KissMeData/099750/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200900	198879050	17070	17070	17070	17070	60
3	20241029	200800	198879050	17070	17070	17070	17070	0
4	20241029	200700	198879050	17070	17070	17070	17070	0
5	20241029	200600	198879050	17070	17070	17070	17070	0
6	20241029	200500	198879050	17070	17070	17070	17070	0
7	20241029	200400	198879050	17070	17070	17070	17070	0
8	20241029	200300	198879050	17070	17070	17070	17070	0
9	20241029	200200	198879050	17070	17070	17070	17070	0
10	20241029	200100	198879050	17070	17070	17070	17070	0
11	20241029	200000	198879050	17070	17070	17070	17070	0
12	20241029	195900	198879050	17070	17070	17070	17070	0
13	20241029	195800	198879050	17070	17070	17070	17070	0
14	20241029	195700	198879050	17070	17070	17070	17070	0
15	20241029	195600	198879050	17070	17070	17070	17070	0
16	20241029	195500	198879050	17070	17070	17070	17070	0
17	20241029	195400	198879050	17070	17070	17070	17070	0
18	20241029	195300	198879050	17070	17070	17070	17070	0
19	20241029	195200	198879050	17070	17070	17070	17070	0
20	20241029	195100	198879050	17070	17070	17070	17070	0
21	20241029	195000	198879050	17070	17070	17070	17070	0
22	20241029	194900	198879050	17070	17070	17070	17070	0
23	20241029	194800	198879050	17070	17070	17070	17070	0
24	20241029	194700	198879050	17070	17070	17070	17070	0
25	20241029	194600	198879050	17070	17070	17070	17070	0
26	20241029	194500	198879050	17070	17070	17070	17070	0
27	20241029	194400	198879050	17070	17070	17070	17070	0
28	20241029	194300	198879050	17070	17070	17070	17070	0
29	20241029	194200	198879050	17070	17070	17070	17070	0
30	20241029	194100	198879050	17070	17070	17070	17070	0
31	20241029	194000	198879050	17070	17070	17070	17070	0
32	20241029	193900	198879050	17070	17070	17070	17070	60
33	20241029	193800	198879050	17070	17070	17070	17070	0
34	20241029	193700	198879050	17070	17070	17070	17070	0
35	20241029	193600	198879050	17070	17070	17070	17070	0
36	20241029	193500	198879050	17070	17070	17070	17070	0
37	20241029	193400	198879050	17070	17070	17070	17070	0
38	20241029	193300	198879050	17070	17070	17070	17070	0
39	20241029	193200	198879050	17070	17070	17070	17070	0
40	20241029	193100	198879050	17070	17070	17070	17070	0
41	20241029	193000	198879050	17070	17070	17070	17070	0
42	20241029	192900	198879050	17070	17070	17070	17070	0
43	20241029	192800	198879050	17070	17070	17070	17070	0
44	20241029	192700	198879050	17070	17070	17070	17070	0
45	20241029	192600	198879050	17070	17070	17070	17070	0
46	20241029	192500	198879050	17070	17070	17070	17070	0
47	20241029	192400	198879050	17070	17070	17070	17070	0
48	20241029	192300	198879050	17070	17070	17070	17070	0
49	20241029	192200	198879050	17070	17070	17070	17070	0
50	20241029	192100	198879050	17070	17070	17070	17070	0
51	20241029	192000	198879050	17070	17070	17070	17070	0
52	20241029	191900	198879050	17070	17070	17070	17070	0
53	20241029	191800	198879050	17070	17070	17070	17070	0
54	20241029	191700	198879050	17070	17070	17070	17070	0
55	20241029	191600	198879050	17070	17070	17070	17070	0
56	20241029	191500	198879050	17070	17070	17070	17070	0
57	20241029	191400	198879050	17070	17070	17070	17070	0
58	20241029	191300	198879050	17070	17070	17070	17070	0
59	20241029	191200	198879050	17070	17070	17070	17070	0
60	20241029	191100	198879050	17070	17070	17070	17070	0
61	20241029	191000	198879050	17070	17070	17070	17070	0
62	20241029	190900	198879050	17070	17070	17070	17070	60
63	20241029	190800	198879050	17070	17070	17070	17070	0
64	20241029	190700	198879050	17070	17070	17070	17070	0
65	20241029	190600	198879050	17070	17070	17070	17070	0
66	20241029	190500	198879050	17070	17070	17070	17070	0
67	20241029	190400	198879050	17070	17070	17070	17070	0
68	20241029	190300	198879050	17070	17070	17070	17070	0
69	20241029	190200	198879050	17070	17070	17070	17070	0
70	20241029	190100	198879050	17070	17070	17070	17070	0
71	20241029	190000	198879050	17070	17070	17070	17070	0
72	20241029	185900	198879050	17070	17070	17070	17070	0
73	20241029	185800	198879050	17070	17070	17070	17070	0
74	20241029	185700	198879050	17070	17070	17070	17070	0
75	20241029	185600	198879050	17070	17070	17070	17070	0
76	20241029	185500	198879050	17070	17070	17070	17070	0
77	20241029	185400	198879050	17070	17070	17070	17070	0
78	20241029	185300	198879050	17070	17070	17070	17070	0
79	20241029	185200	198879050	17070	17070	17070	17070	0
80	20241029	185100	198879050	17070	17070	17070	17070	0
81	20241029	185000	198879050	17070	17070	17070	17070	0
82	20241029	184900	198879050	17070	17070	17070	17070	0
83	20241029	184800	198879050	17070	17070	17070	17070	0
84	20241029	184700	198879050	17070	17070	17070	17070	0
85	20241029	184600	198879050	17070	17070	17070	17070	0
