KissMeData/115310/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201600	55316800	19780	19780	19780	19780	138
3	20241029	201500	55316800	19780	19780	19780	19780	0
4	20241029	201400	55316800	19780	19780	19780	19780	0
5	20241029	201300	55316800	19780	19780	19780	19780	0
6	20241029	201200	55316800	19780	19780	19780	19780	0
7	20241029	201100	55316800	19780	19780	19780	19780	0
8	20241029	201000	55316800	19780	19780	19780	19780	0
9	20241029	200900	55316800	19780	19780	19780	19780	0
10	20241029	200800	55316800	19780	19780	19780	19780	0
11	20241029	200700	55316800	19780	19780	19780	19780	0
12	20241029	200600	55316800	19780	19780	19780	19780	0
13	20241029	200500	55316800	19780	19780	19780	19780	0
14	20241029	200400	55316800	19780	19780	19780	19780	0
15	20241029	200300	55316800	19780	19780	19780	19780	0
16	20241029	200200	55316800	19780	19780	19780	19780	0
17	20241029	200100	55316800	19780	19780	19780	19780	0
18	20241029	200000	55316800	19780	19780	19780	19780	0
19	20241029	195900	55316800	19780	19780	19780	19780	0
20	20241029	195800	55316800	19780	19780	19780	19780	0
21	20241029	195700	55316800	19780	19780	19780	19780	0
22	20241029	195600	55316800	19780	19780	19780	19780	0
23	20241029	195500	55316800	19780	19780	19780	19780	0
24	20241029	195400	55316800	19780	19780	19780	19780	0
25	20241029	195300	55316800	19780	19780	19780	19780	0
26	20241029	195200	55316800	19780	19780	19780	19780	0
27	20241029	195100	55316800	19780	19780	19780	19780	0
28	20241029	195000	55316800	19780	19780	19780	19780	0
29	20241029	194900	55316800	19780	19780	19780	19780	0
30	20241029	194800	55316800	19780	19780	19780	19780	0
31	20241029	194700	55316800	19780	19780	19780	19780	0
32	20241029	194600	55316800	19780	19780	19780	19780	138
33	20241029	194500	55316800	19780	19780	19780	19780	0
34	20241029	194400	55316800	19780	19780	19780	19780	0
35	20241029	194300	55316800	19780	19780	19780	19780	0
36	20241029	194200	55316800	19780	19780	19780	19780	0
37	20241029	194100	55316800	19780	19780	19780	19780	0
38	20241029	194000	55316800	19780	19780	19780	19780	0
39	20241029	193900	55316800	19780	19780	19780	19780	0
40	20241029	193800	55316800	19780	19780	19780	19780	0
41	20241029	193700	55316800	19780	19780	19780	19780	0
42	20241029	193600	55316800	19780	19780	19780	19780	0
43	20241029	193500	55316800	19780	19780	19780	19780	0
44	20241029	193400	55316800	19780	19780	19780	19780	0
45	20241029	193300	55316800	19780	19780	19780	19780	0
46	20241029	193200	55316800	19780	19780	19780	19780	0
47	20241029	193100	55316800	19780	19780	19780	19780	0
48	20241029	193000	55316800	19780	19780	19780	19780	0
49	20241029	192900	55316800	19780	19780	19780	19780	0
50	20241029	192800	55316800	19780	19780	19780	19780	0
51	20241029	192700	55316800	19780	19780	19780	19780	0
52	20241029	192600	55316800	19780	19780	19780	19780	0
53	20241029	192500	55316800	19780	19780	19780	19780	0
54	20241029	192400	55316800	19780	19780	19780	19780	0
55	20241029	192300	55316800	19780	19780	19780	19780	0
56	20241029	192200	55316800	19780	19780	19780	19780	0
57	20241029	192100	55316800	19780	19780	19780	19780	0
58	20241029	192000	55316800	19780	19780	19780	19780	0
59	20241029	191900	55316800	19780	19780	19780	19780	0
60	20241029	191800	55316800	19780	19780	19780	19780	0
61	20241029	191700	55316800	19780	19780	19780	19780	0
62	20241029	191600	55316800	19780	19780	19780	19780	138
63	20241029	191500	55316800	19780	19780	19780	19780	0
64	20241029	191400	55316800	19780	19780	19780	19780	0
65	20241029	191300	55316800	19780	19780	19780	19780	0
66	20241029	191200	55316800	19780	19780	19780	19780	0
67	20241029	191100	55316800	19780	19780	19780	19780	0
68	20241029	191000	55316800	19780	19780	19780	19780	0
69	20241029	190900	55316800	19780	19780	19780	19780	0
70	20241029	190800	55316800	19780	19780	19780	19780	0
71	20241029	190700	55316800	19780	19780	19780	19780	0
72	20241029	190600	55316800	19780	19780	19780	19780	0
73	20241029	190500	55316800	19780	19780	19780	19780	0
74	20241029	190400	55316800	19780	19780	19780	19780	0
75	20241029	190300	55316800	19780	19780	19780	19780	0
76	20241029	190200	55316800	19780	19780	19780	19780	0
77	20241029	190100	55316800	19780	19780	19780	19780	0
78	20241029	190000	55316800	19780	19780	19780	19780	0
79	20241029	185900	55316800	19780	19780	19780	19780	0
80	20241029	185800	55316800	19780	19780	19780	19780	0
81	20241029	185700	55316800	19780	19780	19780	19780	0
82	20241029	185600	55316800	19780	19780	19780	19780	0
83	20241029	185500	55316800	19780	19780	19780	19780	0
84	20241029	185400	55316800	19780	19780	19780	19780	0
85	20241029	185300	55316800	19780	19780	19780	19780	0
86	20241029	185200	55316800	19780	19780	19780	19780	0
