KissMeData/102940/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201100	174902920	18690	18690	18690	18690	274
3	20241029	201000	174902920	18690	18690	18690	18690	0
4	20241029	200900	174902920	18690	18690	18690	18690	0
5	20241029	200800	174902920	18690	18690	18690	18690	0
6	20241029	200700	174902920	18690	18690	18690	18690	0
7	20241029	200600	174902920	18690	18690	18690	18690	0
8	20241029	200500	174902920	18690	18690	18690	18690	0
9	20241029	200400	174902920	18690	18690	18690	18690	0
10	20241029	200300	174902920	18690	18690	18690	18690	0
11	20241029	200200	174902920	18690	18690	18690	18690	0
12	20241029	200100	174902920	18690	18690	18690	18690	0
13	20241029	200000	174902920	18690	18690	18690	18690	0
14	20241029	195900	174902920	18690	18690	18690	18690	0
15	20241029	195800	174902920	18690	18690	18690	18690	0
16	20241029	195700	174902920	18690	18690	18690	18690	0
17	20241029	195600	174902920	18690	18690	18690	18690	0
18	20241029	195500	174902920	18690	18690	18690	18690	0
19	20241029	195400	174902920	18690	18690	18690	18690	0
20	20241029	195300	174902920	18690	18690	18690	18690	0
21	20241029	195200	174902920	18690	18690	18690	18690	0
22	20241029	195100	174902920	18690	18690	18690	18690	0
23	20241029	195000	174902920	18690	18690	18690	18690	0
24	20241029	194900	174902920	18690	18690	18690	18690	0
25	20241029	194800	174902920	18690	18690	18690	18690	0
26	20241029	194700	174902920	18690	18690	18690	18690	0
27	20241029	194600	174902920	18690	18690	18690	18690	0
28	20241029	194500	174902920	18690	18690	18690	18690	0
29	20241029	194400	174902920	18690	18690	18690	18690	0
30	20241029	194300	174902920	18690	18690	18690	18690	0
31	20241029	194200	174902920	18690	18690	18690	18690	0
32	20241029	194100	174902920	18690	18690	18690	18690	274
33	20241029	194000	174902920	18690	18690	18690	18690	0
34	20241029	193900	174902920	18690	18690	18690	18690	0
35	20241029	193800	174902920	18690	18690	18690	18690	0
36	20241029	193700	174902920	18690	18690	18690	18690	0
37	20241029	193600	174902920	18690	18690	18690	18690	0
38	20241029	193500	174902920	18690	18690	18690	18690	0
39	20241029	193400	174902920	18690	18690	18690	18690	0
40	20241029	193300	174902920	18690	18690	18690	18690	0
41	20241029	193200	174902920	18690	18690	18690	18690	0
42	20241029	193100	174902920	18690	18690	18690	18690	0
43	20241029	193000	174902920	18690	18690	18690	18690	0
44	20241029	192900	174902920	18690	18690	18690	18690	0
45	20241029	192800	174902920	18690	18690	18690	18690	0
46	20241029	192700	174902920	18690	18690	18690	18690	0
47	20241029	192600	174902920	18690	18690	18690	18690	0
48	20241029	192500	174902920	18690	18690	18690	18690	0
49	20241029	192400	174902920	18690	18690	18690	18690	0
50	20241029	192300	174902920	18690	18690	18690	18690	0
51	20241029	192200	174902920	18690	18690	18690	18690	0
52	20241029	192100	174902920	18690	18690	18690	18690	0
53	20241029	192000	174902920	18690	18690	18690	18690	0
54	20241029	191900	174902920	18690	18690	18690	18690	0
55	20241029	191800	174902920	18690	18690	18690	18690	0
56	20241029	191700	174902920	18690	18690	18690	18690	0
57	20241029	191600	174902920	18690	18690	18690	18690	0
58	20241029	191500	174902920	18690	18690	18690	18690	0
59	20241029	191400	174902920	18690	18690	18690	18690	0
60	20241029	191300	174902920	18690	18690	18690	18690	0
61	20241029	191200	174902920	18690	18690	18690	18690	0
62	20241029	191100	174902920	18690	18690	18690	18690	274
63	20241029	191000	174902920	18690	18690	18690	18690	0
64	20241029	190900	174902920	18690	18690	18690	18690	0
65	20241029	190800	174902920	18690	18690	18690	18690	0
66	20241029	190700	174902920	18690	18690	18690	18690	0
67	20241029	190600	174902920	18690	18690	18690	18690	0
68	20241029	190500	174902920	18690	18690	18690	18690	0
69	20241029	190400	174902920	18690	18690	18690	18690	0
70	20241029	190300	174902920	18690	18690	18690	18690	0
71	20241029	190200	174902920	18690	18690	18690	18690	0
72	20241029	190100	174902920	18690	18690	18690	18690	0
73	20241029	190000	174902920	18690	18690	18690	18690	0
74	20241029	185900	174902920	18690	18690	18690	18690	0
75	20241029	185800	174902920	18690	18690	18690	18690	0
76	20241029	185700	174902920	18690	18690	18690	18690	0
77	20241029	185600	174902920	18690	18690	18690	18690	0
78	20241029	185500	174902920	18690	18690	18690	18690	0
79	20241029	185400	174902920	18690	18690	18690	18690	0
80	20241029	185300	174902920	18690	18690	18690	18690	0
81	20241029	185200	174902920	18690	18690	18690	18690	0
82	20241029	185100	174902920	18690	18690	18690	18690	0
83	20241029	185000	174902920	18690	18690	18690	18690	0
84	20241029	184900	174902920	18690	18690	18690	18690	0
85	20241029	184800	174902920	18690	18690	18690	18690	0