86	20241029	184500	198879050	17070	17070	17070	17070	0
87	20241029	184400	198879050	17070	17070	17070	17070	0
88	20241029	184300	198879050	17070	17070	17070	17070	0
89	20241029	184200	198879050	17070	17070	17070	17070	0
90	20241029	184100	198879050	17070	17070	17070	17070	0
91	20241029	184000	198879050	17070	17070	17070	17070	0
92	20241029	183900	198879050	17070	17070	17070	17070	60
93	20241029	183800	198879050	17070	17070	17070	17070	0
94	20241029	183700	198879050	17070	17070	17070	17070	0
95	20241029	183600	198879050	17070	17070	17070	17070	0
96	20241029	183500	198879050	17070	17070	17070	17070	0
97	20241029	183400	198879050	17070	17070	17070	17070	0
98	20241029	183300	198879050	17070	17070	17070	17070	0
99	20241029	183200	198879050	17070	17070	17070	17070	0
100	20241029	183100	198879050	17070	17070	17070	17070	0
101	20241029	183000	198879050	17070	17070	17070	17070	0
102	20241029	182900	198879050	17070	17070	17070	17070	0
103	20241029	182800	198879050	17070	17070	17070	17070	0
104	20241029	182700	198879050	17070	17070	17070	17070	0
105	20241029	182600	198879050	17070	17070	17070	17070	0
106	20241029	182500	198879050	17070	17070	17070	17070	0
107	20241029	182400	198879050	17070	17070	17070	17070	0
108	20241029	182300	198879050	17070	17070	17070	17070	0
109	20241029	182200	198879050	17070	17070	17070	17070	0
110	20241029	182100	198879050	17070	17070	17070	17070	0
111	20241029	182000	198879050	17070	17070	17070	17070	0
112	20241029	181900	198879050	17070	17070	17070	17070	0
113	20241029	181800	198879050	17070	17070	17070	17070	0
114	20241029	181700	198879050	17070	17070	17070	17070	0
115	20241029	181600	198879050	17070	17070	17070	17070	0
116	20241029	181500	198879050	17070	17070	17070	17070	0
117	20241029	181400	198879050	17070	17070	17070	17070	0
118	20241029	181300	198879050	17070	17070	17070	17070	0
119	20241029	181200	198879050	17070	17070	17070	17070	0
120	20241029	181100	198879050	17070	17070	17070	17070	0
121	20241029	181000	198879050	17070	17070	17070	17070	0
122	20241029	180900	198879050	17070	17070	17070	17070	60
123	20241029	180800	198879050	17070	17070	17070	17070	0
124	20241029	180700	198879050	17070	17070	17070	17070	0
125	20241029	180600	198879050	17070	17070	17070	17070	0
126	20241029	180500	198879050	17070	17070	17070	17070	0
127	20241029	180400	198879050	17070	17070	17070	17070	0
128	20241029	180300	198879050	17070	17070	17070	17070	0
129	20241029	180200	198879050	17070	17070	17070	17070	0
130	20241029	180100	198879050	17070	17070	17070	17070	0
131	20241029	180000	198879050	17070	17070	17070	17070	0
132	20241029	175900	198879050	17070	17070	17070	17070	0
133	20241029	175800	198879050	17070	17070	17070	17070	0
134	20241029	175700	198879050	17070	17070	17070	17070	0
135	20241029	175600	198879050	17070	17070	17070	17070	0
136	20241029	175500	198879050	17070	17070	17070	17070	0
137	20241029	175400	198879050	17070	17070	17070	17070	0
138	20241029	175300	198879050	17070	17070	17070	17070	0
139	20241029	175200	198879050	17070	17070	17070	17070	0
140	20241029	175100	198879050	17070	17070	17070	17070	0
141	20241029	175000	198879050	17070	17070	17070	17070	0
142	20241029	174900	198879050	17070	17070	17070	17070	0
143	20241029	174800	198879050	17070	17070	17070	17070	0
144	20241029	174700	198879050	17070	17070	17070	17070	0
145	20241029	174600	198879050	17070	17070	17070	17070	0
146	20241029	174500	198879050	17070	17070	17070	17070	0
147	20241029	174400	198879050	17070	17070	17070	17070	0
148	20241029	174300	198879050	17070	17070	17070	17070	0
149	20241029	174200	198879050	17070	17070	17070	17070	0
150	20241029	174100	198879050	17070	17070	17070	17070	0
151	20241029	174000	198879050	17070	17070	17070	17070	0
152	20241029	173900	198879050	17070	17070	17070	17070	60
153	20241029	173800	198879050	17070	17070	17070	17070	0
154	20241029	173700	198879050	17070	17070	17070	17070	0
155	20241029	173600	198879050	17070	17070	17070	17070	0
156	20241029	173500	198879050	17070	17070	17070	17070	0
157	20241029	173400	198879050	17070	17070	17070	17070	0
158	20241029	173300	198879050	17070	17070	17070	17070	0
159	20241029	173200	198879050	17070	17070	17070	17070	0
160	20241029	173100	198879050	17070	17070	17070	17070	0
161	20241029	173000	198879050	17070	17070	17070	17070	0
162	20241029	172900	198879050	17070	17070	17070	17070	0
163	20241029	172800	198879050	17070	17070	17070	17070	0
164	20241029	172700	198879050	17070	17070	17070	17070	0
165	20241029	172600	198879050	17070	17070	17070	17070	0
166	20241029	172500	198879050	17070	17070	17070	17070	0
167	20241029	172400	198879050	17070	17070	17070	17070	0
168	20241029	172300	198879050	17070	17070	17070	17070	0
169	20241029	172200	198879050	17070	17070	17070	17070	0
