KissMeData/079960/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195400	71145490	18890	18890	18890	18890	1379
3	20241029	195300	71145490	18890	18890	18890	18890	0
4	20241029	195200	71145490	18890	18890	18890	18890	0
5	20241029	195100	71145490	18890	18890	18890	18890	0
6	20241029	195000	71145490	18890	18890	18890	18890	0
7	20241029	194900	71145490	18890	18890	18890	18890	0
8	20241029	194800	71145490	18890	18890	18890	18890	0
9	20241029	194700	71145490	18890	18890	18890	18890	0
10	20241029	194600	71145490	18890	18890	18890	18890	0
11	20241029	194500	71145490	18890	18890	18890	18890	0
12	20241029	194400	71145490	18890	18890	18890	18890	0
13	20241029	194300	71145490	18890	18890	18890	18890	0
14	20241029	194200	71145490	18890	18890	18890	18890	0
15	20241029	194100	71145490	18890	18890	18890	18890	0
16	20241029	194000	71145490	18890	18890	18890	18890	0
17	20241029	193900	71145490	18890	18890	18890	18890	0
18	20241029	193800	71145490	18890	18890	18890	18890	0
19	20241029	193700	71145490	18890	18890	18890	18890	0
20	20241029	193600	71145490	18890	18890	18890	18890	0
21	20241029	193500	71145490	18890	18890	18890	18890	0
22	20241029	193400	71145490	18890	18890	18890	18890	0
23	20241029	193300	71145490	18890	18890	18890	18890	0
24	20241029	193200	71145490	18890	18890	18890	18890	0
25	20241029	193100	71145490	18890	18890	18890	18890	0
26	20241029	193000	71145490	18890	18890	18890	18890	0
27	20241029	192900	71145490	18890	18890	18890	18890	0
28	20241029	192800	71145490	18890	18890	18890	18890	0
29	20241029	192700	71145490	18890	18890	18890	18890	0
30	20241029	192600	71145490	18890	18890	18890	18890	0
31	20241029	192500	71145490	18890	18890	18890	18890	0
32	20241029	192400	71145490	18890	18890	18890	18890	1379
33	20241029	192300	71145490	18890	18890	18890	18890	0
34	20241029	192200	71145490	18890	18890	18890	18890	0
35	20241029	192100	71145490	18890	18890	18890	18890	0
36	20241029	192000	71145490	18890	18890	18890	18890	0
37	20241029	191900	71145490	18890	18890	18890	18890	0
38	20241029	191800	71145490	18890	18890	18890	18890	0
39	20241029	191700	71145490	18890	18890	18890	18890	0
40	20241029	191600	71145490	18890	18890	18890	18890	0
41	20241029	191500	71145490	18890	18890	18890	18890	0
42	20241029	191400	71145490	18890	18890	18890	18890	0
43	20241029	191300	71145490	18890	18890	18890	18890	0
44	20241029	191200	71145490	18890	18890	18890	18890	0
45	20241029	191100	71145490	18890	18890	18890	18890	0
46	20241029	191000	71145490	18890	18890	18890	18890	0
47	20241029	190900	71145490	18890	18890	18890	18890	0
48	20241029	190800	71145490	18890	18890	18890	18890	0
49	20241029	190700	71145490	18890	18890	18890	18890	0
50	20241029	190600	71145490	18890	18890	18890	18890	0
51	20241029	190500	71145490	18890	18890	18890	18890	0
52	20241029	190400	71145490	18890	18890	18890	18890	0
53	20241029	190300	71145490	18890	18890	18890	18890	0
54	20241029	190200	71145490	18890	18890	18890	18890	0
55	20241029	190100	71145490	18890	18890	18890	18890	0
56	20241029	190000	71145490	18890	18890	18890	18890	0
57	20241029	185900	71145490	18890	18890	18890	18890	0
58	20241029	185800	71145490	18890	18890	18890	18890	0
59	20241029	185700	71145490	18890	18890	18890	18890	0
60	20241029	185600	71145490	18890	18890	18890	18890	0
61	20241029	185500	71145490	18890	18890	18890	18890	0
62	20241029	185400	71145490	18890	18890	18890	18890	1379
63	20241029	185300	71145490	18890	18890	18890	18890	0
64	20241029	185200	71145490	18890	18890	18890	18890	0
65	20241029	185100	71145490	18890	18890	18890	18890	0
66	20241029	185000	71145490	18890	18890	18890	18890	0
67	20241029	184900	71145490	18890	18890	18890	18890	0
68	20241029	184800	71145490	18890	18890	18890	18890	0
69	20241029	184700	71145490	18890	18890	18890	18890	0
70	20241029	184600	71145490	18890	18890	18890	18890	0
71	20241029	184500	71145490	18890	18890	18890	18890	0
72	20241029	184400	71145490	18890	18890	18890	18890	0
73	20241029	184300	71145490	18890	18890	18890	18890	0
74	20241029	184200	71145490	18890	18890	18890	18890	0
75	20241029	184100	71145490	18890	18890	18890	18890	0
76	20241029	184000	71145490	18890	18890	18890	18890	0
77	20241029	183900	71145490	18890	18890	18890	18890	0
78	20241029	183800	71145490	18890	18890	18890	18890	0
79	20241029	183700	71145490	18890	18890	18890	18890	0
80	20241029	183600	71145490	18890	18890	18890	18890	0
81	20241029	183500	71145490	18890	18890	18890	18890	0
82	20241029	183400	71145490	18890	18890	18890	18890	0
83	20241029	183300	71145490	18890	18890	18890	18890	0