86	20241029	184700	174902920	18690	18690	18690	18690	0
87	20241029	184600	174902920	18690	18690	18690	18690	0
88	20241029	184500	174902920	18690	18690	18690	18690	0
89	20241029	184400	174902920	18690	18690	18690	18690	0
90	20241029	184300	174902920	18690	18690	18690	18690	0
91	20241029	184200	174902920	18690	18690	18690	18690	0
92	20241029	184100	174902920	18690	18690	18690	18690	274
93	20241029	184000	174902920	18690	18690	18690	18690	0
94	20241029	183900	174902920	18690	18690	18690	18690	0
95	20241029	183800	174902920	18690	18690	18690	18690	0
96	20241029	183700	174902920	18690	18690	18690	18690	0
97	20241029	183600	174902920	18690	18690	18690	18690	0
98	20241029	183500	174902920	18690	18690	18690	18690	0
99	20241029	183400	174902920	18690	18690	18690	18690	0
100	20241029	183300	174902920	18690	18690	18690	18690	0
101	20241029	183200	174902920	18690	18690	18690	18690	0
102	20241029	183100	174902920	18690	18690	18690	18690	0
103	20241029	183000	174902920	18690	18690	18690	18690	0
104	20241029	182900	174902920	18690	18690	18690	18690	0
105	20241029	182800	174902920	18690	18690	18690	18690	0
106	20241029	182700	174902920	18690	18690	18690	18690	0
107	20241029	182600	174902920	18690	18690	18690	18690	0
108	20241029	182500	174902920	18690	18690	18690	18690	0
109	20241029	182400	174902920	18690	18690	18690	18690	0
110	20241029	182300	174902920	18690	18690	18690	18690	0
111	20241029	182200	174902920	18690	18690	18690	18690	0
112	20241029	182100	174902920	18690	18690	18690	18690	0
113	20241029	182000	174902920	18690	18690	18690	18690	0
114	20241029	181900	174902920	18690	18690	18690	18690	0
115	20241029	181800	174902920	18690	18690	18690	18690	0
116	20241029	181700	174902920	18690	18690	18690	18690	0
117	20241029	181600	174902920	18690	18690	18690	18690	0
118	20241029	181500	174902920	18690	18690	18690	18690	0
119	20241029	181400	174902920	18690	18690	18690	18690	0
120	20241029	181300	174902920	18690	18690	18690	18690	0
121	20241029	181200	174902920	18690	18690	18690	18690	0
122	20241029	181100	174902920	18690	18690	18690	18690	274
123	20241029	181000	174902920	18690	18690	18690	18690	0
124	20241029	180900	174902920	18690	18690	18690	18690	0
125	20241029	180800	174902920	18690	18690	18690	18690	0
126	20241029	180700	174902920	18690	18690	18690	18690	0
127	20241029	180600	174902920	18690	18690	18690	18690	0
128	20241029	180500	174902920	18690	18690	18690	18690	0
129	20241029	180400	174902920	18690	18690	18690	18690	0
130	20241029	180300	174902920	18690	18690	18690	18690	0
131	20241029	180200	174902920	18690	18690	18690	18690	0
132	20241029	180100	174902920	18690	18690	18690	18690	0
133	20241029	180000	174902920	18690	18690	18690	18690	0
134	20241029	175900	174902920	18690	18690	18690	18690	0
135	20241029	175800	174902920	18690	18690	18690	18690	0
136	20241029	175700	174902920	18690	18690	18690	18690	0
137	20241029	175600	174902920	18690	18690	18690	18690	0
138	20241029	175500	174902920	18690	18690	18690	18690	0
139	20241029	175400	174902920	18690	18690	18690	18690	0
140	20241029	175300	174902920	18690	18690	18690	18690	0
141	20241029	175200	174902920	18690	18690	18690	18690	0
142	20241029	175100	174902920	18690	18690	18690	18690	0
143	20241029	175000	174902920	18690	18690	18690	18690	0
144	20241029	174900	174902920	18690	18690	18690	18690	0
145	20241029	174800	174902920	18690	18690	18690	18690	0
146	20241029	174700	174902920	18690	18690	18690	18690	0
147	20241029	174600	174902920	18690	18690	18690	18690	0
148	20241029	174500	174902920	18690	18690	18690	18690	0
149	20241029	174400	174902920	18690	18690	18690	18690	0
150	20241029	174300	174902920	18690	18690	18690	18690	0
151	20241029	174200	174902920	18690	18690	18690	18690	0
152	20241029	174100	174902920	18690	18690	18690	18690	274
153	20241029	174000	174902920	18690	18690	18690	18690	0
154	20241029	173900	174902920	18690	18690	18690	18690	0
155	20241029	173800	174902920	18690	18690	18690	18690	0
156	20241029	173700	174902920	18690	18690	18690	18690	0
157	20241029	173600	174902920	18690	18690	18690	18690	0
158	20241029	173500	174902920	18690	18690	18690	18690	0
159	20241029	173400	174902920	18690	18690	18690	18690	0
160	20241029	173300	174902920	18690	18690	18690	18690	0
161	20241029	173200	174902920	18690	18690	18690	18690	0
162	20241029	173100	174902920	18690	18690	18690	18690	0
163	20241029	173000	174902920	18690	18690	18690	18690	0
164	20241029	172900	174902920	18690	18690	18690	18690	0
165	20241029	172800	174902920	18690	18690	18690	18690	0
166	20241029	172700	174902920	18690	18690	18690	18690	0
167	20241029	172600	174902920	18690	18690	18690	18690	0
168	20241029	172500	174902920	18690	18690	18690	18690	0
169	20241029	172400	174902920	18690	18690	18690	18690	0