170	20241029	172100	198879050	17070	17070	17070	17070	0
171	20241029	172000	198879050	17070	17070	17070	17070	0
172	20241029	171900	198879050	17070	17070	17070	17070	0
173	20241029	171800	198879050	17070	17070	17070	17070	0
174	20241029	171700	198879050	17070	17070	17070	17070	0
175	20241029	171600	198879050	17070	17070	17070	17070	0
176	20241029	171500	198879050	17070	17070	17070	17070	0
177	20241029	171400	198879050	17070	17070	17070	17070	0
178	20241029	171300	198879050	17070	17070	17070	17070	0
179	20241029	171200	198879050	17070	17070	17070	17070	0
180	20241029	171100	198879050	17070	17070	17070	17070	0
181	20241029	171000	198879050	17070	17070	17070	17070	0
182	20241029	170900	198879050	17070	17070	17070	17070	60
183	20241029	170800	198879050	17070	17070	17070	17070	0
184	20241029	170700	198879050	17070	17070	17070	17070	0
185	20241029	170600	198879050	17070	17070	17070	17070	0
186	20241029	170500	198879050	17070	17070	17070	17070	0
187	20241029	170400	198879050	17070	17070	17070	17070	0
188	20241029	170300	198879050	17070	17070	17070	17070	0
189	20241029	170200	198879050	17070	17070	17070	17070	0
190	20241029	170100	198879050	17070	17070	17070	17070	0
191	20241029	170000	198879050	17070	17070	17070	17070	0
192	20241029	165900	198879050	17070	17070	17070	17070	0
193	20241029	165800	198879050	17070	17070	17070	17070	0
194	20241029	165700	198879050	17070	17070	17070	17070	0
195	20241029	165600	198879050	17070	17070	17070	17070	0
196	20241029	165500	198879050	17070	17070	17070	17070	0
197	20241029	165400	198879050	17070	17070	17070	17070	0
198	20241029	165300	198879050	17070	17070	17070	17070	0
199	20241029	165200	198879050	17070	17070	17070	17070	0
200	20241029	165100	198879050	17070	17070	17070	17070	0
201	20241029	165000	198879050	17070	17070	17070	17070	0
202	20241029	164900	198879050	17070	17070	17070	17070	0
203	20241029	164800	198879050	17070	17070	17070	17070	0
204	20241029	164700	198879050	17070	17070	17070	17070	0
205	20241029	164600	198879050	17070	17070	17070	17070	0
206	20241029	164500	198879050	17070	17070	17070	17070	0
207	20241029	164400	198879050	17070	17070	17070	17070	0
208	20241029	164300	198879050	17070	17070	17070	17070	0
209	20241029	164200	198879050	17070	17070	17070	17070	0
210	20241029	164100	198879050	17070	17070	17070	17070	0
211	20241029	164000	198879050	17070	17070	17070	17070	0
212	20241029	163900	198879050	17070	17070	17070	17070	60
213	20241029	163800	198879050	17070	17070	17070	17070	0
214	20241029	163700	198879050	17070	17070	17070	17070	0
215	20241029	163600	198879050	17070	17070	17070	17070	0
216	20241029	163500	198879050	17070	17070	17070	17070	0
217	20241029	163400	198879050	17070	17070	17070	17070	0
218	20241029	163300	198879050	17070	17070	17070	17070	0
219	20241029	163200	198879050	17070	17070	17070	17070	0
220	20241029	163100	198879050	17070	17070	17070	17070	0
221	20241029	163000	198879050	17070	17070	17070	17070	0
222	20241029	162900	198879050	17070	17070	17070	17070	0
223	20241029	162800	198879050	17070	17070	17070	17070	0
224	20241029	162700	198879050	17070	17070	17070	17070	0
225	20241029	162600	198879050	17070	17070	17070	17070	0
226	20241029	162500	198879050	17070	17070	17070	17070	0
227	20241029	162400	198879050	17070	17070	17070	17070	0
228	20241029	162300	198879050	17070	17070	17070	17070	0
229	20241029	162200	198879050	17070	17070	17070	17070	0
230	20241029	162100	198879050	17070	17070	17070	17070	0
231	20241029	162000	198879050	17070	17070	17070	17070	0
232	20241029	161900	198879050	17070	17070	17070	17070	0
233	20241029	161800	198879050	17070	17070	17070	17070	0
234	20241029	161700	198879050	17070	17070	17070	17070	0
235	20241029	161600	198879050	17070	17070	17070	17070	0
236	20241029	161500	198879050	17070	17070	17070	17070	0
237	20241029	161400	198879050	17070	17070	17070	17070	0
238	20241029	161300	198879050	17070	17070	17070	17070	0
239	20241029	161200	198879050	17070	17070	17070	17070	0
240	20241029	161100	198879050	17070	17070	17070	17070	0
241	20241029	161000	198879050	17070	17070	17070	17070	0
242	20241029	160900	198879050	17070	17070	17070	17070	60
243	20241029	160800	198879050	17070	17070	17070	17070	0
244	20241029	160700	198879050	17070	17070	17070	17070	0
245	20241029	160600	198879050	17070	17070	17070	17070	0
246	20241029	160500	198879050	17070	17070	17070	17070	0
247	20241029	160400	198879050	17070	17070	17070	17070	0
248	20241029	160300	198879050	17070	17070	17070	17070	0
249	20241029	160200	198879050	17070	17070	17070	17070	0
250	20241029	160100	198879050	17070	17070	17070	17070	0
251	20241029	160000	198879050	17070	17070	17070	17070	0
252	20241029	155900	198879050	17070	17070	17070	17070	0