84	20241029	183200	71145490	18890	18890	18890	18890	0
85	20241029	183100	71145490	18890	18890	18890	18890	0
86	20241029	183000	71145490	18890	18890	18890	18890	0
87	20241029	182900	71145490	18890	18890	18890	18890	0
88	20241029	182800	71145490	18890	18890	18890	18890	0
89	20241029	182700	71145490	18890	18890	18890	18890	0
90	20241029	182600	71145490	18890	18890	18890	18890	0
91	20241029	182500	71145490	18890	18890	18890	18890	0
92	20241029	182400	71145490	18890	18890	18890	18890	1379
93	20241029	182300	71145490	18890	18890	18890	18890	0
94	20241029	182200	71145490	18890	18890	18890	18890	0
95	20241029	182100	71145490	18890	18890	18890	18890	0
96	20241029	182000	71145490	18890	18890	18890	18890	0
97	20241029	181900	71145490	18890	18890	18890	18890	0
98	20241029	181800	71145490	18890	18890	18890	18890	0
99	20241029	181700	71145490	18890	18890	18890	18890	0
100	20241029	181600	71145490	18890	18890	18890	18890	0
101	20241029	181500	71145490	18890	18890	18890	18890	0
102	20241029	181400	71145490	18890	18890	18890	18890	0
103	20241029	181300	71145490	18890	18890	18890	18890	0
104	20241029	181200	71145490	18890	18890	18890	18890	0
105	20241029	181100	71145490	18890	18890	18890	18890	0
106	20241029	181000	71145490	18890	18890	18890	18890	0
107	20241029	180900	71145490	18890	18890	18890	18890	0
108	20241029	180800	71145490	18890	18890	18890	18890	0
109	20241029	180700	71145490	18890	18890	18890	18890	0
110	20241029	180600	71145490	18890	18890	18890	18890	0
111	20241029	180500	71145490	18890	18890	18890	18890	0
112	20241029	180400	71145490	18890	18890	18890	18890	0
113	20241029	180300	71145490	18890	18890	18890	18890	0
114	20241029	180200	71145490	18890	18890	18890	18890	0
115	20241029	180100	71145490	18890	18890	18890	18890	0
116	20241029	180000	71145490	18890	18890	18890	18890	0
117	20241029	175900	71145490	18890	18890	18890	18890	0
118	20241029	175800	71145490	18890	18890	18890	18890	0
119	20241029	175700	71145490	18890	18890	18890	18890	0
120	20241029	175600	71145490	18890	18890	18890	18890	0
121	20241029	175500	71145490	18890	18890	18890	18890	0
122	20241029	175400	71145490	18890	18890	18890	18890	1379
123	20241029	175300	71145490	18890	18890	18890	18890	0
124	20241029	175200	71145490	18890	18890	18890	18890	0
125	20241029	175100	71145490	18890	18890	18890	18890	0
126	20241029	175000	71145490	18890	18890	18890	18890	0
127	20241029	174900	71145490	18890	18890	18890	18890	0
128	20241029	174800	71145490	18890	18890	18890	18890	0
129	20241029	174700	71145490	18890	18890	18890	18890	0
130	20241029	174600	71145490	18890	18890	18890	18890	0
131	20241029	174500	71145490	18890	18890	18890	18890	0
132	20241029	174400	71145490	18890	18890	18890	18890	0
133	20241029	174300	71145490	18890	18890	18890	18890	0
134	20241029	174200	71145490	18890	18890	18890	18890	0
135	20241029	174100	71145490	18890	18890	18890	18890	0
136	20241029	174000	71145490	18890	18890	18890	18890	0
137	20241029	173900	71145490	18890	18890	18890	18890	0
138	20241029	173800	71145490	18890	18890	18890	18890	0
139	20241029	173700	71145490	18890	18890	18890	18890	0
140	20241029	173600	71145490	18890	18890	18890	18890	0
141	20241029	173500	71145490	18890	18890	18890	18890	0
142	20241029	173400	71145490	18890	18890	18890	18890	0
143	20241029	173300	71145490	18890	18890	18890	18890	0
144	20241029	173200	71145490	18890	18890	18890	18890	0
145	20241029	173100	71145490	18890	18890	18890	18890	0
146	20241029	173000	71145490	18890	18890	18890	18890	0
147	20241029	172900	71145490	18890	18890	18890	18890	0
148	20241029	172800	71145490	18890	18890	18890	18890	0
149	20241029	172700	71145490	18890	18890	18890	18890	0
150	20241029	172600	71145490	18890	18890	18890	18890	0
151	20241029	172500	71145490	18890	18890	18890	18890	0
152	20241029	172400	71145490	18890	18890	18890	18890	1379
153	20241029	172300	71145490	18890	18890	18890	18890	0
154	20241029	172200	71145490	18890	18890	18890	18890	0
155	20241029	172100	71145490	18890	18890	18890	18890	0
156	20241029	172000	71145490	18890	18890	18890	18890	0
157	20241029	171900	71145490	18890	18890	18890	18890	0
158	20241029	171800	71145490	18890	18890	18890	18890	0
159	20241029	171700	71145490	18890	18890	18890	18890	0
160	20241029	171600	71145490	18890	18890	18890	18890	0
161	20241029	171500	71145490	18890	18890	18890	18890	0
162	20241029	171400	71145490	18890	18890	18890	18890	0
163	20241029	171300	71145490	18890	18890	18890	18890	0
164	20241029	171200	71145490	18890	18890	18890	18890	0
165	20241029	171100	71145490	18890	18890	18890	18890	0