87	20241029	185100	55316800	19780	19780	19780	19780	0
88	20241029	185000	55316800	19780	19780	19780	19780	0
89	20241029	184900	55316800	19780	19780	19780	19780	0
90	20241029	184800	55316800	19780	19780	19780	19780	0
91	20241029	184700	55316800	19780	19780	19780	19780	0
92	20241029	184600	55316800	19780	19780	19780	19780	138
93	20241029	184500	55316800	19780	19780	19780	19780	0
94	20241029	184400	55316800	19780	19780	19780	19780	0
95	20241029	184300	55316800	19780	19780	19780	19780	0
96	20241029	184200	55316800	19780	19780	19780	19780	0
97	20241029	184100	55316800	19780	19780	19780	19780	0
98	20241029	184000	55316800	19780	19780	19780	19780	0
99	20241029	183900	55316800	19780	19780	19780	19780	0
100	20241029	183800	55316800	19780	19780	19780	19780	0
101	20241029	183700	55316800	19780	19780	19780	19780	0
102	20241029	183600	55316800	19780	19780	19780	19780	0
103	20241029	183500	55316800	19780	19780	19780	19780	0
104	20241029	183400	55316800	19780	19780	19780	19780	0
105	20241029	183300	55316800	19780	19780	19780	19780	0
106	20241029	183200	55316800	19780	19780	19780	19780	0
107	20241029	183100	55316800	19780	19780	19780	19780	0
108	20241029	183000	55316800	19780	19780	19780	19780	0
109	20241029	182900	55316800	19780	19780	19780	19780	0
110	20241029	182800	55316800	19780	19780	19780	19780	0
111	20241029	182700	55316800	19780	19780	19780	19780	0
112	20241029	182600	55316800	19780	19780	19780	19780	0
113	20241029	182500	55316800	19780	19780	19780	19780	0
114	20241029	182400	55316800	19780	19780	19780	19780	0
115	20241029	182300	55316800	19780	19780	19780	19780	0
116	20241029	182200	55316800	19780	19780	19780	19780	0
117	20241029	182100	55316800	19780	19780	19780	19780	0
118	20241029	182000	55316800	19780	19780	19780	19780	0
119	20241029	181900	55316800	19780	19780	19780	19780	0
120	20241029	181800	55316800	19780	19780	19780	19780	0
121	20241029	181700	55316800	19780	19780	19780	19780	0
122	20241029	181600	55316800	19780	19780	19780	19780	138
123	20241029	181500	55316800	19780	19780	19780	19780	0
124	20241029	181400	55316800	19780	19780	19780	19780	0
125	20241029	181300	55316800	19780	19780	19780	19780	0
126	20241029	181200	55316800	19780	19780	19780	19780	0
127	20241029	181100	55316800	19780	19780	19780	19780	0
128	20241029	181000	55316800	19780	19780	19780	19780	0
129	20241029	180900	55316800	19780	19780	19780	19780	0
130	20241029	180800	55316800	19780	19780	19780	19780	0
131	20241029	180700	55316800	19780	19780	19780	19780	0
132	20241029	180600	55316800	19780	19780	19780	19780	0
133	20241029	180500	55316800	19780	19780	19780	19780	0
134	20241029	180400	55316800	19780	19780	19780	19780	0
135	20241029	180300	55316800	19780	19780	19780	19780	0
136	20241029	180200	55316800	19780	19780	19780	19780	0
137	20241029	180100	55316800	19780	19780	19780	19780	0
138	20241029	180000	55316800	19780	19780	19780	19780	0
139	20241029	175900	55316800	19780	19780	19780	19780	0
140	20241029	175800	55316800	19780	19780	19780	19780	0
141	20241029	175700	55316800	19780	19780	19780	19780	0
142	20241029	175600	55316800	19780	19780	19780	19780	0
143	20241029	175500	55316800	19780	19780	19780	19780	0
144	20241029	175400	55316800	19780	19780	19780	19780	0
145	20241029	175300	55316800	19780	19780	19780	19780	0
146	20241029	175200	55316800	19780	19780	19780	19780	0
147	20241029	175100	55316800	19780	19780	19780	19780	0
148	20241029	175000	55316800	19780	19780	19780	19780	0
149	20241029	174900	55316800	19780	19780	19780	19780	0
150	20241029	174800	55316800	19780	19780	19780	19780	0
151	20241029	174700	55316800	19780	19780	19780	19780	0
152	20241029	174600	55316800	19780	19780	19780	19780	138
153	20241029	174500	55316800	19780	19780	19780	19780	0
154	20241029	174400	55316800	19780	19780	19780	19780	0
155	20241029	174300	55316800	19780	19780	19780	19780	0
156	20241029	174200	55316800	19780	19780	19780	19780	0
157	20241029	174100	55316800	19780	19780	19780	19780	0
158	20241029	174000	55316800	19780	19780	19780	19780	0
159	20241029	173900	55316800	19780	19780	19780	19780	0
160	20241029	173800	55316800	19780	19780	19780	19780	0
161	20241029	173700	55316800	19780	19780	19780	19780	0
162	20241029	173600	55316800	19780	19780	19780	19780	0
163	20241029	173500	55316800	19780	19780	19780	19780	0
164	20241029	173400	55316800	19780	19780	19780	19780	0
165	20241029	173300	55316800	19780	19780	19780	19780	0
166	20241029	173200	55316800	19780	19780	19780	19780	0
167	20241029	173100	55316800	19780	19780	19780	19780	0
168	20241029	173000	55316800	19780	19780	19780	19780	0
169	20241029	172900	55316800	19780	19780	19780	19780	0
170	20241029	172800	55316800	19780	19780	19780	19780	0
171	20241029	172700	55316800	19780	19780	19780	19780	0