253	20241029	155800	198879050	17070	17070	17070	17070	0
254	20241029	155700	198879050	17070	17070	17070	17070	0
255	20241029	155600	198879050	17070	17070	17070	17070	0
256	20241029	155500	198879050	17070	17070	17070	17070	0
257	20241029	155400	198879050	17070	17070	17070	17070	0
258	20241029	155300	198879050	17070	17070	17070	17070	0
259	20241029	155200	198879050	17070	17070	17070	17070	0
260	20241029	155100	198879050	17070	17070	17070	17070	0
261	20241029	155000	198879050	17070	17070	17070	17070	0
262	20241029	154900	198879050	17070	17070	17070	17070	0
263	20241029	154800	198879050	17070	17070	17070	17070	0
264	20241029	154700	198879050	17070	17070	17070	17070	0
265	20241029	154600	198879050	17070	17070	17070	17070	0
266	20241029	154500	198879050	17070	17070	17070	17070	0
267	20241029	154400	198879050	17070	17070	17070	17070	0
268	20241029	154300	198879050	17070	17070	17070	17070	0
269	20241029	154200	198879050	17070	17070	17070	17070	0
270	20241029	154100	198879050	17070	17070	17070	17070	0
271	20241029	154000	198879050	17070	17070	17070	17070	0
272	20241029	153900	198879050	17070	17070	17070	17070	60
273	20241029	153800	198879050	17070	17070	17070	17070	0
274	20241029	153700	198879050	17070	17070	17070	17070	0
275	20241029	153600	198879050	17070	17070	17070	17070	0
276	20241029	153500	198879050	17070	17070	17070	17070	0
277	20241029	153400	198879050	17070	17070	17070	17070	0
278	20241029	153300	198879050	17070	17070	17070	17070	0
279	20241029	153200	198879050	17070	17070	17070	17070	0
280	20241029	153100	198879050	17070	17070	17070	17070	0
281	20241029	153000	198879050	17070	17070	17070	17070	60
282	20241029	152900	197854850	17080	17080	17080	17080	0
283	20241029	152800	197854850	17080	17080	17080	17080	0
284	20241029	152700	197854850	17080	17080	17080	17080	0
285	20241029	152600	197854850	17080	17080	17080	17080	0
286	20241029	152500	197854850	17080	17080	17080	17080	0
287	20241029	152400	197854850	17080	17080	17080	17080	0
288	20241029	152300	197854850	17080	17080	17080	17080	0
289	20241029	152200	197854850	17080	17080	17080	17080	0
290	20241029	152100	197854850	17080	17080	17080	17080	0
291	20241029	152000	197854850	17080	17080	17080	17080	0
292	20241029	151900	197854850	17080	17080	17080	17080	0
293	20241029	151800	197854850	17080	17070	17080	17070	2
294	20241029	151700	197820700	17070	17070	17070	17070	1
295	20241029	151600	197803630	17070	17070	17070	17070	0
296	20241029	151500	197803630	17070	17070	17070	17070	10
297	20241029	151400	197632930	17080	17080	17080	17080	0
298	20241029	151300	197632930	17080	17080	17080	17080	10
299	20241029	151200	197462130	17080	17070	17080	17070	20
300	20241029	151100	197120670	17070	17030	17070	17030	121
301	20241029	151000	195055660	17040	17040	17080	17040	76
302	20241029	150900	193759940	17060	17050	17060	17050	26
303	20241029	150800	193316540	17050	17050	17050	17050	0
304	20241029	150700	193316540	17050	17050	17050	17050	0
305	20241029	150600	193316540	17050	17050	17050	17050	0
306	20241029	150500	193316540	17050	17050	17050	17050	1
307	20241029	150400	193299490	17000	17000	17000	17000	18
308	20241029	150300	192993490	17030	17040	17040	17030	16
309	20241029	150200	192720930	17040	17040	17040	17040	0
310	20241029	150100	192720930	17040	17040	17040	17040	0
311	20241029	150000	192720930	17040	17040	17040	17040	0
312	20241029	145900	192720930	17040	17040	17040	17040	2
313	20241029	145800	192686850	17030	17030	17030	17030	0
314	20241029	145700	192686850	17030	17030	17030	17030	77
315	20241029	145600	191375540	17050	17050	17050	17050	0
316	20241029	145500	191375540	17050	17050	17050	17050	0
317	20241029	145400	191375540	17050	17050	17050	17050	0
318	20241029	145300	191375540	17050	17050	17050	17050	0
319	20241029	145200	191375540	17050	17050	17050	17050	0
320	20241029	145100	191375540	17050	17050	17050	17050	0
321	20241029	145000	191375540	17050	17050	17050	17050	1
322	20241029	144900	191358490	17030	17030	17030	17030	0
323	20241029	144800	191358490	17030	17030	17030	17030	0
324	20241029	144700	191358490	17030	17030	17030	17030	0
325	20241029	144600	191358490	17030	17030	17030	17030	0
326	20241029	144500	191358490	17030	17030	17030	17030	0
327	20241029	144400	191358490	17030	17030	17030	17030	0
328	20241029	144300	191358490	17030	17080	17080	17030	110
329	20241029	144200	189480190	17080	17080	17080	17080	25
330	20241029	144100	189053190	17030	17030	17030	17030	50
331	20241029	144000	188201690	17030	17030	17030	17030	0
332	20241029	143900	188201690	17030	17030	17030	17030	22
333	20241029	143800	187827030	17030	17030	17030	17030	0
334	20241029	143700	187827030	17030	17030	17030	17030	0
335	20241029	143600	187827030	17030	17030	17030	17030	2
