	14352670	19840	19840	19840	19840	0
314	20241028	150400	14352670	19840	19840	19840	19840	0
315	20241028	150300	14352670	19840	19840	19840	19840	0
316	20241028	150200	14352670	19840	19840	19840	19840	0
317	20241028	150100	14352670	19840	19840	19840	19840	0
318	20241028	150000	14352670	19840	19840	19840	19840	0
319	20241028	145900	14352670	19840	19840	19840	19840	0
320	20241028	145800	14352670	19840	19840	19840	19840	0
321	20241028	145700	14352670	19840	19840	19840	19840	0
322	20241028	145600	14352670	19840	19840	19840	19840	0
323	20241028	145500	14352670	19840	19840	19840	19840	1
324	20241028	145400	14332830	19840	19840	19840	19840	0
325	20241028	145300	14332830	19840	19840	19840	19840	0
326	20241028	145200	14332830	19840	19840	19840	19840	0
327	20241028	145100	14332830	19840	19840	19840	19840	0
328	20241028	145000	14332830	19840	19840	19840	19840	0
329	20241028	144900	14332830	19840	19840	19840	19840	0
330	20241028	144800	14332830	19840	19840	19840	19840	0
331	20241028	144700	14332830	19840	19840	19840	19840	0
332	20241028	144600	14332830	19840	19840	19840	19840	0
333	20241028	144500	14332830	19840	19840	19840	19840	0
334	20241028	144400	14332830	19840	19840	19840	19840	0
335	20241028	144300	14332830	19840	19840	19840	19840	0
336	20241028	144200	14332830	19840	19840	19840	19840	0
337	20241028	144100	14332830	19840	19840	19840	19840	0
338	20241028	144000	14332830	19840	19840	19840	19840	0
339	20241028	143900	14332830	19840	19840	19840	19840	0
340	20241028	143800	14332830	19840	19840	19840	19840	0
341	20241028	143700	14332830	19840	19840	19840	19840	9
342	20241028	143600	14154270	19860	19860	19860	19860	0
343	20241028	143500	14154270	19860	19860	19860	19860	0
344	20241028	143400	14154270	19860	19860	19860	19860	0
345	20241028	143300	14154270	19860	19860	19860	19860	0
346	20241028	143200	14154270	19860	19860	19860	19860	0
347	20241028	143100	14154270	19860	19860	19860	19860	0
348	20241028	143000	14154270	19860	19860	19860	19860	0
349	20241028	142900	14154270	19860	19860	19860	19860	0
350	20241028	142800	14154270	19860	19860	19860	19860	1
351	20241028	142700	14134410	19860	19860	19860	19860	0
352	20241028	142600	14134410	19860	19860	19860	19860	0
353	20241028	142500	14134410	19860	19860	19860	19860	0
354	20241028	142400	14134410	19860	19860	19860	19860	0
355	20241028	142300	14134410	19860	19860	19860	19860	0
356	20241028	142200	14134410	19860	19860	19860	19860	0
357	20241028	142100	14134410	19860	19860	19860	19860	0
358	20241028	142000	14134410	19860	19860	19860	19860	0
359	20241028	141900	14134410	19860	19860	19860	19860	0
360	20241028	141800	14134410	19860	19860	19860	19860	0
361	20241028	141700	14134410	19860	19860	19860	19860	0
362	20241028	141600	14134410	19860	19860	19860	19860	0
363	20241028	141500	14134410	19860	19860	19860	19860	0
364	20241028	141400	14134410	19860	19860	19860	19860	0
365	20241028	141300	14134410	19860	19860	19860	19860	0
366	20241028	141200	14134410	19860	19860	19860	19860	0
367	20241028	141100	14134410	19860	19860	19860	19860	0
368	20241028	141000	14134410	19860	19860	19860	19860	0
369	20241028	140900	14134410	19860	19860	19860	19860	0
370	20241028	140800	14134410	19860	19860	19860	19860	0
371	20241028	140700	14134410	19860	19860	19860	19860	0
372	20241028	140600	14134410	19860	19860	19860	19860	0
373	20241028	140500	14134410	19860	19860	19860	19860	0