166	20241029	171000	71145490	18890	18890	18890	18890	0
167	20241029	170900	71145490	18890	18890	18890	18890	0
168	20241029	170800	71145490	18890	18890	18890	18890	0
169	20241029	170700	71145490	18890	18890	18890	18890	0
170	20241029	170600	71145490	18890	18890	18890	18890	0
171	20241029	170500	71145490	18890	18890	18890	18890	0
172	20241029	170400	71145490	18890	18890	18890	18890	0
173	20241029	170300	71145490	18890	18890	18890	18890	0
174	20241029	170200	71145490	18890	18890	18890	18890	0
175	20241029	170100	71145490	18890	18890	18890	18890	0
176	20241029	170000	71145490	18890	18890	18890	18890	0
177	20241029	165900	71145490	18890	18890	18890	18890	0
178	20241029	165800	71145490	18890	18890	18890	18890	0
179	20241029	165700	71145490	18890	18890	18890	18890	0
180	20241029	165600	71145490	18890	18890	18890	18890	0
181	20241029	165500	71145490	18890	18890	18890	18890	0
182	20241029	165400	71145490	18890	18890	18890	18890	1379
183	20241029	165300	71145490	18890	18890	18890	18890	0
184	20241029	165200	71145490	18890	18890	18890	18890	0
185	20241029	165100	71145490	18890	18890	18890	18890	0
186	20241029	165000	71145490	18890	18890	18890	18890	0
187	20241029	164900	71145490	18890	18890	18890	18890	0
188	20241029	164800	71145490	18890	18890	18890	18890	0
189	20241029	164700	71145490	18890	18890	18890	18890	0
190	20241029	164600	71145490	18890	18890	18890	18890	0
191	20241029	164500	71145490	18890	18890	18890	18890	0
192	20241029	164400	71145490	18890	18890	18890	18890	0
193	20241029	164300	71145490	18890	18890	18890	18890	0
194	20241029	164200	71145490	18890	18890	18890	18890	0
195	20241029	164100	71145490	18890	18890	18890	18890	0
196	20241029	164000	71145490	18890	18890	18890	18890	0
197	20241029	163900	71145490	18890	18890	18890	18890	0
198	20241029	163800	71145490	18890	18890	18890	18890	0
199	20241029	163700	71145490	18890	18890	18890	18890	0
200	20241029	163600	71145490	18890	18890	18890	18890	0
201	20241029	163500	71145490	18890	18890	18890	18890	0
202	20241029	163400	71145490	18890	18890	18890	18890	0
203	20241029	163300	71145490	18890	18890	18890	18890	0
204	20241029	163200	71145490	18890	18890	18890	18890	0
205	20241029	163100	71145490	18890	18890	18890	18890	0
206	20241029	163000	71145490	18890	18890	18890	18890	0
207	20241029	162900	71145490	18890	18890	18890	18890	0
208	20241029	162800	71145490	18890	18890	18890	18890	0
209	20241029	162700	71145490	18890	18890	18890	18890	0
210	20241029	162600	71145490	18890	18890	18890	18890	0
211	20241029	162500	71145490	18890	18890	18890	18890	0
212	20241029	162400	71145490	18890	18890	18890	18890	1379
213	20241029	162300	71145490	18890	18890	18890	18890	0
214	20241029	162200	71145490	18890	18890	18890	18890	0
215	20241029	162100	71145490	18890	18890	18890	18890	0
216	20241029	162000	71145490	18890	18890	18890	18890	0
217	20241029	161900	71145490	18890	18890	18890	18890	0
218	20241029	161800	71145490	18890	18890	18890	18890	0
219	20241029	161700	71145490	18890	18890	18890	18890	0
220	20241029	161600	71145490	18890	18890	18890	18890	0
221	20241029	161500	71145490	18890	18890	18890	18890	0
222	20241029	161400	71145490	18890	18890	18890	18890	0
223	20241029	161300	71145490	18890	18890	18890	18890	0
224	20241029	161200	71145490	18890	18890	18890	18890	0
225	20241029	161100	71145490	18890	18890	18890	18890	0
226	20241029	161000	71145490	18890	18890	18890	18890	0
227	20241029	160900	71145490	18890	18890	18890	18890	0
228	20241029	160800	71145490	18890	18890	18890	18890	0
229	20241029	160700	71145490	18890	18890	18890	18890	0
230	20241029	160600	71145490	18890	18890	18890	18890	0
231	20241029	160500	71145490	18890	18890	18890	18890	0
232	20241029	160400	71145490	18890	18890	18890	18890	0
233	20241029	160300	71145490	18890	18890	18890	18890	0
234	20241029	160200	71145490	18890	18890	18890	18890	0
235	20241029	160100	71145490	18890	18890	18890	18890	0
236	20241029	160000	71145490	18890	18890	18890	18890	0
237	20241029	155900	71145490	18890	18890	18890	18890	0
238	20241029	155800	71145490	18890	18890	18890	18890	0
239	20241029	155700	71145490	18890	18890	18890	18890	0
240	20241029	155600	71145490	18890	18890	18890	18890	0
241	20241029	155500	71145490	18890	18890	18890	18890	0
242	20241029	155400	71145490	18890	18890	18890	18890	1379
243	20241029	155300	71145490	18890	18890	18890	18890	0
244	20241029	155200	71145490	18890	18890	18890	18890	0
245	20241029	155100	71145490	18890	18890	18890	18890	0
246	20241029	155000	71145490	18890	18890	18890	18890	0
247	20241029	154900	71145490	18890	18890	18890	18890	0