336	20241029	143500	187792970	17080	17080	17080	17080	0
337	20241029	143400	187792970	17080	17070	17080	17070	2
338	20241029	143300	187758820	17060	17060	17060	17060	0
339	20241029	143200	187758820	17060	17040	17060	17040	226
340	20241029	143100	183906040	17040	17040	17040	17040	0
341	20241029	143000	183906040	17040	17040	17040	17040	1
342	20241029	142900	183889000	16990	16990	16990	16990	0
343	20241029	142800	183889000	16990	16990	16990	16990	0
344	20241029	142700	183889000	16990	16990	16990	16990	0
345	20241029	142600	183889000	16990	16990	16990	16990	1
346	20241029	142500	183872010	16960	16960	16960	16960	0
347	20241029	142400	183872010	16960	16960	16960	16960	0
348	20241029	142300	183872010	16960	16960	16960	16960	0
349	20241029	142200	183872010	16960	16960	16960	16960	0
350	20241029	142100	183872010	16960	16960	16960	16960	0
351	20241029	142000	183872010	16960	16960	16960	16960	0
352	20241029	141900	183872010	16960	16960	16960	16960	0
353	20241029	141800	183872010	16960	16960	16960	16960	0
354	20241029	141700	183872010	16960	16960	16960	16960	0
355	20241029	141600	183872010	16960	16960	16960	16960	0
356	20241029	141500	183872010	16960	17010	17010	16960	103
357	20241029	141400	182124810	17010	17010	17010	17010	7
358	20241029	141300	182005740	17010	17010	17010	17010	0
359	20241029	141200	182005740	17010	17010	17010	17010	101
360	20241029	141100	180287730	17010	17010	17010	17010	0
361	20241029	141000	180287730	17010	17010	17010	17010	0
362	20241029	140900	180287730	17010	17010	17010	17010	1
363	20241029	140800	180270720	17010	17010	17010	17010	0
364	20241029	140700	180270720	17010	17010	17010	17010	0
365	20241029	140600	180270720	17010	17010	17010	17010	0
366	20241029	140500	180270720	17010	17010	17010	17010	0
367	20241029	140400	180270720	17010	17010	17010	17010	1
368	20241029	140300	180253710	16960	16960	16960	16960	0
369	20241029	140200	180253710	16960	16960	16960	16960	0
370	20241029	140100	180253710	16960	16960	16960	16960	0
371	20241029	140000	180253710	16960	16960	16960	16960	0
372	20241029	135900	180253710	16960	16960	16960	16960	0
373	20241029	135800	180253710	16960	16960	16960	16960	0
374	20241029	135700	180253710	16960	16960	16960	16960	4
375	20241029	135600	180185870	16950	16950	16950	16950	0
376	20241029	135500	180185870	16950	16950	16950	16950	18
377	20241029	135400	179880770	16940	16940	16940	16940	0
378	20241029	135300	179880770	16940	16940	16940	16940	0
379	20241029	135200	179880770	16940	16940	16940	16940	3
380	20241029	135100	179829950	16960	16960	16960	16960	0
381	20241029	135000	179829950	16960	16960	16960	16960	0
382	20241029	134900	179829950	16960	16960	16960	16960	0
383	20241029	134800	179829950	16960	16960	16960	16960	0
384	20241029	134700	179829950	16960	16960	16960	16960	1
385	20241029	134600	179812990	17030	17030	17030	17030	0
386	20241029	134500	179812990	17030	17030	17030	17030	0
387	20241029	134400	179812990	17030	17030	17030	17030	0
388	20241029	134300	179812990	17030	17030	17030	17030	0
389	20241029	134200	179812990	17030	17030	17030	17030	0
390	20241029	134100	179812990	17030	17030	17030	17030	0
391	20241029	134000	179812990	17030	17030	17030	17030	0
392	20241029	133900	179812990	17030	17030	17030	17030	0
393	20241029	133800	179812990	17030	16980	17030	16980	5
394	20241029	133700	179727940	17030	17030	17030	17030	0
395	20241029	133600	179727940	17030	17030	17030	17030	0
396	20241029	133500	179727940	17030	17030	17030	17030	0
397	20241029	133400	179727940	17030	17030	17030	17030	0
398	20241029	133300	179727940	17030	17030	17030	17030	0
399	20241029	133200	179727940	17030	17000	17030	17000	20
400	20241029	133100	179387370	17030	17030	17030	17030	0
401	20241029	133000	179387370	17030	17030	17030	17030	0
402	20241029	132900	179387370	17030	17030	17030	17030	0
403	20241029	132800	179387370	17030	17030	17030	17030	0
404	20241029	132700	179387370	17030	17030	17030	17030	1
405	20241029	132600	179370340	16940	16940	16940	16940	0
406	20241029	132500	179370340	16940	16940	16940	16940	0
407	20241029	132400	179370340	16940	16940	17030	16940	354
408	20241029	132300	173343880	17030	16980	17030	16980	10
409	20241029	132200	173173780	16940	16940	16940	16940	0
410	20241029	132100	173173780	16940	16940	16940	16940	0
411	20241029	132000	173173780	16940	16940	16940	16940	0
412	20241029	131900	173173780	16940	16940	16940	16940	0
413	20241029	131800	173173780	16940	16940	16940	16940	0
414	20241029	131700	173173780	16940	16940	16940	16940	0
415	20241029	131600	173173780	16940	16940	16940	16940	0
416	20241029	131500	173173780	16940	16940	16940	16940	0
417	20241029	131400	173173780	16940	16940	16940	16940	0
418	20241029	131300	173173780	16940	16940	16940	16940	0
419	20241029	131200	173173780	16940	16940	16940	16940	0