374	20241028	140400	14134410	19860	19860	19860	19860	0
375	20241028	140300	14134410	19860	19860	19860	19860	0
376	20241028	140200	14134410	19860	19860	19860	19860	0
377	20241028	140100	14134410	19860	19860	19860	19860	0
378	20241028	140000	14134410	19860	19860	19860	19860	0
379	20241028	135900	14134410	19860	19860	19860	19860	0
380	20241028	135800	14134410	19860	19860	19860	19860	0
381	20241028	135700	14134410	19860	19860	19860	19860	0
382	20241028	135600	14134410	19860	19860	19860	19860	2
383	20241028	135500	14094690	19860	19860	19860	19860	0
384	20241028	135400	14094690	19860	19860	19860	19860	0
385	20241028	135300	14094690	19860	19860	19860	19860	0
386	20241028	135200	14094690	19860	19860	19860	19860	0
387	20241028	135100	14094690	19860	19860	19860	19860	0
388	20241028	135000	14094690	19860	19860	19860	19860	1
389	20241028	134900	14074830	19850	19850	19850	19850	0
390	20241028	134800	14074830	19850	19850	19850	19850	0
391	20241028	134700	14074830	19850	19850	19850	19850	0
392	20241028	134600	14074830	19850	19850	19850	19850	0
393	20241028	134500	14074830	19850	19850	19850	19850	0
394	20241028	134400	14074830	19850	19850	19850	19850	1
395	20241028	134300	14054980	19830	19830	19830	19830	0
396	20241028	134200	14054980	19830	19830	19830	19830	0
397	20241028	134100	14054980	19830	19830	19830	19830	0
398	20241028	134000	14054980	19830	19830	19830	19830	0
399	20241028	133900	14054980	19830	19830	19830	19830	0
400	20241028	133800	14054980	19830	19830	19830	19830	0
401	20241028	133700	14054980	19830	19830	19830	19830	0
402	20241028	133600	14054980	19830	19830	19830	19830	0
403	20241028	133500	14054980	19830	19830	19830	19830	0
404	20241028	133400	14054980	19830	19830	19830	19830	0
405	20241028	133300	14054980	19830	19830	19830	19830	0
406	20241028	133200	14054980	19830	19830	19830	19830	0
407	20241028	133100	14054980	19830	19830	19830	19830	0
408	20241028	133000	14054980	19830	19830	19830	19830	0
409	20241028	132900	14054980	19830	19830	19830	19830	0
410	20241028	132800	14054980	19830	19830	19830	19830	0
411	20241028	132700	14054980	19830	19830	19830	19830	0
412	20241028	132600	14054980	19830	19830	19830	19830	0
413	20241028	132500	14054980	19830	19830	19830	19830	0
414	20241028	132400	14054980	19830	19830	19830	19830	0
415	20241028	132300	14054980	19830	19830	19830	19830	0
416	20241028	132200	14054980	19830	19830	19830	19830	0
417	20241028	132100	14054980	19830	19830	19830	19830	0
418	20241028	132000	14054980	19830	19830	19830	19830	0
419	20241028	131900	14054980	19830	19830	19830	19830	0
420	20241028	131800	14054980	19830	19830	19830	19830	0
421	20241028	131700	14054980	19830	19830	19830	19830	0
422	20241028	131600	14054980	19830	19830	19830	19830	0
423	20241028	131500	14054980	19830	19830	19830	19830	0
424	20241028	131400	14054980	19830	19830	19830	19830	0
425	20241028	131300	14054980	19830	19830	19830	19830	0
426	20241028	131200	14054980	19830	19830	19830	19830	3
427	20241028	131100	13995490	19830	19830	19830	19830	0
428	20241028	131000	13995490	19830	19830	19830	19830	0
429	20241028	130900	13995490	19830	19830	19830	19830	0
430	20241028	130800	13995490	19830	19830	19830	19830	0
431	20241028	130700	13995490	19830	19830	19830	19830	2
432	20241028	130600	13955830	19830	19830	19830	19830	0
433	20241028	130500	13955830	19830	19830	19830	19830	0