172	20241029	172600	55316800	19780	19780	19780	19780	0
173	20241029	172500	55316800	19780	19780	19780	19780	0
174	20241029	172400	55316800	19780	19780	19780	19780	0
175	20241029	172300	55316800	19780	19780	19780	19780	0
176	20241029	172200	55316800	19780	19780	19780	19780	0
177	20241029	172100	55316800	19780	19780	19780	19780	0
178	20241029	172000	55316800	19780	19780	19780	19780	0
179	20241029	171900	55316800	19780	19780	19780	19780	0
180	20241029	171800	55316800	19780	19780	19780	19780	0
181	20241029	171700	55316800	19780	19780	19780	19780	0
182	20241029	171600	55316800	19780	19780	19780	19780	138
183	20241029	171500	55316800	19780	19780	19780	19780	0
184	20241029	171400	55316800	19780	19780	19780	19780	0
185	20241029	171300	55316800	19780	19780	19780	19780	0
186	20241029	171200	55316800	19780	19780	19780	19780	0
187	20241029	171100	55316800	19780	19780	19780	19780	0
188	20241029	171000	55316800	19780	19780	19780	19780	0
189	20241029	170900	55316800	19780	19780	19780	19780	0
190	20241029	170800	55316800	19780	19780	19780	19780	0
191	20241029	170700	55316800	19780	19780	19780	19780	0
192	20241029	170600	55316800	19780	19780	19780	19780	0
193	20241029	170500	55316800	19780	19780	19780	19780	0
194	20241029	170400	55316800	19780	19780	19780	19780	0
195	20241029	170300	55316800	19780	19780	19780	19780	0
196	20241029	170200	55316800	19780	19780	19780	19780	0
197	20241029	170100	55316800	19780	19780	19780	19780	0
198	20241029	170000	55316800	19780	19780	19780	19780	0
199	20241029	165900	55316800	19780	19780	19780	19780	0
200	20241029	165800	55316800	19780	19780	19780	19780	0
201	20241029	165700	55316800	19780	19780	19780	19780	0
202	20241029	165600	55316800	19780	19780	19780	19780	0
203	20241029	165500	55316800	19780	19780	19780	19780	0
204	20241029	165400	55316800	19780	19780	19780	19780	0
205	20241029	165300	55316800	19780	19780	19780	19780	0
206	20241029	165200	55316800	19780	19780	19780	19780	0
207	20241029	165100	55316800	19780	19780	19780	19780	0
208	20241029	165000	55316800	19780	19780	19780	19780	0
209	20241029	164900	55316800	19780	19780	19780	19780	0
210	20241029	164800	55316800	19780	19780	19780	19780	0
211	20241029	164700	55316800	19780	19780	19780	19780	0
212	20241029	164600	55316800	19780	19780	19780	19780	138
213	20241029	164500	55316800	19780	19780	19780	19780	0
214	20241029	164400	55316800	19780	19780	19780	19780	0
215	20241029	164300	55316800	19780	19780	19780	19780	0
216	20241029	164200	55316800	19780	19780	19780	19780	0
217	20241029	164100	55316800	19780	19780	19780	19780	0
218	20241029	164000	55316800	19780	19780	19780	19780	0
219	20241029	163900	55316800	19780	19780	19780	19780	0
220	20241029	163800	55316800	19780	19780	19780	19780	0
221	20241029	163700	55316800	19780	19780	19780	19780	0
222	20241029	163600	55316800	19780	19780	19780	19780	0
223	20241029	163500	55316800	19780	19780	19780	19780	0
224	20241029	163400	55316800	19780	19780	19780	19780	0
225	20241029	163300	55316800	19780	19780	19780	19780	0
226	20241029	163200	55316800	19780	19780	19780	19780	0
227	20241029	163100	55316800	19780	19780	19780	19780	0
228	20241029	163000	55316800	19780	19780	19780	19780	0
229	20241029	162900	55316800	19780	19780	19780	19780	0
230	20241029	162800	55316800	19780	19780	19780	19780	0
231	20241029	162700	55316800	19780	19780	19780	19780	0
232	20241029	162600	55316800	19780	19780	19780	19780	0
233	20241029	162500	55316800	19780	19780	19780	19780	0
234	20241029	162400	55316800	19780	19780	19780	19780	0
235	20241029	162300	55316800	19780	19780	19780	19780	0
236	20241029	162200	55316800	19780	19780	19780	19780	0
237	20241029	162100	55316800	19780	19780	19780	19780	0
238	20241029	162000	55316800	19780	19780	19780	19780	0
239	20241029	161900	55316800	19780	19780	19780	19780	0
240	20241029	161800	55316800	19780	19780	19780	19780	0
241	20241029	161700	55316800	19780	19780	19780	19780	0
242	20241029	161600	55316800	19780	19780	19780	19780	138
243	20241029	161500	55316800	19780	19780	19780	19780	0
244	20241029	161400	55316800	19780	19780	19780	19780	0
245	20241029	161300	55316800	19780	19780	19780	19780	0
246	20241029	161200	55316800	19780	19780	19780	19780	0
247	20241029	161100	55316800	19780	19780	19780	19780	0
248	20241029	161000	55316800	19780	19780	19780	19780	0
249	20241029	160900	55316800	19780	19780	19780	19780	0
250	20241029	160800	55316800	19780	19780	19780	19780	0
251	20241029	160700	55316800	19780	19780	19780	19780	0
252	20241029	160600	55316800	19780	19780	19780	19780	0
253	20241029	160500	55316800	19780	19780	19780	19780	0
254	20241029	160400	55316800	19780	19780	19780	19780	0
255	20241029	160300	55316800	19780	19780	19780	19780	0