170	20241029	172300	174902920	18690	18690	18690	18690	0
171	20241029	172200	174902920	18690	18690	18690	18690	0
172	20241029	172100	174902920	18690	18690	18690	18690	0
173	20241029	172000	174902920	18690	18690	18690	18690	0
174	20241029	171900	174902920	18690	18690	18690	18690	0
175	20241029	171800	174902920	18690	18690	18690	18690	0
176	20241029	171700	174902920	18690	18690	18690	18690	0
177	20241029	171600	174902920	18690	18690	18690	18690	0
178	20241029	171500	174902920	18690	18690	18690	18690	0
179	20241029	171400	174902920	18690	18690	18690	18690	0
180	20241029	171300	174902920	18690	18690	18690	18690	0
181	20241029	171200	174902920	18690	18690	18690	18690	0
182	20241029	171100	174902920	18690	18690	18690	18690	274
183	20241029	171000	174902920	18690	18690	18690	18690	0
184	20241029	170900	174902920	18690	18690	18690	18690	0
185	20241029	170800	174902920	18690	18690	18690	18690	0
186	20241029	170700	174902920	18690	18690	18690	18690	0
187	20241029	170600	174902920	18690	18690	18690	18690	0
188	20241029	170500	174902920	18690	18690	18690	18690	0
189	20241029	170400	174902920	18690	18690	18690	18690	0
190	20241029	170300	174902920	18690	18690	18690	18690	0
191	20241029	170200	174902920	18690	18690	18690	18690	0
192	20241029	170100	174902920	18690	18690	18690	18690	0
193	20241029	170000	174902920	18690	18690	18690	18690	0
194	20241029	165900	174902920	18690	18690	18690	18690	0
195	20241029	165800	174902920	18690	18690	18690	18690	0
196	20241029	165700	174902920	18690	18690	18690	18690	0
197	20241029	165600	174902920	18690	18690	18690	18690	0
198	20241029	165500	174902920	18690	18690	18690	18690	0
199	20241029	165400	174902920	18690	18690	18690	18690	0
200	20241029	165300	174902920	18690	18690	18690	18690	0
201	20241029	165200	174902920	18690	18690	18690	18690	0
202	20241029	165100	174902920	18690	18690	18690	18690	0
203	20241029	165000	174902920	18690	18690	18690	18690	0
204	20241029	164900	174902920	18690	18690	18690	18690	0
205	20241029	164800	174902920	18690	18690	18690	18690	0
206	20241029	164700	174902920	18690	18690	18690	18690	0
207	20241029	164600	174902920	18690	18690	18690	18690	0
208	20241029	164500	174902920	18690	18690	18690	18690	0
209	20241029	164400	174902920	18690	18690	18690	18690	0
210	20241029	164300	174902920	18690	18690	18690	18690	0
211	20241029	164200	174902920	18690	18690	18690	18690	0
212	20241029	164100	174902920	18690	18690	18690	18690	274
213	20241029	164000	174902920	18690	18690	18690	18690	0
214	20241029	163900	174902920	18690	18690	18690	18690	0
215	20241029	163800	174902920	18690	18690	18690	18690	0
216	20241029	163700	174902920	18690	18690	18690	18690	0
217	20241029	163600	174902920	18690	18690	18690	18690	0
218	20241029	163500	174902920	18690	18690	18690	18690	0
219	20241029	163400	174902920	18690	18690	18690	18690	0
220	20241029	163300	174902920	18690	18690	18690	18690	0
221	20241029	163200	174902920	18690	18690	18690	18690	0
222	20241029	163100	174902920	18690	18690	18690	18690	0
223	20241029	163000	174902920	18690	18690	18690	18690	0
224	20241029	162900	174902920	18690	18690	18690	18690	0
225	20241029	162800	174902920	18690	18690	18690	18690	0
226	20241029	162700	174902920	18690	18690	18690	18690	0
227	20241029	162600	174902920	18690	18690	18690	18690	0
228	20241029	162500	174902920	18690	18690	18690	18690	0
229	20241029	162400	174902920	18690	18690	18690	18690	0
230	20241029	162300	174902920	18690	18690	18690	18690	0
231	20241029	162200	174902920	18690	18690	18690	18690	0
232	20241029	162100	174902920	18690	18690	18690	18690	0
233	20241029	162000	174902920	18690	18690	18690	18690	0
234	20241029	161900	174902920	18690	18690	18690	18690	0
235	20241029	161800	174902920	18690	18690	18690	18690	0
236	20241029	161700	174902920	18690	18690	18690	18690	0
237	20241029	161600	174902920	18690	18690	18690	18690	0
238	20241029	161500	174902920	18690	18690	18690	18690	0
239	20241029	161400	174902920	18690	18690	18690	18690	0
240	20241029	161300	174902920	18690	18690	18690	18690	0
241	20241029	161200	174902920	18690	18690	18690	18690	0
242	20241029	161100	174902920	18690	18690	18690	18690	274
243	20241029	161000	174902920	18690	18690	18690	18690	0
244	20241029	160900	174902920	18690	18690	18690	18690	0
245	20241029	160800	174902920	18690	18690	18690	18690	0
246	20241029	160700	174902920	18690	18690	18690	18690	0
247	20241029	160600	174902920	18690	18690	18690	18690	0
248	20241029	160500	174902920	18690	18690	18690	18690	0
249	20241029	160400	174902920	18690	18690	18690	18690	0
250	20241029	160300	174902920	18690	18690	18690	18690	0
251	20241029	160200	174902920	18690	18690	18690	18690	0
252	20241029	160100	174902920	18690	18690	18690	18690	0
253	20241029	160000	174902920	18690	18690	18690	18690	0
