KissMeData/032300/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191500	292713380	16130	16130	16130	16130	252
3	20241015	191400	292713380	16130	16130	16130	16130	0
4	20241015	191300	292713380	16130	16130	16130	16130	0
5	20241015	191200	292713380	16130	16130	16130	16130	0
6	20241015	191100	292713380	16130	16130	16130	16130	0
7	20241015	191000	292713380	16130	16130	16130	16130	0
8	20241015	190900	292713380	16130	16130	16130	16130	0
9	20241015	190800	292713380	16130	16130	16130	16130	0
10	20241015	190700	292713380	16130	16130	16130	16130	0
11	20241015	190600	292713380	16130	16130	16130	16130	0
12	20241015	190500	292713380	16130	16130	16130	16130	0
13	20241015	190400	292713380	16130	16130	16130	16130	0
14	20241015	190300	292713380	16130	16130	16130	16130	0
15	20241015	190200	292713380	16130	16130	16130	16130	0
16	20241015	190100	292713380	16130	16130	16130	16130	0
17	20241015	190000	292713380	16130	16130	16130	16130	0
18	20241015	185900	292713380	16130	16130	16130	16130	0
19	20241015	185800	292713380	16130	16130	16130	16130	0
20	20241015	185700	292713380	16130	16130	16130	16130	0
21	20241015	185600	292713380	16130	16130	16130	16130	0
22	20241015	185500	292713380	16130	16130	16130	16130	0
23	20241015	185400	292713380	16130	16130	16130	16130	0
24	20241015	185300	292713380	16130	16130	16130	16130	0
25	20241015	185200	292713380	16130	16130	16130	16130	0
26	20241015	185100	292713380	16130	16130	16130	16130	0
27	20241015	185000	292713380	16130	16130	16130	16130	0
28	20241015	184900	292713380	16130	16130	16130	16130	0
29	20241015	184800	292713380	16130	16130	16130	16130	0
30	20241015	184700	292713380	16130	16130	16130	16130	0
31	20241015	184600	292713380	16130	16130	16130	16130	0
32	20241015	184500	292713380	16130	16130	16130	16130	252
33	20241015	184400	292713380	16130	16130	16130	16130	0
34	20241015	184300	292713380	16130	16130	16130	16130	0
35	20241015	184200	292713380	16130	16130	16130	16130	0
36	20241015	184100	292713380	16130	16130	16130	16130	0
37	20241015	184000	292713380	16130	16130	16130	16130	0
38	20241015	183900	292713380	16130	16130	16130	16130	0
39	20241015	183800	292713380	16130	16130	16130	16130	0
40	20241015	183700	292713380	16130	16130	16130	16130	0
41	20241015	183600	292713380	16130	16130	16130	16130	0
42	20241015	183500	292713380	16130	16130	16130	16130	0
43	20241015	183400	292713380	16130	16130	16130	16130	0
44	20241015	183300	292713380	16130	16130	16130	16130	0
45	20241015	183200	292713380	16130	16130	16130	16130	0
46	20241015	183100	292713380	16130	16130	16130	16130	0
47	20241015	183000	292713380	16130	16130	16130	16130	0
48	20241015	182900	292713380	16130	16130	16130	16130	0
49	20241015	182800	292713380	16130	16130	16130	16130	0
50	20241015	182700	292713380	16130	16130	16130	16130	0
51	20241015	182600	292713380	16130	16130	16130	16130	0
52	20241015	182500	292713380	16130	16130	16130	16130	0
53	20241015	182400	292713380	16130	16130	16130	16130	0
54	20241015	182300	292713380	16130	16130	16130	16130	0
55	20241015	182200	292713380	16130	16130	16130	16130	0
56	20241015	182100	292713380	16130	16130	16130	16130	0
57	20241015	182000	292713380	16130	16130	16130	16130	0
58	20241015	181900	292713380	16130	16130	16130	16130	0
59	20241015	181800	292713380	16130	16130	16130	16130	0
60	20241015	181700	292713380	16130	16130	16130	16130	0
61	20241015	181600	292713380	16130	16130	16130	16130	0
62	20241015	181500	292713380	16130	16130	16130	16130	252
63	20241015	181400	292713380	16130	16130	16130	16130	0
64	20241015	181300	292713380	16130	16130	16130	16130	0
65	20241015	181200	292713380	16130	16130	16130	16130	0
66	20241015	181100	292713380	16130	16130	16130	16130	0
67	20241015	181000	292713380	16130	16130	16130	16130	0
68	20241015	180900	292713380	16130	16130	16130	16130	0
69	20241015	180800	292713380	16130	16130	16130	16130	0
70	20241015	180700	292713380	16130	16130	16130	16130	0