248	20241029	154800	71145490	18890	18890	18890	18890	0
249	20241029	154700	71145490	18890	18890	18890	18890	0
250	20241029	154600	71145490	18890	18890	18890	18890	0
251	20241029	154500	71145490	18890	18890	18890	18890	0
252	20241029	154400	71145490	18890	18890	18890	18890	0
253	20241029	154300	71145490	18890	18890	18890	18890	0
254	20241029	154200	71145490	18890	18890	18890	18890	0
255	20241029	154100	71145490	18890	18890	18890	18890	0
256	20241029	154000	71145490	18890	18890	18890	18890	0
257	20241029	153900	71145490	18890	18890	18890	18890	0
258	20241029	153800	71145490	18890	18890	18890	18890	0
259	20241029	153700	71145490	18890	18890	18890	18890	0
260	20241029	153600	71145490	18890	18890	18890	18890	0
261	20241029	153500	71145490	18890	18890	18890	18890	0
262	20241029	153400	71145490	18890	18890	18890	18890	0
263	20241029	153300	71145490	18890	18890	18890	18890	0
264	20241029	153200	71145490	18890	18890	18890	18890	0
265	20241029	153100	71145490	18890	18890	18890	18890	0
266	20241029	153000	71145490	18890	18890	18890	18890	1379
267	20241029	152900	45096180	18890	18890	18890	18890	0
268	20241029	152800	45096180	18890	18890	18890	18890	0
269	20241029	152700	45096180	18890	18890	18890	18890	0
270	20241029	152600	45096180	18890	18890	18890	18890	0
271	20241029	152500	45096180	18890	18890	18890	18890	0
272	20241029	152400	45096180	18890	18890	18890	18890	0
273	20241029	152300	45096180	18890	18890	18890	18890	0
274	20241029	152200	45096180	18890	18890	18890	18890	0
275	20241029	152100	45096180	18890	18890	18890	18890	0
276	20241029	152000	45096180	18890	18890	18890	18890	0
277	20241029	151900	45096180	18890	18890	18890	18890	0
278	20241029	151800	45096180	18890	18890	18890	18890	214
279	20241029	151700	41053720	18870	18870	18870	18870	0
280	20241029	151600	41053720	18870	18870	18870	18870	0
281	20241029	151500	41053720	18870	18870	18870	18870	1
282	20241029	151400	41034850	18890	18890	18890	18890	0
283	20241029	151300	41034850	18890	18890	18890	18890	20
284	20241029	151200	40657050	18890	18890	18890	18890	0
285	20241029	151100	40657050	18890	18890	18890	18890	7
286	20241029	151000	40524820	18900	18900	18900	18900	10
287	20241029	150900	40335820	18910	18910	18910	18910	0
288	20241029	150800	40335820	18910	18910	18910	18910	0
289	20241029	150700	40335820	18910	18910	18910	18910	0
290	20241029	150600	40335820	18910	18910	18910	18910	0
291	20241029	150500	40335820	18910	18910	18910	18910	0
292	20241029	150400	40335820	18910	18910	18910	18910	0
293	20241029	150300	40335820	18910	18910	18910	18910	7
294	20241029	150200	40203450	18910	18910	18910	18910	0
295	20241029	150100	40203450	18910	18910	18910	18910	0
296	20241029	150000	40203450	18910	18890	18910	18890	65
297	20241029	145900	38974920	18910	18910	18910	18910	0
298	20241029	145800	38974920	18910	18910	18910	18910	0
299	20241029	145700	38974920	18910	18910	18910	18910	0
300	20241029	145600	38974920	18910	18910	18910	18910	20
301	20241029	145500	38596720	18910	18910	18910	18910	0
302	20241029	145400	38596720	18910	18910	18910	18910	6
303	20241029	145300	38483260	18900	18900	18900	18900	0
304	20241029	145200	38483260	18900	18900	18900	18900	0
305	20241029	145100	38483260	18900	18900	18900	18900	0
306	20241029	145000	38483260	18900	18900	18900	18900	0
307	20241029	144900	38483260	18900	18900	18900	18900	0
308	20241029	144800	38483260	18900	18900	18900	18900	0
309	20241029	144700	38483260	18900	18900	18900	18900	0
310	20241029	144600	38483260	18900	18870	18910	18870	106
311	20241029	144500	36482010	18870	18840	18870	18800	110
312	20241029	144400	34411940	18870	18870	18870	18870	0
313	20241029	144300	34411940	18870	18870	18870	18870	0
314	20241029	144200	34411940	18870	18870	18870	18870	0
315	20241029	144100	34411940	18870	18870	18870	18870	0
316	20241029	144000	34411940	18870	18870	18870	18870	0
317	20241029	143900	34411940	18870	18870	18870	18870	9
318	20241029	143800	34242110	18870	18870	18870	18870	0
319	20241029	143700	34242110	18870	18870	18870	18870	0
320	20241029	143600	34242110	18870	18870	18870	18870	0
321	20241029	143500	34242110	18870	18870	18870	18870	0
322	20241029	143400	34242110	18870	18870	18870	18870	0
323	20241029	143300	34242110	18870	18860	18870	18860	120
324	20241029	143200	31977890	18860	18860	18860	18860	0
325	20241029	143100	31977890	18860	18860	18860	18860	2
326	20241029	143000	31940170	18840	18840	18840	18840	0
327	20241029	142900	31940170	18840	18840	18840	18840	0
328	20241029	142800	31940170	18840	18840	18840	18840	0