254	20241029	155900	174902920	18690	18690	18690	18690	0
255	20241029	155800	174902920	18690	18690	18690	18690	0
256	20241029	155700	174902920	18690	18690	18690	18690	0
257	20241029	155600	174902920	18690	18690	18690	18690	0
258	20241029	155500	174902920	18690	18690	18690	18690	0
259	20241029	155400	174902920	18690	18690	18690	18690	0
260	20241029	155300	174902920	18690	18690	18690	18690	0
261	20241029	155200	174902920	18690	18690	18690	18690	0
262	20241029	155100	174902920	18690	18690	18690	18690	0
263	20241029	155000	174902920	18690	18690	18690	18690	0
264	20241029	154900	174902920	18690	18690	18690	18690	0
265	20241029	154800	174902920	18690	18690	18690	18690	0
266	20241029	154700	174902920	18690	18690	18690	18690	0
267	20241029	154600	174902920	18690	18690	18690	18690	0
268	20241029	154500	174902920	18690	18690	18690	18690	0
269	20241029	154400	174902920	18690	18690	18690	18690	0
270	20241029	154300	174902920	18690	18690	18690	18690	0
271	20241029	154200	174902920	18690	18690	18690	18690	0
272	20241029	154100	174902920	18690	18690	18690	18690	274
273	20241029	154000	174902920	18690	18690	18690	18690	0
274	20241029	153900	174902920	18690	18690	18690	18690	0
275	20241029	153800	174902920	18690	18690	18690	18690	0
276	20241029	153700	174902920	18690	18690	18690	18690	0
277	20241029	153600	174902920	18690	18690	18690	18690	0
278	20241029	153500	174902920	18690	18690	18690	18690	0
279	20241029	153400	174902920	18690	18690	18690	18690	0
280	20241029	153300	174902920	18690	18690	18690	18690	0
281	20241029	153200	174902920	18690	18690	18690	18690	0
282	20241029	153100	174902920	18690	18690	18690	18690	0
283	20241029	153000	174902920	18690	18690	18690	18690	274
284	20241029	152900	169781860	18700	18700	18700	18700	0
285	20241029	152800	169781860	18700	18700	18700	18700	0
286	20241029	152700	169781860	18700	18700	18700	18700	0
287	20241029	152600	169781860	18700	18700	18700	18700	0
288	20241029	152500	169781860	18700	18700	18700	18700	0
289	20241029	152400	169781860	18700	18700	18700	18700	0
290	20241029	152300	169781860	18700	18700	18700	18700	0
291	20241029	152200	169781860	18700	18700	18700	18700	0
292	20241029	152100	169781860	18700	18700	18700	18700	0
293	20241029	152000	169781860	18700	18700	18700	18700	0
294	20241029	151900	169781860	18700	18700	18700	18700	0
295	20241029	151800	169781860	18700	18700	18700	18700	0
296	20241029	151700	169781860	18700	18700	18700	18700	1
297	20241029	151600	169763160	18690	18690	18690	18690	0
298	20241029	151500	169763160	18690	18690	18690	18690	0
299	20241029	151400	169763160	18690	18690	18690	18690	0
300	20241029	151300	169763160	18690	18690	18690	18690	20
301	20241029	151200	169389360	18700	18690	18700	18690	6
302	20241029	151100	169277210	18630	18650	18650	18630	156
303	20241029	151000	166369170	18650	18640	18650	18640	216
304	20241029	150900	162342910	18650	18680	18680	18650	314
305	20241029	150800	156486700	18700	18700	18700	18700	0
306	20241029	150700	156486700	18700	18700	18700	18700	0
307	20241029	150600	156486700	18700	18700	18700	18700	0
308	20241029	150500	156486700	18700	18700	18700	18700	0
309	20241029	150400	156486700	18700	18700	18700	18700	0
310	20241029	150300	156486700	18700	18700	18700	18700	0
311	20241029	150200	156486700	18700	18700	18700	18700	0
312	20241029	150100	156486700	18700	18700	18700	18700	0
313	20241029	150000	156486700	18700	18700	18700	18700	0
314	20241029	145900	156486700	18700	18700	18700	18700	0
315	20241029	145800	156486700	18700	18700	18700	18700	0
316	20241029	145700	156486700	18700	18700	18700	18700	0
317	20241029	145600	156486700	18700	18700	18700	18700	0
318	20241029	145500	156486700	18700	18700	18700	18700	0
319	20241029	145400	156486700	18700	18700	18700	18700	0
320	20241029	145300	156486700	18700	18700	18700	18700	0
321	20241029	145200	156486700	18700	18700	18700	18700	0
322	20241029	145100	156486700	18700	18700	18700	18700	5
323	20241029	145000	156393200	18700	18700	18700	18700	8
324	20241029	144900	156243600	18620	18620	18620	18620	0
325	20241029	144800	156243600	18620	18620	18620	18620	0
326	20241029	144700	156243600	18620	18620	18620	18620	0
327	20241029	144600	156243600	18620	18620	18620	18620	0
328	20241029	144500	156243600	18620	18620	18620	18620	10
329	20241029	144400	156057400	18630	18660	18660	18630	94
330	20241029	144300	154305210	18660	18660	18660	18660	0
331	20241029	144200	154305210	18660	18660	18660	18660	0
332	20241029	144100	154305210	18660	18660	18660	18660	0
333	20241029	144000	154305210	18660	18660	18660	18660	0
334	20241029	143900	154305210	18660	18660	18660	18660	0
335	20241029	143800	154305210	18660	18660	18660	18660	0
336	20241029	143700	154305210	18660	18660	18660	18660	0
337	20241029	143600	154305210	18660	18660	18660	18660	0