256	20241029	160200	55316800	19780	19780	19780	19780	0
257	20241029	160100	55316800	19780	19780	19780	19780	0
258	20241029	160000	55316800	19780	19780	19780	19780	0
259	20241029	155900	55316800	19780	19780	19780	19780	0
260	20241029	155800	55316800	19780	19780	19780	19780	0
261	20241029	155700	55316800	19780	19780	19780	19780	0
262	20241029	155600	55316800	19780	19780	19780	19780	0
263	20241029	155500	55316800	19780	19780	19780	19780	0
264	20241029	155400	55316800	19780	19780	19780	19780	0
265	20241029	155300	55316800	19780	19780	19780	19780	0
266	20241029	155200	55316800	19780	19780	19780	19780	0
267	20241029	155100	55316800	19780	19780	19780	19780	0
268	20241029	155000	55316800	19780	19780	19780	19780	0
269	20241029	154900	55316800	19780	19780	19780	19780	0
270	20241029	154800	55316800	19780	19780	19780	19780	0
271	20241029	154700	55316800	19780	19780	19780	19780	0
272	20241029	154600	55316800	19780	19780	19780	19780	138
273	20241029	154500	55316800	19780	19780	19780	19780	0
274	20241029	154400	55316800	19780	19780	19780	19780	0
275	20241029	154300	55316800	19780	19780	19780	19780	0
276	20241029	154200	55316800	19780	19780	19780	19780	0
277	20241029	154100	55316800	19780	19780	19780	19780	0
278	20241029	154000	55316800	19780	19780	19780	19780	0
279	20241029	153900	55316800	19780	19780	19780	19780	0
280	20241029	153800	55316800	19780	19780	19780	19780	0
281	20241029	153700	55316800	19780	19780	19780	19780	0
282	20241029	153600	55316800	19780	19780	19780	19780	0
283	20241029	153500	55316800	19780	19780	19780	19780	0
284	20241029	153400	55316800	19780	19780	19780	19780	0
285	20241029	153300	55316800	19780	19780	19780	19780	0
286	20241029	153200	55316800	19780	19780	19780	19780	0
287	20241029	153100	55316800	19780	19780	19780	19780	0
288	20241029	153000	55316800	19780	19780	19780	19780	138
289	20241029	152900	52587160	19800	19800	19800	19800	0
290	20241029	152800	52587160	19800	19800	19800	19800	0
291	20241029	152700	52587160	19800	19800	19800	19800	0
292	20241029	152600	52587160	19800	19800	19800	19800	0
293	20241029	152500	52587160	19800	19800	19800	19800	0
294	20241029	152400	52587160	19800	19800	19800	19800	0
295	20241029	152300	52587160	19800	19800	19800	19800	0
296	20241029	152200	52587160	19800	19800	19800	19800	0
297	20241029	152100	52587160	19800	19800	19800	19800	0
298	20241029	152000	52587160	19800	19800	19800	19800	0
299	20241029	151900	52587160	19800	19750	19800	19730	136
300	20241029	151800	49898510	19730	19740	19740	19730	90
301	20241029	151700	48121920	19740	19740	19740	19740	6
302	20241029	151600	48003480	19760	19760	19760	19760	1
303	20241029	151500	47983720	19760	19760	19760	19760	3
304	20241029	151400	47924440	19760	19760	19760	19760	10
305	20241029	151300	47726840	19740	19740	19740	19740	1
306	20241029	151200	47707100	19780	19780	19780	19780	0
307	20241029	151100	47707100	19780	19780	19780	19780	1
308	20241029	151000	47687320	19750	19750	19750	19750	0
309	20241029	150900	47687320	19750	19750	19750	19750	0
310	20241029	150800	47687320	19750	19750	19750	19750	0
311	20241029	150700	47687320	19750	19750	19750	19750	0
312	20241029	150600	47687320	19750	19750	19750	19750	0
313	20241029	150500	47687320	19750	19750	19750	19750	0
314	20241029	150400	47687320	19750	19750	19750	19750	0
315	20241029	150300	47687320	19750	19750	19750	19750	0
316	20241029	150200	47687320	19750	19750	19750	19750	1
317	20241029	150100	47667570	19740	19740	19740	19740	0
318	20241029	150000	47667570	19740	19750	19750	19740	7
319	20241029	145900	47529340	19790	19790	19790	19790	0
320	20241029	145800	47529340	19790	19790	19790	19790	0
321	20241029	145700	47529340	19790	19770	19790	19740	38
322	20241029	145600	46779090	19740	19740	19740	19740	0
323	20241029	145500	46779090	19740	19740	19740	19740	0
324	20241029	145400	46779090	19740	19740	19740	19740	0
325	20241029	145300	46779090	19740	19740	19740	19740	0
326	20241029	145200	46779090	19740	19740	19740	19740	0
327	20241029	145100	46779090	19740	19740	19740	19740	0
328	20241029	145000	46779090	19740	19740	19740	19740	0
329	20241029	144900	46779090	19740	19740	19740	19740	0
330	20241029	144800	46779090	19740	19740	19740	19740	0
331	20241029	144700	46779090	19740	19740	19740	19740	0
332	20241029	144600	46779090	19740	19740	19740	19740	0
333	20241029	144500	46779090	19740	19740	19740	19740	0
334	20241029	144400	46779090	19740	19740	19740	19740	0
335	20241029	144300	46779090	19740	19740	19740	19740	0
336	20241029	144200	46779090	19740	19740	19740	19740	0
337	20241029	144100	46779090	19740	19740	19740	19740	0
338	20241029	144000	46779090	19740	19740	19740	19740	0
339	20241029	143900	46779090	19740	19740	19740	19740	0
340	20241029	143800	46779090	19740	19740	19740	19740	0