434	20241028	130400	13955830	19830	19830	19830	19830	0
435	20241028	130300	13955830	19830	19830	19830	19830	100
436	20241028	130200	11972830	19830	19830	19830	19830	0
437	20241028	130100	11972830	19830	19830	19830	19830	0
438	20241028	130000	11972830	19830	19830	19830	19830	0
439	20241028	125900	11972830	19830	19830	19830	19830	0
440	20241028	125800	11972830	19830	19830	19830	19830	0
441	20241028	125700	11972830	19830	19830	19830	19830	0
442	20241028	125600	11972830	19830	19830	19830	19830	0
443	20241028	125500	11972830	19830	19830	19830	19830	0
444	20241028	125400	11972830	19830	19830	19830	19830	0
445	20241028	125300	11972830	19830	19830	19830	19830	0
446	20241028	125200	11972830	19830	19830	19830	19830	0
447	20241028	125100	11972830	19830	19830	19830	19830	0
448	20241028	125000	11972830	19830	19830	19830	19830	0
449	20241028	124900	11972830	19830	19830	19830	19830	0
450	20241028	124800	11972830	19830	19830	19830	19830	0
451	20241028	124700	11972830	19830	19830	19830	19830	0
452	20241028	124600	11972830	19830	19830	19830	19830	0
453	20241028	124500	11972830	19830	19830	19830	19830	0
454	20241028	124400	11972830	19830	19830	19830	19830	0
455	20241028	124300	11972830	19830	19830	19830	19830	0
456	20241028	124200	11972830	19830	19830	19830	19830	0
457	20241028	124100	11972830	19830	19830	19830	19830	0
458	20241028	124000	11972830	19830	19830	19830	19830	0
459	20241028	123900	11972830	19830	19830	19830	19830	0
460	20241028	123800	11972830	19830	19830	19830	19830	0
461	20241028	123700	11972830	19830	19830	19830	19830	0
462	20241028	123600	11972830	19830	19830	19830	19830	0
463	20241028	123500	11972830	19830	19830	19830	19830	0
464	20241028	123400	11972830	19830	19830	19830	19830	0
465	20241028	123300	11972830	19830	19830	19830	19830	0
466	20241028	123200	11972830	19830	19830	19830	19830	0
467	20241028	123100	11972830	19830	19830	19830	19830	0
468	20241028	123000	11972830	19830	19830	19830	19830	1
469	20241028	122900	11953000	19810	19830	19830	19810	380
470	20241028	122800	4422680	19830	19830	19830	19830	0
471	20241028	122700	4422680	19830	19830	19830	19830	0
472	20241028	122600	4422680	19830	19830	19830	19830	0
473	20241028	122500	4422680	19830	19830	19830	19830	0
474	20241028	122400	4422680	19830	19830	19830	19830	0
475	20241028	122300	4422680	19830	19830	19830	19830	0
476	20241028	122200	4422680	19830	19830	19830	19830	0
477	20241028	122100	4422680	19830	19830	19830	19830	0
478	20241028	122000	4422680	19830	19830	19830	19830	0
479	20241028	121900	4422680	19830	19830	19830	19830	0
480	20241028	121800	4422680	19830	19830	19830	19830	0
481	20241028	121700	4422680	19830	19830	19830	19830	0
482	20241028	121600	4422680	19830	19830	19830	19830	0
483	20241028	121500	4422680	19830	19830	19830	19830	0
484	20241028	121400	4422680	19830	19830	19830	19830	0
485	20241028	121300	4422680	19830	19830	19830	19830	0
486	20241028	121200	4422680	19830	19830	19830	19830	0
487	20241028	121100	4422680	19830	19830	19830	19830	0
488	20241028	121000	4422680	19830	19830	19830	19830	0
489	20241028	120900	4422680	19830	19830	19830	19830	0
490	20241028	120800	4422680	19830	19830	19830	19830	0
491	20241028	120700	4422680	19830	19830	19830	19830	0
492	20241028	120600	4422680	19830	19830	19830	19830	0
493	20241028	120500	4422680	19830	19830	19830	19830	0
494	20241028	120400	4422680	19830	19830	19830	19830	0