338	20241029	143500	154305210	18660	18660	18660	18660	0
339	20241029	143400	154305210	18660	18660	18660	18660	3
340	20241029	143300	154249230	18700	18700	18700	18700	0
341	20241029	143200	154249230	18700	18700	18700	18700	0
342	20241029	143100	154249230	18700	18700	18700	18700	0
343	20241029	143000	154249230	18700	18700	18700	18700	0
344	20241029	142900	154249230	18700	18700	18700	18700	0
345	20241029	142800	154249230	18700	18700	18700	18700	0
346	20241029	142700	154249230	18700	18700	18700	18700	0
347	20241029	142600	154249230	18700	18700	18700	18700	0
348	20241029	142500	154249230	18700	18700	18700	18700	0
349	20241029	142400	154249230	18700	18700	18700	18700	0
350	20241029	142300	154249230	18700	18700	18700	18700	0
351	20241029	142200	154249230	18700	18700	18700	18700	10
352	20241029	142100	154062230	18700	18700	18700	18700	0
353	20241029	142000	154062230	18700	18700	18700	18700	0
354	20241029	141900	154062230	18700	18700	18700	18700	0
355	20241029	141800	154062230	18700	18700	18700	18700	0
356	20241029	141700	154062230	18700	18700	18700	18700	1
357	20241029	141600	154043530	18630	18630	18630	18630	1
358	20241029	141500	154024900	18700	18700	18700	18700	0
359	20241029	141400	154024900	18700	18700	18700	18700	0
360	20241029	141300	154024900	18700	18700	18700	18700	0
361	20241029	141200	154024900	18700	18700	18700	18700	0
362	20241029	141100	154024900	18700	18700	18700	18700	0
363	20241029	141000	154024900	18700	18700	18700	18700	0
364	20241029	140900	154024900	18700	18700	18700	18700	0
365	20241029	140800	154024900	18700	18700	18700	18700	2
366	20241029	140700	153987500	18700	18700	18700	18700	0
367	20241029	140600	153987500	18700	18700	18700	18700	0
368	20241029	140500	153987500	18700	18700	18700	18700	1
369	20241029	140400	153968800	18700	18700	18700	18700	0
370	20241029	140300	153968800	18700	18700	18700	18700	1
371	20241029	140200	153950100	18620	18620	18620	18620	23
372	20241029	140100	153521840	18700	18700	18700	18700	0
373	20241029	140000	153521840	18700	18620	18700	18620	2
374	20241029	135900	153484520	18620	18620	18620	18620	526
375	20241029	135800	143690400	18630	18640	18640	18630	5
376	20241029	135700	143597240	18630	18630	18630	18630	0
377	20241029	135600	143597240	18630	18630	18630	18630	0
378	20241029	135500	143597240	18630	18630	18630	18630	0
379	20241029	135400	143597240	18630	18630	18630	18630	0
380	20241029	135300	143597240	18630	18630	18630	18630	0
381	20241029	135200	143597240	18630	18630	18630	18630	0
382	20241029	135100	143597240	18630	18630	18630	18630	12
383	20241029	135000	143373680	18630	18630	18630	18630	0
384	20241029	134900	143373680	18630	18630	18630	18630	0
385	20241029	134800	143373680	18630	18630	18630	18630	0
386	20241029	134700	143373680	18630	18630	18630	18630	0
387	20241029	134600	143373680	18630	18630	18630	18630	0
388	20241029	134500	143373680	18630	18630	18630	18630	0
389	20241029	134400	143373680	18630	18630	18630	18630	0
390	20241029	134300	143373680	18630	18630	18630	18630	10
391	20241029	134200	143187380	18610	18610	18610	18610	0
392	20241029	134100	143187380	18610	18610	18610	18610	0
393	20241029	134000	143187380	18610	18610	18610	18610	0
394	20241029	133900	143187380	18610	18610	18610	18610	0
395	20241029	133800	143187380	18610	18610	18610	18610	0
396	20241029	133700	143187380	18610	18610	18610	18610	0
397	20241029	133600	143187380	18610	18620	18620	18610	300
398	20241029	133500	137604180	18610	18610	18610	18610	0
399	20241029	133400	137604180	18610	18610	18610	18610	0
400	20241029	133300	137604180	18610	18610	18610	18610	0
401	20241029	133200	137604180	18610	18610	18610	18610	0
402	20241029	133100	137604180	18610	18610	18610	18610	0
403	20241029	133000	137604180	18610	18610	18610	18610	0
404	20241029	132900	137604180	18610	18610	18610	18610	135
405	20241029	132800	135091830	18610	18610	18610	18610	64
406	20241029	132700	133900790	18610	18610	18610	18610	100
407	20241029	132600	132039790	18610	18610	18610	18610	61
408	20241029	132500	130904580	18610	18610	18610	18610	0
409	20241029	132400	130904580	18610	18610	18610	18610	0
410	20241029	132300	130904580	18610	18610	18610	18610	0
411	20241029	132200	130904580	18610	18610	18610	18610	0
412	20241029	132100	130904580	18610	18610	18610	18610	0
413	20241029	132000	130904580	18610	18610	18610	18610	0
414	20241029	131900	130904580	18610	18620	18620	18610	280
415	20241029	131800	125693170	18640	18640	18640	18640	0
416	20241029	131700	125693170	18640	18640	18640	18640	0
417	20241029	131600	125693170	18640	18640	18640	18640	0
418	20241029	131500	125693170	18640	18640	18640	18640	0
419	20241029	131400	125693170	18640	18640	18640	18640	0
420	20241029	131300	125693170	18640	18640	18640	18640	0