71	20241015	180600	292713380	16130	16130	16130	16130	0
72	20241015	180500	292713380	16130	16130	16130	16130	0
73	20241015	180400	292713380	16130	16130	16130	16130	0
74	20241015	180300	292713380	16130	16130	16130	16130	0
75	20241015	180200	292713380	16130	16130	16130	16130	0
76	20241015	180100	292713380	16130	16130	16130	16130	0
77	20241015	180000	292713380	16130	16130	16130	16130	0
78	20241015	175900	292713380	16130	16130	16130	16130	0
79	20241015	175800	292713380	16130	16130	16130	16130	0
80	20241015	175700	292713380	16130	16130	16130	16130	0
81	20241015	175600	292713380	16130	16130	16130	16130	0
82	20241015	175500	292713380	16130	16130	16130	16130	0
83	20241015	175400	292713380	16130	16130	16130	16130	0
84	20241015	175300	292713380	16130	16130	16130	16130	0
85	20241015	175200	292713380	16130	16130	16130	16130	0
86	20241015	175100	292713380	16130	16130	16130	16130	0
87	20241015	175000	292713380	16130	16130	16130	16130	0
88	20241015	174900	292713380	16130	16130	16130	16130	0
89	20241015	174800	292713380	16130	16130	16130	16130	0
90	20241015	174700	292713380	16130	16130	16130	16130	0
91	20241015	174600	292713380	16130	16130	16130	16130	0
92	20241015	174500	292713380	16130	16130	16130	16130	252
93	20241015	174400	292713380	16130	16130	16130	16130	0
94	20241015	174300	292713380	16130	16130	16130	16130	0
95	20241015	174200	292713380	16130	16130	16130	16130	0
96	20241015	174100	292713380	16130	16130	16130	16130	0
97	20241015	174000	292713380	16130	16130	16130	16130	0
98	20241015	173900	292713380	16130	16130	16130	16130	0
99	20241015	173800	292713380	16130	16130	16130	16130	0
100	20241015	173700	292713380	16130	16130	16130	16130	0
101	20241015	173600	292713380	16130	16130	16130	16130	0
102	20241015	173500	292713380	16130	16130	16130	16130	0
103	20241015	173400	292713380	16130	16130	16130	16130	0
104	20241015	173300	292713380	16130	16130	16130	16130	0
105	20241015	173200	292713380	16130	16130	16130	16130	0
106	20241015	173100	292713380	16130	16130	16130	16130	0
107	20241015	173000	292713380	16130	16130	16130	16130	0
108	20241015	172900	292713380	16130	16130	16130	16130	0
109	20241015	172800	292713380	16130	16130	16130	16130	0
110	20241015	172700	292713380	16130	16130	16130	16130	0
111	20241015	172600	292713380	16130	16130	16130	16130	0
112	20241015	172500	292713380	16130	16130	16130	16130	0
113	20241015	172400	292713380	16130	16130	16130	16130	0
114	20241015	172300	292713380	16130	16130	16130	16130	0
115	20241015	172200	292713380	16130	16130	16130	16130	0
116	20241015	172100	292713380	16130	16130	16130	16130	0
117	20241015	172000	292713380	16130	16130	16130	16130	0
118	20241015	171900	292713380	16130	16130	16130	16130	0
119	20241015	171800	292713380	16130	16130	16130	16130	0
120	20241015	171700	292713380	16130	16130	16130	16130	0
121	20241015	171600	292713380	16130	16130	16130	16130	0
122	20241015	171500	292713380	16130	16130	16130	16130	252
123	20241015	171400	292713380	16130	16130	16130	16130	0
124	20241015	171300	292713380	16130	16130	16130	16130	0
125	20241015	171200	292713380	16130	16130	16130	16130	0
126	20241015	171100	292713380	16130	16130	16130	16130	0
127	20241015	171000	292713380	16130	16130	16130	16130	0
128	20241015	170900	292713380	16130	16130	16130	16130	0
129	20241015	170800	292713380	16130	16130	16130	16130	0
130	20241015	170700	292713380	16130	16130	16130	16130	0
131	20241015	170600	292713380	16130	16130	16130	16130	0
132	20241015	170500	292713380	16130	16130	16130	16130	0
133	20241015	170400	292713380	16130	16130	16130	16130	0
134	20241015	170300	292713380	16130	16130	16130	16130	0
135	20241015	170200	292713380	16130	16130	16130	16130	0
136	20241015	170100	292713380	16130	16130	16130	16130	0
137	20241015	170000	292713380	16130	16130	16130	16130	0
138	20241015	165900	292713380	16130	16130	16130	16130	0
139	20241015	165800	292713380	16130	16130	16130	16130	0