329	20241029	142700	31940170	18840	18840	18840	18840	0
330	20241029	142600	31940170	18840	18840	18840	18840	0
331	20241029	142500	31940170	18840	18840	18840	18840	0
332	20241029	142400	31940170	18840	18840	18840	18840	0
333	20241029	142300	31940170	18840	18840	18840	18840	0
334	20241029	142200	31940170	18840	18840	18840	18840	0
335	20241029	142100	31940170	18840	18840	18840	18840	1
336	20241029	142000	31921330	18840	18840	18840	18840	0
337	20241029	141900	31921330	18840	18840	18840	18840	0
338	20241029	141800	31921330	18840	18840	18840	18840	3
339	20241029	141700	31864810	18840	18840	18840	18840	0
340	20241029	141600	31864810	18840	18840	18840	18840	0
341	20241029	141500	31864810	18840	18840	18840	18840	0
342	20241029	141400	31864810	18840	18840	18840	18840	0
343	20241029	141300	31864810	18840	18840	18840	18840	0
344	20241029	141200	31864810	18840	18840	18840	18840	0
345	20241029	141100	31864810	18840	18840	18840	18840	6
346	20241029	141000	31751770	18870	18870	18870	18870	0
347	20241029	140900	31751770	18870	18870	18870	18870	0
348	20241029	140800	31751770	18870	18870	18870	18870	0
349	20241029	140700	31751770	18870	18870	18870	18870	18
350	20241029	140600	31412110	18860	18860	18860	18860	0
351	20241029	140500	31412110	18860	18860	18860	18860	0
352	20241029	140400	31412110	18860	18860	18860	18860	0
353	20241029	140300	31412110	18860	18860	18860	18860	0
354	20241029	140200	31412110	18860	18870	18870	18860	52
355	20241029	140100	30430880	18870	18870	18870	18870	0
356	20241029	140000	30430880	18870	18870	18870	18870	0
357	20241029	135900	30430880	18870	18870	18870	18870	0
358	20241029	135800	30430880	18870	18870	18870	18870	0
359	20241029	135700	30430880	18870	18870	18870	18870	0
360	20241029	135600	30430880	18870	18870	18870	18870	0
361	20241029	135500	30430880	18870	18870	18870	18870	0
362	20241029	135400	30430880	18870	18870	18870	18870	0
363	20241029	135300	30430880	18870	18870	18870	18870	0
364	20241029	135200	30430880	18870	18870	18870	18870	1
365	20241029	135100	30412010	18920	18920	18920	18920	0
366	20241029	135000	30412010	18920	18920	18920	18920	0
367	20241029	134900	30412010	18920	18920	18920	18920	0
368	20241029	134800	30412010	18920	18920	18920	18920	0
369	20241029	134700	30412010	18920	18920	18920	18920	0
370	20241029	134600	30412010	18920	18920	18920	18920	0
371	20241029	134500	30412010	18920	18920	18920	18920	0
372	20241029	134400	30412010	18920	18920	18920	18920	0
373	20241029	134300	30412010	18920	18920	18920	18920	0
374	20241029	134200	30412010	18920	18920	18920	18920	0
375	20241029	134100	30412010	18920	18920	18920	18920	0
376	20241029	134000	30412010	18920	18920	18920	18920	0
377	20241029	133900	30412010	18920	18920	18920	18920	0
378	20241029	133800	30412010	18920	18920	18920	18920	0
379	20241029	133700	30412010	18920	18920	18920	18920	0
380	20241029	133600	30412010	18920	18920	18920	18920	0
381	20241029	133500	30412010	18920	18920	18920	18920	0
382	20241029	133400	30412010	18920	18920	18920	18920	1
383	20241029	133300	30393090	18880	18880	18880	18880	0
384	20241029	133200	30393090	18880	18880	18880	18880	9
385	20241029	133100	30223170	18920	18920	18920	18920	0
386	20241029	133000	30223170	18920	18920	18920	18920	0
387	20241029	132900	30223170	18920	18920	18920	18920	0
388	20241029	132800	30223170	18920	18920	18920	18920	0
389	20241029	132700	30223170	18920	18920	18920	18920	0
390	20241029	132600	30223170	18920	18920	18920	18920	0
391	20241029	132500	30223170	18920	18920	18920	18920	0
392	20241029	132400	30223170	18920	18920	18920	18920	0
393	20241029	132300	30223170	18920	18920	18920	18920	0
394	20241029	132200	30223170	18920	18920	18920	18920	0
395	20241029	132100	30223170	18920	18920	18920	18920	1
396	20241029	132000	30204250	18870	18870	18870	18870	29
397	20241029	131900	29657020	18920	18920	18920	18920	0
398	20241029	131800	29657020	18920	18920	18920	18920	0
399	20241029	131700	29657020	18920	18920	18920	18920	0
400	20241029	131600	29657020	18920	18920	18920	18920	0
401	20241029	131500	29657020	18920	18920	18920	18920	0
402	20241029	131400	29657020	18920	18920	18920	18920	0
403	20241029	131300	29657020	18920	18870	18920	18870	61
404	20241029	131200	28505650	18930	18930	18930	18930	0
405	20241029	131100	28505650	18930	18930	18930	18930	0
406	20241029	131000	28505650	18930	18930	18930	18930	0
407	20241029	130900	28505650	18930	18930	18930	18930	0
408	20241029	130800	28505650	18930	18930	18930	18930	0
409	20241029	130700	28505650	18930	18930	18930	18930	0
410	20241029	130600	28505650	18930	18930	18930	18930	0