341	20241029	143700	46779090	19740	19740	19740	19740	0
342	20241029	143600	46779090	19740	19740	19740	19740	0
343	20241029	143500	46779090	19740	19740	19740	19740	0
344	20241029	143400	46779090	19740	19750	19750	19740	3
345	20241029	143300	46719850	19790	19790	19790	19790	0
346	20241029	143200	46719850	19790	19790	19790	19790	0
347	20241029	143100	46719850	19790	19790	19790	19790	0
348	20241029	143000	46719850	19790	19790	19790	19790	0
349	20241029	142900	46719850	19790	19790	19790	19790	0
350	20241029	142800	46719850	19790	19790	19790	19790	0
351	20241029	142700	46719850	19790	19790	19790	19790	0
352	20241029	142600	46719850	19790	19790	19790	19790	0
353	20241029	142500	46719850	19790	19790	19790	19790	0
354	20241029	142400	46719850	19790	19790	19790	19790	0
355	20241029	142300	46719850	19790	19790	19790	19790	0
356	20241029	142200	46719850	19790	19790	19790	19790	0
357	20241029	142100	46719850	19790	19790	19790	19790	0
358	20241029	142000	46719850	19790	19790	19790	19790	0
359	20241029	141900	46719850	19790	19790	19790	19790	0
360	20241029	141800	46719850	19790	19790	19790	19790	0
361	20241029	141700	46719850	19790	19790	19790	19790	0
362	20241029	141600	46719850	19790	19790	19790	19790	0
363	20241029	141500	46719850	19790	19790	19790	19790	0
364	20241029	141400	46719850	19790	19790	19790	19790	0
365	20241029	141300	46719850	19790	19790	19790	19790	0
366	20241029	141200	46719850	19790	19790	19790	19790	0
367	20241029	141100	46719850	19790	19790	19790	19790	0
368	20241029	141000	46719850	19790	19790	19790	19790	0
369	20241029	140900	46719850	19790	19790	19790	19790	0
370	20241029	140800	46719850	19790	19790	19790	19790	0
371	20241029	140700	46719850	19790	19790	19790	19790	0
372	20241029	140600	46719850	19790	19790	19790	19790	0
373	20241029	140500	46719850	19790	19790	19790	19790	0
374	20241029	140400	46719850	19790	19790	19790	19790	0
375	20241029	140300	46719850	19790	19790	19790	19790	0
376	20241029	140200	46719850	19790	19790	19790	19790	0
377	20241029	140100	46719850	19790	19790	19790	19790	0
378	20241029	140000	46719850	19790	19790	19790	19790	0
379	20241029	135900	46719850	19790	19790	19790	19790	0
380	20241029	135800	46719850	19790	19790	19790	19790	0
381	20241029	135700	46719850	19790	19790	19790	19790	0
382	20241029	135600	46719850	19790	19790	19790	19790	0
383	20241029	135500	46719850	19790	19790	19790	19790	0
384	20241029	135400	46719850	19790	19790	19790	19790	0
385	20241029	135300	46719850	19790	19790	19790	19790	0
386	20241029	135200	46719850	19790	19790	19790	19790	0
387	20241029	135100	46719850	19790	19790	19790	19790	0
388	20241029	135000	46719850	19790	19770	19790	19770	2
389	20241029	134900	46680290	19790	19750	19790	19750	5
390	20241029	134800	46581500	19750	19750	19750	19750	0
391	20241029	134700	46581500	19750	19750	19750	19750	0
392	20241029	134600	46581500	19750	19750	19750	19750	0
393	20241029	134500	46581500	19750	19750	19750	19750	0
394	20241029	134400	46581500	19750	19750	19750	19750	0
395	20241029	134300	46581500	19750	19750	19750	19750	0
396	20241029	134200	46581500	19750	19750	19750	19750	0
397	20241029	134100	46581500	19750	19750	19750	19750	0
398	20241029	134000	46581500	19750	19750	19750	19750	0
399	20241029	133900	46581500	19750	19750	19750	19750	0
400	20241029	133800	46581500	19750	19750	19750	19750	0
401	20241029	133700	46581500	19750	19750	19750	19750	0
402	20241029	133600	46581500	19750	19750	19750	19750	0
403	20241029	133500	46581500	19750	19750	19750	19750	5
404	20241029	133400	46482750	19750	19750	19750	19750	0
405	20241029	133300	46482750	19750	19750	19750	19750	0
406	20241029	133200	46482750	19750	19750	19750	19750	2
407	20241029	133100	46443250	19750	19750	19750	19750	0
408	20241029	133000	46443250	19750	19750	19750	19750	0
409	20241029	132900	46443250	19750	19750	19750	19750	0
410	20241029	132800	46443250	19750	19750	19750	19750	0
411	20241029	132700	46443250	19750	19750	19750	19750	0
412	20241029	132600	46443250	19750	19750	19750	19750	0
413	20241029	132500	46443250	19750	19750	19750	19750	0
414	20241029	132400	46443250	19750	19750	19750	19750	0
415	20241029	132300	46443250	19750	19750	19750	19750	0
416	20241029	132200	46443250	19750	19750	19750	19750	5
417	20241029	132100	46344500	19750	19750	19750	19750	0
418	20241029	132000	46344500	19750	19750	19750	19750	0
419	20241029	131900	46344500	19750	19760	19760	19750	2
420	20241029	131800	46304990	19760	19760	19760	19760	0
421	20241029	131700	46304990	19760	19760	19760	19760	0
422	20241029	131600	46304990	19760	19760	19760	19760	0
423	20241029	131500	46304990	19760	19760	19760	19760	0
424	20241029	131400	46304990	19760	19760	19760	19760	0