420	20241029	131100	173173780	16940	16940	16940	16940	0
421	20241029	131000	173173780	16940	16940	16940	16940	0
422	20241029	130900	173173780	16940	16940	16940	16940	51
423	20241029	130800	172309840	16930	16940	16940	16930	7
424	20241029	130700	172191310	17040	17040	17040	17040	0
425	20241029	130600	172191310	17040	17040	17040	17040	0
426	20241029	130500	172191310	17040	17040	17040	17040	290
427	20241029	130400	167249710	17040	17040	17040	17040	10
428	20241029	130300	167079310	17040	17040	17040	17040	20
429	20241029	130200	166738510	17040	17040	17040	17040	0
430	20241029	130100	166738510	17040	17040	17040	17040	0
431	20241029	130000	166738510	17040	16930	17040	16930	302
432	20241029	125900	161597710	17000	17000	17000	17000	0
433	20241029	125800	161597710	17000	16990	17000	16990	6
434	20241029	125700	161495740	16990	16930	16990	16930	2
435	20241029	125600	161461820	16990	16930	16990	16930	16
436	20241029	125500	161190880	16930	16930	16930	16930	0
437	20241029	125400	161190880	16930	16930	16930	16930	228
438	20241029	125300	157330840	16930	16930	16930	16930	0
439	20241029	125200	157330840	16930	16930	16930	16930	0
440	20241029	125100	157330840	16930	16930	16930	16930	0
441	20241029	125000	157330840	16930	16930	16930	16930	0
442	20241029	124900	157330840	16930	16930	16930	16930	0
443	20241029	124800	157330840	16930	16930	16930	16930	0
444	20241029	124700	157330840	16930	16930	16930	16930	0
445	20241029	124600	157330840	16930	16930	16930	16930	0
446	20241029	124500	157330840	16930	16930	16930	16930	1
447	20241029	124400	157313910	16840	16840	16840	16840	0
448	20241029	124300	157313910	16840	16840	16840	16840	0
449	20241029	124200	157313910	16840	16840	16840	16840	0
450	20241029	124100	157313910	16840	16840	16840	16840	0
451	20241029	124000	157313910	16840	16840	16840	16840	0
452	20241029	123900	157313910	16840	16840	16840	16840	10
453	20241029	123800	157145510	16850	16850	16850	16850	0
454	20241029	123700	157145510	16850	16850	16850	16850	0
455	20241029	123600	157145510	16850	16850	16850	16850	0
456	20241029	123500	157145510	16850	16850	16850	16850	73
457	20241029	123400	155915460	16850	16850	16850	16850	12
458	20241029	123300	155713260	16930	16930	16930	16930	85
459	20241029	123200	154274210	16950	16950	16950	16950	0
460	20241029	123100	154274210	16950	16950	16950	16950	9
461	20241029	123000	154121660	17000	17000	17000	17000	0
462	20241029	122900	154121660	17000	17000	17000	17000	1
463	20241029	122800	154104660	17000	17000	17000	17000	0
464	20241029	122700	154104660	17000	17000	17000	17000	0
465	20241029	122600	154104660	17000	17000	17000	17000	1
466	20241029	122500	154087660	16940	16940	16940	16940	0
467	20241029	122400	154087660	16940	16940	16940	16940	0
468	20241029	122300	154087660	16940	16940	16940	16940	1
469	20241029	122200	154070720	16950	16950	16950	16950	1
470	20241029	122100	154053770	16950	16950	16950	16950	18
471	20241029	122000	153748670	16950	16970	16970	16950	2
472	20241029	121900	153714750	16970	16970	16970	16970	17
473	20241029	121800	153426260	16970	16970	16970	16970	0
474	20241029	121700	153426260	16970	16970	16970	16970	0
475	20241029	121600	153426260	16970	16970	16970	16970	0
476	20241029	121500	153426260	16970	16970	16970	16970	0
477	20241029	121400	153426260	16970	16970	16970	16970	0
478	20241029	121300	153426260	16970	16970	16970	16970	2
479	20241029	121200	153392320	17020	17020	17020	17020	1
480	20241029	121100	153375300	16940	16940	16940	16940	9
481	20241029	121000	153222840	17040	17040	17040	17040	0
482	20241029	120900	153222840	17040	17040	17040	17040	0
483	20241029	120800	153222840	17040	17040	17040	17040	0
484	20241029	120700	153222840	17040	16910	17040	16910	11
485	20241029	120600	153036700	17040	16940	17040	16940	300
486	20241029	120500	147932010	16900	16900	16900	16900	0
487	20241029	120400	147932010	16900	16900	16900	16900	50
488	20241029	120300	147087010	16900	16900	16900	16900	0
489	20241029	120200	147087010	16900	16950	16950	16880	24
490	20241029	120100	146680380	16950	16950	16950	16950	0
491	20241029	120000	146680380	16950	16950	16950	16950	0
492	20241029	115900	146680380	16950	16950	16950	16950	52
493	20241029	115800	145798980	17000	17050	17050	17000	2
494	20241029	115700	145764930	17020	17020	17020	17020	0
495	20241029	115600	145764930	17020	17020	17020	17020	0
496	20241029	115500	145764930	17020	17020	17020	17020	1
497	20241029	115400	145747910	17050	17050	17050	17050	0
498	20241029	115300	145747910	17050	17050	17050	17050	0
499	20241029	115200	145747910	17050	17050	17050	17050	0
500	20241029	115100	145747910	17050	17050	17050	17050	0
501	20241029	115000	145747910	17050	17000	17050	17000	18
502	20241029	114900	145441060	17050	17050	17050	17050	0