411	20241029	130500	28505650	18930	18930	18930	18930	0
412	20241029	130400	28505650	18930	18930	18930	18930	0
413	20241029	130300	28505650	18930	18930	18930	18930	0
414	20241029	130200	28505650	18930	18930	18930	18930	0
415	20241029	130100	28505650	18930	18930	18930	18930	0
416	20241029	130000	28505650	18930	18930	18930	18930	0
417	20241029	125900	28505650	18930	18930	18930	18930	0
418	20241029	125800	28505650	18930	18930	18930	18930	0
419	20241029	125700	28505650	18930	18930	18930	18930	0
420	20241029	125600	28505650	18930	18930	18930	18930	0
421	20241029	125500	28505650	18930	18930	18930	18930	0
422	20241029	125400	28505650	18930	18930	18930	18930	0
423	20241029	125300	28505650	18930	18910	18930	18910	100
424	20241029	125200	26612850	18930	18930	18930	18930	0
425	20241029	125100	26612850	18930	18930	18930	18930	0
426	20241029	125000	26612850	18930	18930	18930	18930	0
427	20241029	124900	26612850	18930	18930	18930	18930	0
428	20241029	124800	26612850	18930	18930	18930	18930	0
429	20241029	124700	26612850	18930	18930	18930	18930	0
430	20241029	124600	26612850	18930	18930	18930	18930	0
431	20241029	124500	26612850	18930	18930	18930	18930	0
432	20241029	124400	26612850	18930	18930	18930	18930	0
433	20241029	124300	26612850	18930	18930	18930	18930	0
434	20241029	124200	26612850	18930	18930	18930	18930	1
435	20241029	124100	26593920	18870	18870	18870	18870	2
436	20241029	124000	26556180	18920	18920	18920	18920	0
437	20241029	123900	26556180	18920	18920	18920	18920	0
438	20241029	123800	26556180	18920	18920	18920	18920	0
439	20241029	123700	26556180	18920	18920	18920	18920	0
440	20241029	123600	26556180	18920	18920	18920	18920	0
441	20241029	123500	26556180	18920	18920	18920	18920	0
442	20241029	123400	26556180	18920	18920	18920	18920	0
443	20241029	123300	26556180	18920	18920	18920	18920	0
444	20241029	123200	26556180	18920	18920	18920	18920	0
445	20241029	123100	26556180	18920	18920	18920	18920	0
446	20241029	123000	26556180	18920	18910	18920	18910	47
447	20241029	122900	25667150	18900	18900	18900	18900	0
448	20241029	122800	25667150	18900	18900	18900	18900	5
449	20241029	122700	25572650	18910	18910	18910	18910	0
450	20241029	122600	25572650	18910	18910	18910	18910	0
451	20241029	122500	25572650	18910	18910	18910	18910	0
452	20241029	122400	25572650	18910	18910	18910	18910	0
453	20241029	122300	25572650	18910	18910	18910	18910	0
454	20241029	122200	25572650	18910	18910	18910	18910	0
455	20241029	122100	25572650	18910	18910	18910	18910	0
456	20241029	122000	25572650	18910	18910	18910	18910	0
457	20241029	121900	25572650	18910	18910	18910	18910	0
458	20241029	121800	25572650	18910	18910	18910	18910	0
459	20241029	121700	25572650	18910	18910	18910	18910	0
460	20241029	121600	25572650	18910	18910	18910	18910	0
461	20241029	121500	25572650	18910	18910	18910	18910	0
462	20241029	121400	25572650	18910	18910	18910	18910	30
463	20241029	121300	25005350	18950	18950	18950	18950	0
464	20241029	121200	25005350	18950	18950	18950	18950	0
465	20241029	121100	25005350	18950	18950	18950	18950	0
466	20241029	121000	25005350	18950	18950	18950	18950	0
467	20241029	120900	25005350	18950	18950	18950	18950	0
468	20241029	120800	25005350	18950	18950	18950	18950	0
469	20241029	120700	25005350	18950	18950	18950	18950	0
470	20241029	120600	25005350	18950	18950	18950	18950	0
471	20241029	120500	25005350	18950	18950	18950	18950	0
472	20241029	120400	25005350	18950	18950	18950	18950	0
473	20241029	120300	25005350	18950	18950	18950	18950	0
474	20241029	120200	25005350	18950	18950	18950	18950	0
475	20241029	120100	25005350	18950	18950	18950	18950	0
476	20241029	120000	25005350	18950	18950	18950	18950	0
477	20241029	115900	25005350	18950	18950	18950	18950	0
478	20241029	115800	25005350	18950	18950	18950	18950	0
479	20241029	115700	25005350	18950	18950	18950	18950	0
480	20241029	115600	25005350	18950	18950	18950	18950	0
481	20241029	115500	25005350	18950	18950	18950	18950	0
482	20241029	115400	25005350	18950	18950	18950	18950	0
483	20241029	115300	25005350	18950	18950	18950	18950	0
484	20241029	115200	25005350	18950	18950	18950	18950	0
485	20241029	115100	25005350	18950	18950	18950	18950	2
486	20241029	115000	24967450	18860	18860	18860	18860	0
487	20241029	114900	24967450	18860	18860	18860	18860	10
488	20241029	114800	24778850	18870	18870	18870	18870	0
489	20241029	114700	24778850	18870	18870	18870	18870	0
490	20241029	114600	24778850	18870	18870	18870	18870	0
491	20241029	114500	24778850	18870	18870	18870	18870	0
492	20241029	114400	24778850	18870	18870	18870	18870	0