495	20241028	120300	4422680	19830	19830	19830	19830	0
496	20241028	120200	4422680	19830	19830	19830	19830	0
497	20241028	120100	4422680	19830	19830	19830	19830	0
498	20241028	120000	4422680	19830	19830	19830	19830	0
499	20241028	115900	4422680	19830	19830	19830	19830	0
500	20241028	115800	4422680	19830	19830	19830	19830	0
501	20241028	115700	4422680	19830	19830	19830	19830	0
502	20241028	115600	4422680	19830	19830	19830	19830	0
503	20241028	115500	4422680	19830	19830	19830	19830	1
504	20241028	115400	4402850	19850	19850	19850	19850	0
505	20241028	115300	4402850	19850	19850	19850	19850	0
506	20241028	115200	4402850	19850	19850	19850	19850	0
507	20241028	115100	4402850	19850	19850	19850	19850	0
508	20241028	115000	4402850	19850	19850	19850	19850	0
509	20241028	114900	4402850	19850	19850	19850	19850	0
510	20241028	114800	4402850	19850	19850	19850	19850	0
511	20241028	114700	4402850	19850	19850	19850	19850	0
512	20241028	114600	4402850	19850	19850	19850	19850	0
513	20241028	114500	4402850	19850	19850	19850	19850	0
514	20241028	114400	4402850	19850	19850	19850	19850	0
515	20241028	114300	4402850	19850	19850	19850	19850	0
516	20241028	114200	4402850	19850	19850	19850	19850	0
517	20241028	114100	4402850	19850	19850	19850	19850	0
518	20241028	114000	4402850	19850	19850	19850	19850	0
519	20241028	113900	4402850	19850	19850	19850	19850	0
520	20241028	113800	4402850	19850	19850	19850	19850	0
521	20241028	113700	4402850	19850	19850	19850	19850	1
522	20241028	113600	4383000	19850	19850	19850	19850	0
523	20241028	113500	4383000	19850	19850	19850	19850	0
524	20241028	113400	4383000	19850	19850	19850	19850	0
525	20241028	113300	4383000	19850	19850	19850	19850	0
526	20241028	113200	4383000	19850	19850	19850	19850	0
527	20241028	113100	4383000	19850	19850	19850	19850	0
528	20241028	113000	4383000	19850	19850	19850	19850	0
529	20241028	112900	4383000	19850	19850	19850	19850	0
530	20241028	112800	4383000	19850	19850	19850	19850	0
531	20241028	112700	4383000	19850	19850	19850	19850	0
532	20241028	112600	4383000	19850	19850	19850	19850	0
533	20241028	112500	4383000	19850	19850	19850	19850	0
534	20241028	112400	4383000	19850	19850	19850	19850	0
535	20241028	112300	4383000	19850	19850	19850	19850	0
536	20241028	112200	4383000	19850	19850	19850	19850	0
537	20241028	112100	4383000	19850	19850	19850	19850	0
538	20241028	112000	4383000	19850	19850	19850	19850	0
539	20241028	111900	4383000	19850	19850	19850	19850	0
540	20241028	111800	4383000	19850	19850	19850	19850	0
541	20241028	111700	4383000	19850	19850	19850	19850	0
542	20241028	111600	4383000	19850	19850	19850	19850	1
543	20241028	111500	4363150	19840	19840	19840	19840	0
544	20241028	111400	4363150	19840	19840	19840	19840	0
545	20241028	111300	4363150	19840	19840	19840	19840	0
546	20241028	111200	4363150	19840	19840	19840	19840	0
547	20241028	111100	4363150	19840	19840	19840	19840	0
548	20241028	111000	4363150	19840	19840	19840	19840	0
549	20241028	110900	4363150	19840	19840	19840	19840	0
550	20241028	110800	4363150	19840	19840	19840	19840	0
551	20241028	110700	4363150	19840	19840	19840	19840	0
552	20241028	110600	4363150	19840	19840	19840	19840	0
553	20241028	110500	4363150	19840	19840	19840	19840	0
554	20241028	110400	4363150	19840	19840	19840	19840	0
555	20241028	110300	4363150	19840	19840	19840	19840	0