421	20241029	131200	125693170	18640	18640	18640	18640	0
422	20241029	131100	125693170	18640	18640	18640	18640	0
423	20241029	131000	125693170	18640	18640	18640	18640	0
424	20241029	130900	125693170	18640	18640	18640	18640	0
425	20241029	130800	125693170	18640	18640	18640	18640	0
426	20241029	130700	125693170	18640	18640	18640	18640	0
427	20241029	130600	125693170	18640	18640	18640	18640	0
428	20241029	130500	125693170	18640	18640	18640	18640	0
429	20241029	130400	125693170	18640	18640	18640	18640	0
430	20241029	130300	125693170	18640	18640	18640	18640	0
431	20241029	130200	125693170	18640	18640	18640	18640	0
432	20241029	130100	125693170	18640	18640	18640	18640	15
433	20241029	130000	125413570	18650	18660	18660	18650	35
434	20241029	125900	124760480	18670	18670	18670	18670	10
435	20241029	125800	124573780	18670	18670	18670	18670	44
436	20241029	125700	123752300	18670	18670	18670	18670	0
437	20241029	125600	123752300	18670	18670	18670	18670	0
438	20241029	125500	123752300	18670	18670	18670	18670	0
439	20241029	125400	123752300	18670	18670	18670	18670	0
440	20241029	125300	123752300	18670	18670	18670	18670	0
441	20241029	125200	123752300	18670	18670	18670	18670	17
442	20241029	125100	123434910	18690	18690	18690	18690	0
443	20241029	125000	123434910	18690	18690	18690	18690	0
444	20241029	124900	123434910	18690	18690	18690	18690	0
445	20241029	124800	123434910	18690	18690	18690	18690	0
446	20241029	124700	123434910	18690	18690	18690	18690	5
447	20241029	124600	123341460	18690	18690	18690	18690	0
448	20241029	124500	123341460	18690	18690	18690	18690	0
449	20241029	124400	123341460	18690	18690	18690	18690	0
450	20241029	124300	123341460	18690	18690	18690	18690	0
451	20241029	124200	123341460	18690	18690	18690	18690	0
452	20241029	124100	123341460	18690	18690	18690	18690	0
453	20241029	124000	123341460	18690	18690	18690	18690	0
454	20241029	123900	123341460	18690	18690	18690	18690	0
455	20241029	123800	123341460	18690	18690	18690	18690	0
456	20241029	123700	123341460	18690	18690	18690	18690	0
457	20241029	123600	123341460	18690	18690	18690	18690	0
458	20241029	123500	123341460	18690	18690	18690	18690	0
459	20241029	123400	123341460	18690	18690	18690	18690	0
460	20241029	123300	123341460	18690	18690	18690	18690	0
461	20241029	123200	123341460	18690	18690	18690	18690	0
462	20241029	123100	123341460	18690	18690	18690	18690	0
463	20241029	123000	123341460	18690	18690	18690	18690	0
464	20241029	122900	123341460	18690	18690	18690	18690	0
465	20241029	122800	123341460	18690	18690	18690	18690	0
466	20241029	122700	123341460	18690	18690	18690	18690	33
467	20241029	122600	122724690	18690	18690	18690	18690	0
468	20241029	122500	122724690	18690	18690	18690	18690	48
469	20241029	122400	121827570	18690	18690	18690	18690	0
470	20241029	122300	121827570	18690	18690	18690	18690	0
471	20241029	122200	121827570	18690	18690	18690	18690	2
472	20241029	122100	121790190	18670	18670	18670	18670	1
473	20241029	122000	121771520	18660	18660	18660	18660	8
474	20241029	121900	121622240	18650	18650	18650	18650	0
475	20241029	121800	121622240	18650	18710	18710	18650	85
476	20241029	121700	120033990	18710	18710	18710	18710	0
477	20241029	121600	120033990	18710	18710	18710	18710	0
478	20241029	121500	120033990	18710	18710	18710	18710	0
479	20241029	121400	120033990	18710	18710	18710	18710	0
480	20241029	121300	120033990	18710	18710	18710	18710	0
481	20241029	121200	120033990	18710	18710	18710	18710	0
482	20241029	121100	120033990	18710	18710	18710	18710	0
483	20241029	121000	120033990	18710	18710	18710	18710	0
484	20241029	120900	120033990	18710	18710	18710	18710	0
485	20241029	120800	120033990	18710	18710	18710	18710	0
486	20241029	120700	120033990	18710	18710	18710	18710	0
487	20241029	120600	120033990	18710	18710	18710	18710	0
488	20241029	120500	120033990	18710	18710	18710	18710	0
489	20241029	120400	120033990	18710	18710	18710	18710	0
490	20241029	120300	120033990	18710	18710	18710	18710	0
491	20241029	120200	120033990	18710	18710	18710	18710	0
492	20241029	120100	120033990	18710	18710	18710	18710	0
493	20241029	120000	120033990	18710	18710	18710	18710	0
494	20241029	115900	120033990	18710	18710	18710	18710	0
495	20241029	115800	120033990	18710	18710	18710	18710	0
496	20241029	115700	120033990	18710	18710	18710	18710	0
497	20241029	115600	120033990	18710	18710	18710	18710	0
498	20241029	115500	120033990	18710	18710	18710	18710	0
499	20241029	115400	120033990	18710	18710	18710	18710	0
500	20241029	115300	120033990	18710	18710	18710	18710	0
501	20241029	115200	120033990	18710	18710	18710	18710	1
502	20241029	115100	120015280	18610	18610	18610	18610	0
503	20241029	115000	120015280	18610	18610	18610	18610	0
504	20241029	114900	120015280	18610	18610	18610	18610	0