493	20241029	114300	24778850	18870	18870	18870	18870	8
494	20241029	114200	24627890	18950	18880	18950	18880	21
495	20241029	114100	24230010	18950	18820	18950	18820	61
496	20241029	114000	23077480	18800	18810	18810	18800	107
497	20241029	113900	21065790	18820	18820	18820	18820	0
498	20241029	113800	21065790	18820	18820	18820	18820	0
499	20241029	113700	21065790	18820	18820	18820	18820	7
500	20241029	113600	20934050	18820	18820	18820	18820	0
501	20241029	113500	20934050	18820	18820	18820	18820	0
502	20241029	113400	20934050	18820	18820	18820	18820	0
503	20241029	113300	20934050	18820	18820	18820	18820	0
504	20241029	113200	20934050	18820	18820	18820	18820	0
505	20241029	113100	20934050	18820	18820	18820	18820	0
506	20241029	113000	20934050	18820	18820	18820	18820	0
507	20241029	112900	20934050	18820	18820	18820	18820	0
508	20241029	112800	20934050	18820	18840	18840	18820	50
509	20241029	112700	19992750	18890	18890	18890	18890	0
510	20241029	112600	19992750	18890	18890	18890	18890	0
511	20241029	112500	19992750	18890	18890	18890	18890	0
512	20241029	112400	19992750	18890	18890	18890	18890	0
513	20241029	112300	19992750	18890	18890	18890	18890	0
514	20241029	112200	19992750	18890	18890	18890	18890	0
515	20241029	112100	19992750	18890	18890	18890	18890	0
516	20241029	112000	19992750	18890	18870	18890	18870	10
517	20241029	111900	19803970	18840	18840	18840	18840	0
518	20241029	111800	19803970	18840	18840	18840	18840	0
519	20241029	111700	19803970	18840	18840	18840	18840	0
520	20241029	111600	19803970	18840	18840	18840	18840	0
521	20241029	111500	19803970	18840	18840	18840	18840	0
522	20241029	111400	19803970	18840	18840	18840	18840	0
523	20241029	111300	19803970	18840	18840	18840	18840	50
524	20241029	111200	18861970	18840	18840	18840	18840	0
525	20241029	111100	18861970	18840	18840	18840	18840	0
526	20241029	111000	18861970	18840	18840	18840	18840	0
527	20241029	110900	18861970	18840	18840	18840	18840	0
528	20241029	110800	18861970	18840	18840	18840	18840	0
529	20241029	110700	18861970	18840	18840	18840	18840	0
530	20241029	110600	18861970	18840	18840	18840	18840	0
531	20241029	110500	18861970	18840	18840	18840	18840	0
532	20241029	110400	18861970	18840	18840	18840	18840	0
533	20241029	110300	18861970	18840	18840	18840	18840	0
534	20241029	110200	18861970	18840	18840	18840	18840	0
535	20241029	110100	18861970	18840	18840	18840	18840	0
536	20241029	110000	18861970	18840	18840	18840	18840	0
537	20241029	105900	18861970	18840	18840	18840	18840	0
538	20241029	105800	18861970	18840	18840	18840	18840	0
539	20241029	105700	18861970	18840	18840	18840	18840	0
540	20241029	105600	18861970	18840	18840	18840	18840	0
541	20241029	105500	18861970	18840	18840	18840	18840	0
542	20241029	105400	18861970	18840	18840	18840	18840	2
543	20241029	105300	18824290	18850	18850	18850	18850	0
544	20241029	105200	18824290	18850	18850	18850	18850	1
545	20241029	105100	18805440	18860	18860	18860	18860	18
546	20241029	105000	18465960	18850	18850	18850	18850	0
547	20241029	104900	18465960	18850	18850	18850	18850	0
548	20241029	104800	18465960	18850	18850	18850	18850	0
549	20241029	104700	18465960	18850	18850	18850	18850	0
550	20241029	104600	18465960	18850	18850	18850	18850	0
551	20241029	104500	18465960	18850	18850	18850	18850	0
552	20241029	104400	18465960	18850	18850	18850	18850	0
553	20241029	104300	18465960	18850	18850	18850	18850	0
554	20241029	104200	18465960	18850	18850	18850	18850	1
555	20241029	104100	18447110	18800	18800	18800	18800	0
556	20241029	104000	18447110	18800	18820	18820	18800	100
557	20241029	103900	16566210	18830	18830	18830	18830	0
558	20241029	103800	16566210	18830	18830	18830	18830	0
559	20241029	103700	16566210	18830	18830	18830	18830	32
560	20241029	103600	15963650	18800	18800	18800	18800	0
561	20241029	103500	15963650	18800	18800	18800	18800	0
562	20241029	103400	15963650	18800	18800	18800	18800	0
563	20241029	103300	15963650	18800	18800	18800	18800	0
564	20241029	103200	15963650	18800	18800	18800	18800	0
565	20241029	103100	15963650	18800	18800	18800	18800	0
566	20241029	103000	15963650	18800	18800	18800	18800	0
567	20241029	102900	15963650	18800	18800	18800	18800	0
568	20241029	102800	15963650	18800	18800	18800	18800	0
569	20241029	102700	15963650	18800	18800	18800	18800	0
570	20241029	102600	15963650	18800	18800	18800	18800	0
571	20241029	102500	15963650	18800	18800	18800	18800	0
572	20241029	102400	15963650	18800	18800	18800	18800	0
573	20241029	102300	15963650	18800	18800	18800	18800	0
574	20241029	102200	15963650	18800	18800	18800	18800	0