503	20241029	114800	145441060	17050	17050	17050	17050	0
504	20241029	114700	145441060	17050	17050	17050	17050	200
505	20241029	114600	142031060	17050	16990	17050	16990	73
506	20241029	114500	140786620	17100	17100	17100	17100	0
507	20241029	114400	140786620	17100	17100	17100	17100	0
508	20241029	114300	140786620	17100	17100	17100	17100	0
509	20241029	114200	140786620	17100	17100	17100	17100	0
510	20241029	114100	140786620	17100	17100	17100	17100	0
511	20241029	114000	140786620	17100	17100	17100	17100	0
512	20241029	113900	140786620	17100	17100	17100	17100	0
513	20241029	113800	140786620	17100	17100	17100	17100	13
514	20241029	113700	140564320	17100	17090	17100	17090	20
515	20241029	113600	140222340	17100	17010	17100	17010	413
516	20241029	113500	133172820	17100	17000	17100	17000	92
517	20241029	113400	131599920	17000	17000	17000	17000	102
518	20241029	113300	129865920	17000	16980	17000	16980	772
519	20241029	113200	116742520	16980	16880	16980	16880	114
520	20241029	113100	114812610	16880	16880	16880	16880	0
521	20241029	113000	114812610	16880	16880	16880	16880	2
522	20241029	112900	114778850	16860	16860	16860	16860	0
523	20241029	112800	114778850	16860	16860	16860	16860	100
524	20241029	112700	113092850	16860	16860	16860	16860	1
525	20241029	112600	113075990	16860	16730	16860	16730	2181
526	20241029	112500	76459290	16730	16720	16730	16720	48
527	20241029	112400	75656280	16720	16720	16720	16720	0
528	20241029	112300	75656280	16720	16710	16720	16710	321
529	20241029	112200	70292160	16700	16700	16700	16700	10
530	20241029	112100	70125160	16700	16700	16700	16700	0
531	20241029	112000	70125160	16700	16700	16700	16700	0
532	20241029	111900	70125160	16700	16700	16700	16700	0
533	20241029	111800	70125160	16700	16700	16700	16700	0
534	20241029	111700	70125160	16700	16700	16700	16700	0
535	20241029	111600	70125160	16700	16700	16700	16700	0
536	20241029	111500	70125160	16700	16700	16700	16700	0
537	20241029	111400	70125160	16700	16700	16700	16700	3
538	20241029	111300	70075060	16700	16680	16700	16680	247
539	20241029	111200	65953050	16680	16680	16680	16680	30
540	20241029	111100	65452650	16690	16680	16690	16670	320
541	20241029	111000	60115150	16680	16680	16680	16680	30
542	20241029	110900	59614750	16680	16680	16680	16680	0
543	20241029	110800	59614750	16680	16670	16680	16670	151
544	20241029	110700	57097570	16670	16670	16670	16670	0
545	20241029	110600	57097570	16670	16670	16670	16670	44
546	20241029	110500	56364090	16680	16680	16680	16680	0
547	20241029	110400	56364090	16680	16680	16680	16680	0
548	20241029	110300	56364090	16680	16680	16680	16680	0
549	20241029	110200	56364090	16680	16680	16680	16680	1
550	20241029	110100	56347410	16630	16630	16630	16630	0
551	20241029	110000	56347410	16630	16630	16630	16630	148
552	20241029	105900	53886170	16670	16670	16670	16670	30
553	20241029	105800	53386070	16680	16680	16680	16680	0
554	20241029	105700	53386070	16680	16680	16680	16680	0
555	20241029	105600	53386070	16680	16680	16680	16680	0
556	20241029	105500	53386070	16680	16680	16680	16680	4
557	20241029	105400	53319350	16630	16630	16630	16630	1
558	20241029	105300	53302720	16680	16680	16680	16680	0
559	20241029	105200	53302720	16680	16680	16680	16680	1
560	20241029	105100	53286040	16670	16670	16670	16670	0
561	20241029	105000	53286040	16670	16620	16670	16620	15
562	20241029	104900	53036090	16680	16680	16680	16680	0
563	20241029	104800	53036090	16680	16680	16680	16680	0
564	20241029	104700	53036090	16680	16680	16680	16680	0
565	20241029	104600	53036090	16680	16680	16680	16680	0
566	20241029	104500	53036090	16680	16680	16680	16680	0
567	20241029	104400	53036090	16680	16650	16680	16650	192
568	20241029	104300	49833560	16650	16650	16650	16610	3
569	20241029	104200	49783650	16600	16600	16600	16600	0
570	20241029	104100	49783650	16600	16600	16600	16600	5
571	20241029	104000	49700650	16600	16600	16600	16600	0
572	20241029	103900	49700650	16600	16600	16650	16600	32
573	20241029	103800	49168550	16600	16590	16600	16590	618
574	20241029	103700	38910050	16590	16590	16590	16590	1
575	20241029	103600	38893460	16510	16510	16510	16510	1
576	20241029	103500	38876950	16500	16510	16510	16500	311
577	20241029	103400	33743950	16500	16500	16500	16500	0
578	20241029	103300	33743950	16500	16500	16500	16500	0
579	20241029	103200	33743950	16500	16500	16500	16500	0
580	20241029	103100	33743950	16500	16500	16500	16500	0
581	20241029	103000	33743950	16500	16500	16500	16500	0
582	20241029	102900	33743950	16500	16500	16500	16500	0
583	20241029	102800	33743950	16500	16500	16500	16500	0
584	20241029	102700	33743950	16500	16500	16500	16500	0
585	20241029	102600	33743950	16500	16500	16500	16500	207