556	20241028	110200	4363150	19840	19840	19840	19840	0
557	20241028	110100	4363150	19840	19840	19840	19840	0
558	20241028	110000	4363150	19840	19840	19840	19840	0
559	20241028	105900	4363150	19840	19840	19840	19840	0
560	20241028	105800	4363150	19840	19840	19840	19840	0
561	20241028	105700	4363150	19840	19840	19840	19840	1
562	20241028	105600	4343310	19850	19850	19850	19850	0
563	20241028	105500	4343310	19850	19850	19850	19850	0
564	20241028	105400	4343310	19850	19850	19850	19850	0
565	20241028	105300	4343310	19850	19850	19850	19850	0
566	20241028	105200	4343310	19850	19850	19850	19850	0
567	20241028	105100	4343310	19850	19850	19850	19850	0
568	20241028	105000	4343310	19850	19850	19850	19850	0
569	20241028	104900	4343310	19850	19850	19850	19850	0
570	20241028	104800	4343310	19850	19850	19850	19850	0
571	20241028	104700	4343310	19850	19850	19850	19850	0
572	20241028	104600	4343310	19850	19850	19850	19850	0
573	20241028	104500	4343310	19850	19850	19850	19850	0
574	20241028	104400	4343310	19850	19850	19850	19850	0
575	20241028	104300	4343310	19850	19850	19850	19850	0
576	20241028	104200	4343310	19850	19850	19850	19850	0
577	20241028	104100	4343310	19850	19850	19850	19850	0
578	20241028	104000	4343310	19850	19850	19850	19850	0
579	20241028	103900	4343310	19850	19850	19850	19850	0
580	20241028	103800	4343310	19850	19850	19850	19850	0
581	20241028	103700	4343310	19850	19850	19850	19850	0
582	20241028	103600	4343310	19850	19850	19850	19850	0
583	20241028	103500	4343310	19850	19850	19850	19850	0
584	20241028	103400	4343310	19850	19850	19850	19850	0
585	20241028	103300	4343310	19850	19850	19850	19850	0
586	20241028	103200	4343310	19850	19850	19850	19850	0
587	20241028	103100	4343310	19850	19850	19850	19850	0
588	20241028	103000	4343310	19850	19850	19850	19850	0
589	20241028	102900	4343310	19850	19850	19850	19850	0
590	20241028	102800	4343310	19850	19850	19850	19850	0
591	20241028	102700	4343310	19850	19850	19850	19850	0
592	20241028	102600	4343310	19850	19850	19850	19850	0
593	20241028	102500	4343310	19850	19850	19850	19850	0
594	20241028	102400	4343310	19850	19850	19850	19850	0
595	20241028	102300	4343310	19850	19850	19850	19850	0
596	20241028	102200	4343310	19850	19850	19850	19850	0
597	20241028	102100	4343310	19850	19850	19850	19850	0
598	20241028	102000	4343310	19850	19850	19850	19850	0
599	20241028	101900	4343310	19850	19850	19850	19850	0
600	20241028	101800	4343310	19850	19850	19850	19850	0
601	20241028	101700	4343310	19850	19850	19850	19850	0
602	20241028	101600	4343310	19850	19850	19850	19850	0
603	20241028	101500	4343310	19850	19850	19850	19850	0
604	20241028	101400	4343310	19850	19850	19850	19850	0
605	20241028	101300	4343310	19850	19850	19850	19850	0
606	20241028	101200	4343310	19850	19850	19850	19850	0
607	20241028	101100	4343310	19850	19850	19850	19850	46
608	20241028	101000	3430210	19850	19850	19850	19850	0
609	20241028	100900	3430210	19850	19850	19850	19850	0
610	20241028	100800	3430210	19850	19850	19850	19850	1
611	20241028	100700	3410360	19850	19850	19850	19850	0
612	20241028	100600	3410360	19850	19850	19850	19850	0
613	20241028	100500	3410360	19850	19850	19850	19850	0
614	20241028	100400	3410360	19850	19850	19850	19850	0
615	20241028	100300	3410360	19850	19840	19850	19840	5
616	20241028	100200	3311120	19820	19820	19820	19820	0
617	20241028	100100	3311120	19820	19820	19820	19820	0