575	20241029	102100	15963650	18800	18800	18800	18800	0
576	20241029	102000	15963650	18800	18800	18800	18800	2
577	20241029	101900	15926050	18810	18820	18820	18810	18
578	20241029	101800	15587380	18830	18830	18830	18830	0
579	20241029	101700	15587380	18830	18830	18830	18830	0
580	20241029	101600	15587380	18830	18830	18830	18830	0
581	20241029	101500	15587380	18830	18830	18830	18830	2
582	20241029	101400	15549720	18830	18830	18830	18830	12
583	20241029	101300	15323760	18830	18840	18840	18830	66
584	20241029	101200	14080880	18900	18850	18900	18830	104
585	20241029	101100	12122030	18860	18890	18890	18860	99
586	20241029	101000	10254540	18900	18900	18900	18900	2
587	20241029	100900	10216740	18900	18900	18900	18900	0
588	20241029	100800	10216740	18900	18900	18900	18900	0
589	20241029	100700	10216740	18900	18900	18900	18900	0
590	20241029	100600	10216740	18900	18900	18900	18900	0
591	20241029	100500	10216740	18900	18900	18900	18900	0
592	20241029	100400	10216740	18900	18900	18900	18900	9
593	20241029	100300	10046640	18970	18970	18970	18970	0
594	20241029	100200	10046640	18970	18970	18970	18970	0
595	20241029	100100	10046640	18970	18970	18970	18970	0
596	20241029	100000	10046640	18970	18970	18970	18970	0
597	20241029	095900	10046640	18970	18970	18970	18970	0
598	20241029	095800	10046640	18970	18970	18970	18970	0
599	20241029	095700	10046640	18970	18970	18970	18970	0
600	20241029	095600	10046640	18970	18970	18970	18970	0
601	20241029	095500	10046640	18970	18970	18970	18970	0
602	20241029	095400	10046640	18970	18970	18970	18970	0
603	20241029	095300	10046640	18970	18970	18970	18970	0
604	20241029	095200	10046640	18970	18970	18970	18970	0
605	20241029	095100	10046640	18970	18970	18970	18970	0
606	20241029	095000	10046640	18970	18970	18970	18970	1
607	20241029	094900	10027670	18910	18910	18910	18910	0
608	20241029	094800	10027670	18910	18920	18920	18910	8
609	20241029	094700	9876330	18990	18990	18990	18990	0
610	20241029	094600	9876330	18990	18990	18990	18990	0
611	20241029	094500	9876330	18990	18990	18990	18990	0
612	20241029	094400	9876330	18990	18990	18990	18990	0
613	20241029	094300	9876330	18990	18990	18990	18990	0
614	20241029	094200	9876330	18990	18990	18990	18990	2
615	20241029	094100	9838350	18990	18990	18990	18990	0
616	20241029	094000	9838350	18990	18990	18990	18990	0
617	20241029	093900	9838350	18990	18990	18990	18990	0
618	20241029	093800	9838350	18990	18990	18990	18990	0
619	20241029	093700	9838350	18990	18990	18990	18990	0
620	20241029	093600	9838350	18990	18990	18990	18990	0
621	20241029	093500	9838350	18990	18990	18990	18990	0
622	20241029	093400	9838350	18990	18930	19000	18930	246
623	20241029	093300	5169500	18860	18870	18870	18860	33
624	20241029	093200	4547050	18950	18950	18950	18950	10
625	20241029	093100	4357550	18950	18950	18950	18950	0
626	20241029	093000	4357550	18950	18950	18950	18950	0
627	20241029	092900	4357550	18950	18950	18950	18950	0
628	20241029	092800	4357550	18950	18950	18950	18950	8
629	20241029	092700	4205950	18950	18950	18950	18950	0
630	20241029	092600	4205950	18950	18880	18950	18880	2
631	20241029	092500	4168120	18890	18890	18890	18890	1
632	20241029	092400	4149230	18950	18950	18950	18950	1
633	20241029	092300	4130280	18960	18960	18960	18960	0
634	20241029	092200	4130280	18960	18960	18960	18960	0
635	20241029	092100	4130280	18960	18960	18960	18960	0
636	20241029	092000	4130280	18960	18960	18960	18960	0
637	20241029	091900	4130280	18960	18960	18960	18960	0
638	20241029	091800	4130280	18960	18960	18960	18960	0
639	20241029	091700	4130280	18960	18960	18960	18960	0
640	20241029	091600	4130280	18960	18960	18960	18960	0
641	20241029	091500	4130280	18960	18960	18960	18960	0
642	20241029	091400	4130280	18960	18960	18960	18960	0
643	20241029	091300	4130280	18960	18960	18960	18960	0
644	20241029	091200	4130280	18960	18960	18960	18960	0
645	20241029	091100	4130280	18960	18960	18960	18960	4
646	20241029	091000	4054440	18970	18870	18970	18870	50
647	20241029	090900	3110340	18990	18990	18990	18990	0
648	20241029	090800	3110340	18990	18980	18990	18980	66
649	20241029	090700	1857550	18980	18980	18980	18980	0
650	20241029	090600	1857550	18980	18980	18980	18980	0
651	20241029	090500	1857550	18980	18990	18990	18870	13
652	20241029	090400	1611050	18990	18990	18990	18990	0
653	20241029	090300	1611050	18990	18990	18990	18990	0
654	20241029	090200	1611050	18990	18990	18990	18990	2
655	20241029	090100	1573070	18870	19010	19010	18870	13
656	20241029	090000	1326740	18950	18950	19010	18950	70