586	20241029	102500	30328450	16500	16490	16500	16490	92
587	20241029	102400	28810810	16490	16490	16490	16490	0
588	20241029	102300	28810810	16490	16490	16490	16490	0
589	20241029	102200	28810810	16490	16490	16490	16490	0
590	20241029	102100	28810810	16490	16490	16490	16490	54
591	20241029	102000	27920350	16500	16500	16500	16500	0
592	20241029	101900	27920350	16500	16500	16500	16500	0
593	20241029	101800	27920350	16500	16500	16500	16500	0
594	20241029	101700	27920350	16500	16500	16500	16500	37
595	20241029	101600	27309850	16500	16490	16500	16490	398
596	20241029	101500	20743310	16490	16490	16490	16490	0
597	20241029	101400	20743310	16490	16480	16490	16480	24
598	20241029	101300	20347560	16480	16480	16480	16480	0
599	20241029	101200	20347560	16480	16480	16480	16480	4
600	20241029	101100	20281640	16470	16470	16470	16470	0
601	20241029	101000	20281640	16470	16470	16470	16470	0
602	20241029	100900	20281640	16470	16470	16470	16470	0
603	20241029	100800	20281640	16470	16470	16470	16470	0
604	20241029	100700	20281640	16470	16470	16470	16470	0
605	20241029	100600	20281640	16470	16470	16470	16470	0
606	20241029	100500	20281640	16470	16470	16470	16470	0
607	20241029	100400	20281640	16470	16470	16470	16470	0
608	20241029	100300	20281640	16470	16470	16470	16470	0
609	20241029	100200	20281640	16470	16470	16470	16470	0
610	20241029	100100	20281640	16470	16470	16470	16470	0
611	20241029	100000	20281640	16470	16460	16470	16460	18
612	20241029	095900	19985230	16460	16460	16460	16460	0
613	20241029	095800	19985230	16460	16460	16460	16460	0
614	20241029	095700	19985230	16460	16460	16460	16460	0
615	20241029	095600	19985230	16460	16460	16460	16460	0
616	20241029	095500	19985230	16460	16460	16460	16460	1
617	20241029	095400	19968770	16380	16380	16380	16380	0
618	20241029	095300	19968770	16380	16380	16380	16380	0
619	20241029	095200	19968770	16380	16420	16420	16380	209
620	20241029	095100	16544710	16370	16370	16370	16370	0
621	20241029	095000	16544710	16370	16370	16370	16370	0
622	20241029	094900	16544710	16370	16370	16370	16370	0
623	20241029	094800	16544710	16370	16370	16370	16370	0
624	20241029	094700	16544710	16370	16370	16370	16370	0
625	20241029	094600	16544710	16370	16370	16370	16370	0
626	20241029	094500	16544710	16370	16370	16370	16370	0
627	20241029	094400	16544710	16370	16370	16370	16370	12
628	20241029	094300	16348270	16470	16470	16470	16470	0
629	20241029	094200	16348270	16470	16470	16470	16470	90
630	20241029	094100	14865970	16470	16470	16470	16470	5
631	20241029	094000	14783620	16460	16460	16460	16460	0
632	20241029	093900	14783620	16460	16460	16460	16460	0
633	20241029	093800	14783620	16460	16450	16470	16450	67
634	20241029	093700	13680660	16450	16440	16450	16440	500
635	20241029	093600	5455720	16460	16460	16460	16460	0
636	20241029	093500	5455720	16460	16460	16460	16460	0
637	20241029	093400	5455720	16460	16460	16460	16460	0
638	20241029	093300	5455720	16460	16460	16460	16460	0
639	20241029	093200	5455720	16460	16460	16460	16460	0
640	20241029	093100	5455720	16460	16460	16460	16460	0
641	20241029	093000	5455720	16460	16460	16460	16460	0
642	20241029	092900	5455720	16460	16460	16460	16460	0
643	20241029	092800	5455720	16460	16460	16460	16460	0
644	20241029	092700	5455720	16460	16460	16460	16460	0
645	20241029	092600	5455720	16460	16460	16460	16460	0
646	20241029	092500	5455720	16460	16460	16460	16460	0
647	20241029	092400	5455720	16460	16460	16460	16460	0
648	20241029	092300	5455720	16460	16460	16460	16460	0
649	20241029	092200	5455720	16460	16460	16460	16460	0
650	20241029	092100	5455720	16460	16460	16460	16460	0
651	20241029	092000	5455720	16460	16460	16460	16460	0
652	20241029	091900	5455720	16460	16460	16460	16460	0
653	20241029	091800	5455720	16460	16460	16460	16460	0
654	20241029	091700	5455720	16460	16460	16460	16460	1
655	20241029	091600	5439260	16320	16320	16320	16320	0
656	20241029	091500	5439260	16320	16320	16320	16320	2
657	20241029	091400	5406620	16320	16340	16340	16320	300
658	20241029	091300	508620	16340	16340	16340	16340	0
659	20241029	091200	508620	16340	16340	16340	16340	0
660	20241029	091100	508620	16340	16340	16340	16340	0
661	20241029	091000	508620	16340	16340	16340	16340	0
662	20241029	090900	508620	16340	16340	16340	16340	15
663	20241029	090800	263520	16470	16470	16470	16470	0
664	20241029	090700	263520	16470	16470	16470	16470	0
665	20241029	090600	263520	16470	16470	16470	16470	0
666	20241029	090500	263520	16470	16470	16470	16470	0
667	20241029	090400	263520	16470	16470	16470	16470	0
668	20241029	090300	263520	16470	16470	16470	16470	0
669	20241029	090200	263520	16470	16470	16470	16470	0
670	20241029	090100	263520	16470	16470	16470	16470	0
671	20241029	090000	263520	16470	16470	16470	16470	16