425	20241029	131300	46304990	19760	19760	19760	19760	0
426	20241029	131200	46304990	19760	19760	19760	19760	0
427	20241029	131100	46304990	19760	19760	19760	19760	14
428	20241029	131000	46028350	19790	19790	19790	19790	0
429	20241029	130900	46028350	19790	19790	19790	19790	0
430	20241029	130800	46028350	19790	19790	19790	19790	0
431	20241029	130700	46028350	19790	19790	19790	19790	0
432	20241029	130600	46028350	19790	19790	19790	19790	0
433	20241029	130500	46028350	19790	19790	19790	19790	5
434	20241029	130400	45929400	19790	19790	19790	19790	0
435	20241029	130300	45929400	19790	19790	19790	19790	0
436	20241029	130200	45929400	19790	19790	19790	19790	0
437	20241029	130100	45929400	19790	19790	19790	19790	0
438	20241029	130000	45929400	19790	19790	19790	19790	0
439	20241029	125900	45929400	19790	19790	19790	19790	0
440	20241029	125800	45929400	19790	19790	19790	19790	0
441	20241029	125700	45929400	19790	19790	19790	19790	0
442	20241029	125600	45929400	19790	19790	19790	19790	0
443	20241029	125500	45929400	19790	19790	19790	19790	0
444	20241029	125400	45929400	19790	19790	19790	19790	0
445	20241029	125300	45929400	19790	19790	19790	19790	0
446	20241029	125200	45929400	19790	19790	19790	19790	0
447	20241029	125100	45929400	19790	19770	19790	19770	2
448	20241029	125000	45889840	19790	19790	19790	19790	0
449	20241029	124900	45889840	19790	19790	19790	19790	0
450	20241029	124800	45889840	19790	19790	19790	19790	0
451	20241029	124700	45889840	19790	19790	19790	19790	0
452	20241029	124600	45889840	19790	19770	19790	19770	16
453	20241029	124500	45573490	19740	19740	19740	19740	0
454	20241029	124400	45573490	19740	19740	19740	19740	0
455	20241029	124300	45573490	19740	19760	19770	19740	312
456	20241029	124200	39406420	19740	19740	19740	19740	0
457	20241029	124100	39406420	19740	19740	19740	19740	0
458	20241029	124000	39406420	19740	19740	19740	19740	0
459	20241029	123900	39406420	19740	19740	19740	19740	0
460	20241029	123800	39406420	19740	19740	19740	19740	0
461	20241029	123700	39406420	19740	19740	19740	19740	0
462	20241029	123600	39406420	19740	19740	19740	19740	0
463	20241029	123500	39406420	19740	19750	19750	19740	84
464	20241029	123400	37747760	19720	19720	19720	19720	0
465	20241029	123300	37747760	19720	19720	19720	19720	0
466	20241029	123200	37747760	19720	19720	19720	19720	0
467	20241029	123100	37747760	19720	19720	19720	19720	0
468	20241029	123000	37747760	19720	19720	19720	19720	0
469	20241029	122900	37747760	19720	19720	19720	19720	0
470	20241029	122800	37747760	19720	19720	19720	19720	0
471	20241029	122700	37747760	19720	19720	19720	19720	0
472	20241029	122600	37747760	19720	19720	19720	19720	0
473	20241029	122500	37747760	19720	19720	19720	19720	0
474	20241029	122400	37747760	19720	19720	19720	19720	0
475	20241029	122300	37747760	19720	19720	19720	19720	0
476	20241029	122200	37747760	19720	19720	19720	19720	0
477	20241029	122100	37747760	19720	19720	19720	19720	0
478	20241029	122000	37747760	19720	19720	19720	19720	0
479	20241029	121900	37747760	19720	19720	19720	19720	0
480	20241029	121800	37747760	19720	19720	19720	19720	0
481	20241029	121700	37747760	19720	19720	19720	19720	0
482	20241029	121600	37747760	19720	19720	19720	19720	0
483	20241029	121500	37747760	19720	19720	19720	19720	0
484	20241029	121400	37747760	19720	19720	19720	19720	0
485	20241029	121300	37747760	19720	19720	19720	19720	0
486	20241029	121200	37747760	19720	19720	19720	19720	0
487	20241029	121100	37747760	19720	19720	19720	19720	0
488	20241029	121000	37747760	19720	19720	19720	19720	0
489	20241029	120900	37747760	19720	19720	19720	19720	0
490	20241029	120800	37747760	19720	19720	19720	19720	0
491	20241029	120700	37747760	19720	19720	19720	19720	0
492	20241029	120600	37747760	19720	19720	19720	19720	0
493	20241029	120500	37747760	19720	19720	19720	19720	0
494	20241029	120400	37747760	19720	19720	19720	19720	0
495	20241029	120300	37747760	19720	19720	19720	19720	0
496	20241029	120200	37747760	19720	19720	19720	19720	0
497	20241029	120100	37747760	19720	19720	19720	19720	0
498	20241029	120000	37747760	19720	19720	19720	19720	0
499	20241029	115900	37747760	19720	19720	19720	19720	1
500	20241029	115800	37728040	19710	19710	19710	19710	0
501	20241029	115700	37728040	19710	19710	19710	19710	0
502	20241029	115600	37728040	19710	19710	19710	19710	0
503	20241029	115500	37728040	19710	19710	19710	19710	1
504	20241029	115400	37708330	19710	19710	19710	19710	0
505	20241029	115300	37708330	19710	19710	19710	19710	0
506	20241029	115200	37708330	19710	19710	19710	19710	0
507	20241029	115100	37708330	19710	19710	19710	19710	0
508	20241029	115000	37708330	19710	19710	19710	19710	0
509	20241029	114900	37708330	19710	19710	19710	19710	0