618	20241028	100000	3311120	19820	19820	19820	19820	0
619	20241028	095900	3311120	19820	19820	19820	19820	0
620	20241028	095800	3311120	19820	19820	19820	19820	0
621	20241028	095700	3311120	19820	19820	19820	19820	0
622	20241028	095600	3311120	19820	19820	19820	19820	0
623	20241028	095500	3311120	19820	19820	19820	19820	0
624	20241028	095400	3311120	19820	19820	19820	19820	0
625	20241028	095300	3311120	19820	19820	19820	19820	0
626	20241028	095200	3311120	19820	19820	19820	19820	0
627	20241028	095100	3311120	19820	19820	19820	19820	0
628	20241028	095000	3311120	19820	19820	19820	19820	0
629	20241028	094900	3311120	19820	19820	19820	19820	0
630	20241028	094800	3311120	19820	19820	19820	19820	0
631	20241028	094700	3311120	19820	19820	19820	19820	0
632	20241028	094600	3311120	19820	19820	19820	19820	0
633	20241028	094500	3311120	19820	19820	19820	19820	0
634	20241028	094400	3311120	19820	19820	19820	19820	13
635	20241028	094300	3053460	19820	19820	19820	19820	0
636	20241028	094200	3053460	19820	19820	19820	19820	0
637	20241028	094100	3053460	19820	19820	19820	19820	0
638	20241028	094000	3053460	19820	19820	19820	19820	0
639	20241028	093900	3053460	19820	19820	19820	19820	0
640	20241028	093800	3053460	19820	19820	19820	19820	0
641	20241028	093700	3053460	19820	19820	19820	19820	0
642	20241028	093600	3053460	19820	19820	19820	19820	0
643	20241028	093500	3053460	19820	19820	19820	19820	0
644	20241028	093400	3053460	19820	19820	19820	19820	5
645	20241028	093300	2954360	19820	19820	19820	19820	0
646	20241028	093200	2954360	19820	19820	19820	19820	3
647	20241028	093100	2894900	19820	19820	19820	19820	0
648	20241028	093000	2894900	19820	19820	19820	19820	5
649	20241028	092900	2795800	19820	19820	19820	19820	0
650	20241028	092800	2795800	19820	19820	19820	19820	0
651	20241028	092700	2795800	19820	19820	19820	19820	0
652	20241028	092600	2795800	19820	19820	19820	19820	12
653	20241028	092500	2557960	19820	19820	19820	19820	0
654	20241028	092400	2557960	19820	19820	19820	19820	0
655	20241028	092300	2557960	19820	19820	19820	19820	4
656	20241028	092200	2478680	19820	19820	19820	19820	0
657	20241028	092100	2478680	19820	19820	19820	19820	0
658	20241028	092000	2478680	19820	19820	19820	19820	0
659	20241028	091900	2478680	19820	19820	19820	19820	0
660	20241028	091800	2478680	19820	19820	19820	19820	6
661	20241028	091700	2359760	19820	19810	19820	19810	4
662	20241028	091600	2280490	19780	19780	19780	19780	0
663	20241028	091500	2280490	19780	19780	19780	19780	0
664	20241028	091400	2280490	19780	19780	19780	19780	1
665	20241028	091300	2260710	19800	19820	19820	19800	19
666	20241028	091200	1884150	19820	19820	19820	19820	27
667	20241028	091100	1349010	19820	19820	19820	19820	0
668	20241028	091000	1349010	19820	19820	19820	19820	0
669	20241028	090900	1349010	19820	19820	19820	19820	0
670	20241028	090800	1349010	19820	19820	19820	19820	0
671	20241028	090700	1349010	19820	19820	19820	19820	9
672	20241028	090600	1170630	19820	19820	19820	19820	10
673	20241028	090500	972430	19790	19790	19790	19790	0
674	20241028	090400	972430	19790	19790	19790	19790	1
675	20241028	090300	952640	19990	19990	19990	19990	0
676	20241028	090200	952640	19990	19990	19990	19990	0
677	20241028	090100	952640	19990	19830	19990	19830	25
678	20241028	090000	455860	19820	19820	19820	19820	23