505	20241029	114800	120015280	18610	18610	18610	18610	0
506	20241029	114700	120015280	18610	18610	18610	18610	0
507	20241029	114600	120015280	18610	18610	18610	18610	0
508	20241029	114500	120015280	18610	18610	18610	18610	0
509	20241029	114400	120015280	18610	18610	18610	18610	0
510	20241029	114300	120015280	18610	18610	18610	18610	2
511	20241029	114200	119978060	18610	18610	18610	18610	0
512	20241029	114100	119978060	18610	18610	18610	18610	0
513	20241029	114000	119978060	18610	18610	18610	18610	0
514	20241029	113900	119978060	18610	18610	18610	18610	0
515	20241029	113800	119978060	18610	18610	18610	18610	0
516	20241029	113700	119978060	18610	18610	18610	18610	0
517	20241029	113600	119978060	18610	18610	18610	18610	0
518	20241029	113500	119978060	18610	18610	18610	18610	0
519	20241029	113400	119978060	18610	18610	18610	18610	0
520	20241029	113300	119978060	18610	18610	18610	18610	0
521	20241029	113200	119978060	18610	18610	18610	18610	7
522	20241029	113100	119847790	18610	18610	18610	18610	0
523	20241029	113000	119847790	18610	18610	18610	18610	0
524	20241029	112900	119847790	18610	18610	18610	18610	0
525	20241029	112800	119847790	18610	18610	18610	18610	0
526	20241029	112700	119847790	18610	18610	18610	18610	0
527	20241029	112600	119847790	18610	18610	18610	18610	0
528	20241029	112500	119847790	18610	18610	18610	18610	0
529	20241029	112400	119847790	18610	18610	18610	18610	0
530	20241029	112300	119847790	18610	18610	18610	18610	0
531	20241029	112200	119847790	18610	18610	18610	18610	0
532	20241029	112100	119847790	18610	18610	18610	18610	0
533	20241029	112000	119847790	18610	18610	18610	18610	0
534	20241029	111900	119847790	18610	18610	18610	18610	0
535	20241029	111800	119847790	18610	18610	18610	18610	0
536	20241029	111700	119847790	18610	18610	18610	18610	0
537	20241029	111600	119847790	18610	18610	18610	18610	0
538	20241029	111500	119847790	18610	18610	18610	18610	50
539	20241029	111400	118917290	18600	18600	18600	18600	0
540	20241029	111300	118917290	18600	18650	18650	18600	200
541	20241029	111200	115191650	18650	18650	18650	18650	0
542	20241029	111100	115191650	18650	18660	18660	18650	355
543	20241029	111000	108568960	18650	18650	18650	18650	0
544	20241029	110900	108568960	18650	18650	18650	18650	0
545	20241029	110800	108568960	18650	18650	18650	18650	0
546	20241029	110700	108568960	18650	18650	18650	18650	0
547	20241029	110600	108568960	18650	18650	18650	18650	0
548	20241029	110500	108568960	18650	18660	18660	18650	300
549	20241029	110400	102973910	18660	18660	18660	18660	0
550	20241029	110300	102973910	18660	18660	18660	18660	0
551	20241029	110200	102973910	18660	18660	18660	18660	0
552	20241029	110100	102973910	18660	18660	18660	18660	0
553	20241029	110000	102973910	18660	18660	18660	18660	442
554	20241029	105900	94726190	18660	18660	18660	18660	0
555	20241029	105800	94726190	18660	18660	18660	18660	0
556	20241029	105700	94726190	18660	18660	18660	18660	0
557	20241029	105600	94726190	18660	18660	18660	18660	0
558	20241029	105500	94726190	18660	18660	18660	18660	0
559	20241029	105400	94726190	18660	18660	18660	18660	0
560	20241029	105300	94726190	18660	18660	18660	18660	0
561	20241029	105200	94726190	18660	18660	18660	18660	0
562	20241029	105100	94726190	18660	18660	18660	18660	0
563	20241029	105000	94726190	18660	18660	18660	18660	3
564	20241029	104900	94670210	18660	18660	18660	18660	0
565	20241029	104800	94670210	18660	18660	18660	18660	0
566	20241029	104700	94670210	18660	18660	18660	18660	4
567	20241029	104600	94595570	18660	18660	18660	18660	6
568	20241029	104500	94483610	18660	18660	18660	18660	0
569	20241029	104400	94483610	18660	18660	18660	18660	0
570	20241029	104300	94483610	18660	18660	18660	18660	0
571	20241029	104200	94483610	18660	18660	18660	18660	0
572	20241029	104100	94483610	18660	18660	18660	18660	10
573	20241029	104000	94297010	18660	18660	18660	18660	30
574	20241029	103900	93737210	18660	18660	18660	18660	0
575	20241029	103800	93737210	18660	18670	18670	18660	100
576	20241029	103700	91870890	18660	18660	18660	18660	0
577	20241029	103600	91870890	18660	18660	18660	18660	0
578	20241029	103500	91870890	18660	18660	18660	18660	0
579	20241029	103400	91870890	18660	18660	18660	18660	0
580	20241029	103300	91870890	18660	18660	18660	18660	0
581	20241029	103200	91870890	18660	18660	18660	18660	0
582	20241029	103100	91870890	18660	18660	18660	18660	0
583	20241029	103000	91870890	18660	18660	18660	18660	0
584	20241029	102900	91870890	18660	18660	18660	18660	28
585	20241029	102800	91348410	18650	18650	18650	18650	0
586	20241029	102700	91348410	18650	18650	18650	18650	198
587	20241029	102600	87655710	18660	18660	18660	18660	0
588	20241029	102500	87655710	18660	18660	18660	18660	61