510	20241029	114800	37708330	19710	19710	19710	19710	0
511	20241029	114700	37708330	19710	19710	19710	19710	0
512	20241029	114600	37708330	19710	19710	19710	19710	0
513	20241029	114500	37708330	19710	19710	19710	19710	0
514	20241029	114400	37708330	19710	19710	19710	19710	0
515	20241029	114300	37708330	19710	19710	19710	19710	0
516	20241029	114200	37708330	19710	19710	19710	19710	0
517	20241029	114100	37708330	19710	19710	19710	19710	0
518	20241029	114000	37708330	19710	19710	19710	19710	0
519	20241029	113900	37708330	19710	19710	19710	19710	0
520	20241029	113800	37708330	19710	19710	19710	19710	0
521	20241029	113700	37708330	19710	19710	19710	19710	0
522	20241029	113600	37708330	19710	19710	19710	19710	0
523	20241029	113500	37708330	19710	19710	19710	19710	0
524	20241029	113400	37708330	19710	19710	19710	19710	0
525	20241029	113300	37708330	19710	19710	19710	19710	0
526	20241029	113200	37708330	19710	19710	19710	19710	0
527	20241029	113100	37708330	19710	19710	19710	19710	0
528	20241029	113000	37708330	19710	19710	19710	19710	0
529	20241029	112900	37708330	19710	19710	19710	19710	0
530	20241029	112800	37708330	19710	19710	19710	19710	0
531	20241029	112700	37708330	19710	19710	19710	19710	0
532	20241029	112600	37708330	19710	19710	19710	19710	0
533	20241029	112500	37708330	19710	19710	19710	19710	0
534	20241029	112400	37708330	19710	19710	19710	19710	0
535	20241029	112300	37708330	19710	19710	19710	19710	0
536	20241029	112200	37708330	19710	19710	19710	19710	9
537	20241029	112100	37530940	19710	19710	19710	19710	0
538	20241029	112000	37530940	19710	19710	19710	19710	0
539	20241029	111900	37530940	19710	19710	19710	19710	0
540	20241029	111800	37530940	19710	19710	19710	19710	0
541	20241029	111700	37530940	19710	19710	19710	19710	0
542	20241029	111600	37530940	19710	19710	19710	19710	1
543	20241029	111500	37511230	19770	19770	19770	19770	0
544	20241029	111400	37511230	19770	19770	19770	19770	0
545	20241029	111300	37511230	19770	19770	19770	19770	0
546	20241029	111200	37511230	19770	19770	19770	19770	0
547	20241029	111100	37511230	19770	19770	19770	19770	0
548	20241029	111000	37511230	19770	19770	19770	19770	0
549	20241029	110900	37511230	19770	19770	19770	19770	0
550	20241029	110800	37511230	19770	19770	19770	19770	0
551	20241029	110700	37511230	19770	19730	19770	19730	10
552	20241029	110600	37313810	19710	19710	19710	19710	0
553	20241029	110500	37313810	19710	19710	19710	19710	0
554	20241029	110400	37313810	19710	19710	19710	19710	87
555	20241029	110300	35599040	19710	19710	19710	19710	0
556	20241029	110200	35599040	19710	19710	19710	19710	0
557	20241029	110100	35599040	19710	19710	19710	19710	0
558	20241029	110000	35599040	19710	19710	19710	19710	0
559	20241029	105900	35599040	19710	19710	19710	19710	0
560	20241029	105800	35599040	19710	19710	19710	19710	0
561	20241029	105700	35599040	19710	19710	19710	19710	0
562	20241029	105600	35599040	19710	19710	19710	19710	0
563	20241029	105500	35599040	19710	19710	19710	19710	0
564	20241029	105400	35599040	19710	19710	19710	19710	0
565	20241029	105300	35599040	19710	19710	19710	19710	400
566	20241029	105200	27715040	19730	19730	19730	19730	0
567	20241029	105100	27715040	19730	19730	19730	19730	0
568	20241029	105000	27715040	19730	19730	19730	19730	0
569	20241029	104900	27715040	19730	19730	19730	19730	5
570	20241029	104800	27616390	19720	19720	19720	19720	0
571	20241029	104700	27616390	19720	19720	19720	19720	0
572	20241029	104600	27616390	19720	19720	19720	19720	0
573	20241029	104500	27616390	19720	19720	19720	19720	1
574	20241029	104400	27596670	19720	19720	19720	19720	19
575	20241029	104300	27221990	19730	19730	19730	19730	0
576	20241029	104200	27221990	19730	19730	19730	19730	0
577	20241029	104100	27221990	19730	19730	19730	19730	100
578	20241029	104000	25248990	19720	19720	19720	19720	5
579	20241029	103900	25150390	19710	19710	19710	19710	2
580	20241029	103800	25110970	19710	19730	19730	19710	232
581	20241029	103700	20534150	19730	19730	19730	19730	0
582	20241029	103600	20534150	19730	19730	19730	19730	0
583	20241029	103500	20534150	19730	19730	19730	19730	0
584	20241029	103400	20534150	19730	19730	19730	19730	0
585	20241029	103300	20534150	19730	19730	19730	19730	0
586	20241029	103200	20534150	19730	19730	19730	19730	0
587	20241029	103100	20534150	19730	19730	19730	19730	0
588	20241029	103000	20534150	19730	19730	19730	19730	0
589	20241029	102900	20534150	19730	19730	19730	19730	0
590	20241029	102800	20534150	19730	19730	19730	19730	0
591	20241029	102700	20534150	19730	19730	19730	19730	0
592	20241029	102600	20534150	19730	19730	19730	19730	0
593	20241029	102500	20534150	19730	19730	19730	19730	0
594	20241029	102400	20534150	19730	19730	19730	19730	1
595	20241029	102300	20514420	19770	19770	19770	19770	0
596	20241029	102200	20514420	19770	19770	19770	19770	0
597	20241029	102100	20514420	19770	19770	19770	19770	0
598	20241029	102000	20514420	19770	19770	19770	19770	0
599	20241029	101900	20514420	19770	19770	19770	19770	0
600	20241029	101800	20514420	19770	19770	19770	19770	0
601	20241029	101700	20514420	19770	19770	19770	19770	0
602	20241029	101600	20514420	19770	19730	19770	19730	484
603	20241029	101500	10964900	19740	19740	19740	19740	0
604	20241029	101400	10964900	19740	19740	19740	19740	0
605	20241029	101300	10964900	19740	19740	19740	19740	0
606	20241029	101200	10964900	19740	19740	19740	19740	0
607	20241029	101100	10964900	19740	19740	19740	19740	0
608	20241029	101000	10964900	19740	19740	19740	19740	0
609	20241029	100900	10964900	19740	19740	19740	19740	0
610	20241029	100800	10964900	19740	19740	19740	19740	0
611	20241029	100700	10964900	19740	19740	19740	19740	5
612	20241029	100600	10866200	19760	19760	19760	19760	0
613	20241029	100500	10866200	19760	19760	19760	19760	0
614	20241029	100400	10866200	19760	19760	19760	19760	0
615	20241029	100300	10866200	19760	19760	19760	19760	0
616	20241029	100200	10866200	19760	19760	19760	19760	0
617	20241029	100100	10866200	19760	19760	19760	19760	0
618	20241029	100000	10866200	19760	19760	19760	19760	0
619	20241029	095900	10866200	19760	19760	19760	19760	0
620	20241029	095800	10866200	19760	19760	19760	19760	0
621	20241029	095700	10866200	19760	19760	19760	19760	0
622	20241029	095600	10866200	19760	19760	19760	19760	3
623	20241029	095500	10806920	19740	19740	19740	19740	0
624	20241029	095400	10806920	19740	19740	19740	19740	0
625	20241029	095300	10806920	19740	19740	19740	19740	0
626	20241029	095200	10806920	19740	19740	19740	19740	1
627	20241029	095100	10787180	19790	19790	19790	19790	0
628	20241029	095000	10787180	19790	19790	19790	19790	0
629	20241029	094900	10787180	19790	19790	19790	19790	0
630	20241029	094800	10787180	19790	19790	19790	19790	0
631	20241029	094700	10787180	19790	19790	19790	19790	0
632	20241029	094600	10787180	19790	19790	19790	19790	0
633	20241029	094500	10787180	19790	19790	19790	19790	0
634	20241029	094400	10787180	19790	19790	19790	19790	0
635	20241029	094300	10787180	19790	19790	19790	19790	0
636	20241029	094200	10787180	19790	19790	19790	19790	0
637	20241029	094100	10787180	19790	19790	19790	19790	1
638	20241029	094000	10767390	19770	19770	19770	19770	11
639	20241029	093900	10549920	19770	19770	19770	19770	1
640	20241029	093800	10530150	19740	19740	19740	19740	1
641	20241029	093700	10510410	19710	19710	19710	19710	0
642	20241029	093600	10510410	19710	19710	19710	19710	0
643	20241029	093500	10510410	19710	19710	19710	19710	0
644	20241029	093400	10510410	19710	19710	19710	19710	0
645	20241029	093300	10510410	19710	19710	19710	19710	0
646	20241029	093200	10510410	19710	19710	19710	19710	0
647	20241029	093100	10510410	19710	19710	19710	19710	0
648	20241029	093000	10510410	19710	19710	19710	19710	0
649	20241029	092900	10510410	19710	19710	19710	19710	0
650	20241029	092800	10510410	19710	19710	19710	19710	0
651	20241029	092700	10510410	19710	19710	19710	19710	0
652	20241029	092600	10510410	19710	19710	19710	19710	0
653	20241029	092500	10510410	19710	19710	19710	19710	0
654	20241029	092400	10510410	19710	19710	19710	19710	0
655	20241029	092300	10510410	19710	19720	19720	19710	50
656	20241029	092200	9524580	19890	19890	19890	19890	0
657	20241029	092100	9524580	19890	19890	19890	19890	0
658	20241029	092000	9524580	19890	19890	19890	19890	0
659	20241029	091900	9524580	19890	19890	19890	19890	0
660	20241029	091800	9524580	19890	19890	19890	19890	0
661	20241029	091700	9524580	19890	19890	19890	19890	0
662	20241029	091600	9524580	19890	19890	19890	19890	0
663	20241029	091500	9524580	19890	19740	19890	19740	11
664	20241029	091400	9307290	19740	19740	19740	19740	0
665	20241029	091300	9307290	19740	19880	19880	19740	358
666	20241029	091200	2199170	19880	19880	19880	19880	8
667	20241029	091100	2040130	19880	19880	19880	19880	0
668	20241029	091000	2040130	19880	19880	19880	19880	0
669	20241029	090900	2040130	19880	19880	19880	19880	0
670	20241029	090800	2040130	19880	19880	19880	19880	0
671	20241029	090700	2040130	19880	19880	19880	19880	0
672	20241029	090600	2040130	19880	20100	20100	19880	70
673	20241029	090500	637530	19880	19880	19880	19880	0
674	20241029	090400	637530	19880	19890	19890	19880	17
675	20241029	090300	299480	19890	19890	19890	19890	1
676	20241029	090200	279590	20250	20250	20250	20250	0
677	20241029	090100	279590	20250	20250	20250	20250	0
678	20241029	090000	279590	20250	19880	20250	19880	14