589	20241029	102400	86517450	18660	18660	18660	18660	139
590	20241029	102300	83923710	18670	18670	18670	18670	0
591	20241029	102200	83923710	18670	18670	18670	18670	0
592	20241029	102100	83923710	18670	18670	18670	18670	1
593	20241029	102000	83905040	18660	18660	18660	18660	0
594	20241029	101900	83905040	18660	18660	18660	18660	0
595	20241029	101800	83905040	18660	18660	18660	18660	0
596	20241029	101700	83905040	18660	18660	18660	18660	0
597	20241029	101600	83905040	18660	18660	18660	18660	0
598	20241029	101500	83905040	18660	18660	18660	18660	0
599	20241029	101400	83905040	18660	18660	18660	18660	0
600	20241029	101300	83905040	18660	18660	18660	18660	0
601	20241029	101200	83905040	18660	18660	18660	18660	0
602	20241029	101100	83905040	18660	18670	18670	18660	450
603	20241029	101000	75507320	18660	18660	18660	18660	0
604	20241029	100900	75507320	18660	18680	18680	18660	93
605	20241029	100800	73771120	18700	18700	18700	18700	15
606	20241029	100700	73490620	18720	18720	18720	18720	2
607	20241029	100600	73453180	18720	18720	18720	18720	0
608	20241029	100500	73453180	18720	18720	18720	18720	8
609	20241029	100400	73303420	18820	18820	18820	18820	0
610	20241029	100300	73303420	18820	18800	18830	18800	200
611	20241029	100200	69539390	18800	18800	18800	18800	0
612	20241029	100100	69539390	18800	18800	18800	18800	0
613	20241029	100000	69539390	18800	18800	18800	18800	27
614	20241029	095900	69031790	18800	18800	18800	18800	0
615	20241029	095800	69031790	18800	18790	18800	18790	20
616	20241029	095700	68655850	18800	18800	18800	18800	0
617	20241029	095600	68655850	18800	18800	18800	18800	0
618	20241029	095500	68655850	18800	18750	18800	18750	261
619	20241029	095400	63759520	18770	18660	18790	18660	6
620	20241029	095300	63647210	18650	18650	18650	18650	0
621	20241029	095200	63647210	18650	18650	18650	18650	0
622	20241029	095100	63647210	18650	18650	18650	18650	20
623	20241029	095000	63274210	18650	18650	18660	18650	411
624	20241029	094900	55608820	18650	18650	18650	18650	0
625	20241029	094800	55608820	18650	18690	18690	18650	190
626	20241029	094700	52061600	18690	18690	18690	18690	10
627	20241029	094600	51874700	18690	18690	18690	18690	35
628	20241029	094500	51220550	18670	18670	18670	18670	2
629	20241029	094400	51183210	18670	18800	18800	18670	566
630	20241029	094300	40604680	18800	18800	18800	18800	0
631	20241029	094200	40604680	18800	18800	18800	18800	1
632	20241029	094100	40585880	18800	18800	18800	18800	1
633	20241029	094000	40567080	18700	18690	18700	18690	112
634	20241029	093900	38472880	18690	18690	18690	18690	7
635	20241029	093800	38342050	18690	18690	18690	18690	10
636	20241029	093700	38155150	18700	18700	18700	18700	0
637	20241029	093600	38155150	18700	18700	18700	18700	8
638	20241029	093500	38005550	18700	18700	18700	18700	0
639	20241029	093400	38005550	18700	18700	18700	18700	3
640	20241029	093300	37949450	18690	18700	18700	18690	42
641	20241029	093200	37164270	18700	18700	18700	18700	0
642	20241029	093100	37164270	18700	18750	18750	18700	86
643	20241029	093000	35555220	18820	18820	18820	18820	0
644	20241029	092900	35555220	18820	18700	18820	18700	177
645	20241029	092800	32241050	18700	18700	18700	18700	158
646	20241029	092700	29286450	18750	18750	18750	18750	0
647	20241029	092600	29286450	18750	18700	18750	18700	10
648	20241029	092500	29099200	18700	18700	18700	18700	35
649	20241029	092400	28444700	18750	18750	18750	18750	0
650	20241029	092300	28444700	18750	18750	18750	18750	9
651	20241029	092200	28275950	18750	18750	18750	18750	4
652	20241029	092100	28200950	18750	18750	18750	18750	1
653	20241029	092000	28182200	18690	18690	18690	18690	0
654	20241029	091900	28182200	18690	18690	18690	18690	10
655	20241029	091800	27995300	18690	18690	18690	18690	0
656	20241029	091700	27995300	18690	18690	18690	18690	1
657	20241029	091600	27976610	18700	18700	18700	18700	24
658	20241029	091500	27527810	18700	18690	18700	18690	2
659	20241029	091400	27490420	18690	18690	18690	18690	0
660	20241029	091300	27490420	18690	18690	18690	18690	1
661	20241029	091200	27471730	18700	18700	18700	18700	15
662	20241029	091100	27191230	18700	18700	18700	18700	25
663	20241029	091000	26723730	18700	18700	18700	18700	5
664	20241029	090900	26630230	18700	18700	18700	18700	2
665	20241029	090800	26592830	18710	18710	18710	18710	960
666	20241029	090700	8631230	18710	18720	18720	18710	85
667	20241029	090600	7040770	18710	18720	18720	18710	135
668	20241029	090500	4513880	18720	18720	18720	18720	1
669	20241029	090400	4495160	18710	18760	18760	18710	55
670	20241029	090300	3465310	18760	18790	18790	18760	8
671	20241029	090200	3315080	18830	18830	18830	18830	1
672	20241029	090100	3296250	18790	18790	18790	18790	3
673	20241029	090000	3239880	18800	18840	18840	18800	172