140	20241015	165700	292713380	16130	16130	16130	16130	0
141	20241015	165600	292713380	16130	16130	16130	16130	0
142	20241015	165500	292713380	16130	16130	16130	16130	0
143	20241015	165400	292713380	16130	16130	16130	16130	0
144	20241015	165300	292713380	16130	16130	16130	16130	0
145	20241015	165200	292713380	16130	16130	16130	16130	0
146	20241015	165100	292713380	16130	16130	16130	16130	0
147	20241015	165000	292713380	16130	16130	16130	16130	0
148	20241015	164900	292713380	16130	16130	16130	16130	0
149	20241015	164800	292713380	16130	16130	16130	16130	0
150	20241015	164700	292713380	16130	16130	16130	16130	0
151	20241015	164600	292713380	16130	16130	16130	16130	0
152	20241015	164500	292713380	16130	16130	16130	16130	252
153	20241015	164400	292713380	16130	16130	16130	16130	0
154	20241015	164300	292713380	16130	16130	16130	16130	0
155	20241015	164200	292713380	16130	16130	16130	16130	0
156	20241015	164100	292713380	16130	16130	16130	16130	0
157	20241015	164000	292713380	16130	16130	16130	16130	0
158	20241015	163900	292713380	16130	16130	16130	16130	0
159	20241015	163800	292713380	16130	16130	16130	16130	0
160	20241015	163700	292713380	16130	16130	16130	16130	0
161	20241015	163600	292713380	16130	16130	16130	16130	0
162	20241015	163500	292713380	16130	16130	16130	16130	0
163	20241015	163400	292713380	16130	16130	16130	16130	0
164	20241015	163300	292713380	16130	16130	16130	16130	0
165	20241015	163200	292713380	16130	16130	16130	16130	0
166	20241015	163100	292713380	16130	16130	16130	16130	0
167	20241015	163000	292713380	16130	16130	16130	16130	0
168	20241015	162900	292713380	16130	16130	16130	16130	0
169	20241015	162800	292713380	16130	16130	16130	16130	0
170	20241015	162700	292713380	16130	16130	16130	16130	0
171	20241015	162600	292713380	16130	16130	16130	16130	0
172	20241015	162500	292713380	16130	16130	16130	16130	0
173	20241015	162400	292713380	16130	16130	16130	16130	0
174	20241015	162300	292713380	16130	16130	16130	16130	0
175	20241015	162200	292713380	16130	16130	16130	16130	0
176	20241015	162100	292713380	16130	16130	16130	16130	0
177	20241015	162000	292713380	16130	16130	16130	16130	0
178	20241015	161900	292713380	16130	16130	16130	16130	0
179	20241015	161800	292713380	16130	16130	16130	16130	0
180	20241015	161700	292713380	16130	16130	16130	16130	0
181	20241015	161600	292713380	16130	16130	16130	16130	0
182	20241015	161500	292713380	16130	16130	16130	16130	252
183	20241015	161400	292713380	16130	16130	16130	16130	0
184	20241015	161300	292713380	16130	16130	16130	16130	0
185	20241015	161200	292713380	16130	16130	16130	16130	0
186	20241015	161100	292713380	16130	16130	16130	16130	0
187	20241015	161000	292713380	16130	16130	16130	16130	0
188	20241015	160900	292713380	16130	16130	16130	16130	0
189	20241015	160800	292713380	16130	16130	16130	16130	0
190	20241015	160700	292713380	16130	16130	16130	16130	0
191	20241015	160600	292713380	16130	16130	16130	16130	0
192	20241015	160500	292713380	16130	16130	16130	16130	0
193	20241015	160400	292713380	16130	16130	16130	16130	0
194	20241015	160300	292713380	16130	16130	16130	16130	0
195	20241015	160200	292713380	16130	16130	16130	16130	0
196	20241015	160100	292713380	16130	16130	16130	16130	0
197	20241015	160000	292713380	16130	16130	16130	16130	0
198	20241015	155900	292713380	16130	16130	16130	16130	0
199	20241015	155800	292713380	16130	16130	16130	16130	0
200	20241015	155700	292713380	16130	16130	16130	16130	0
201	20241015	155600	292713380	16130	16130	16130	16130	0
202	20241015	155500	292713380	16130	16130	16130	16130	0
203	20241015	155400	292713380	16130	16130	16130	16130	0
204	20241015	155300	292713380	16130	16130	16130	16130	0
205	20241015	155200	292713380	16130	16130	16130	16130	0
206	20241015	155100	292713380	16130	16130	16130	16130	0
207	20241015	155000	292713380	16130	16130	16130	16130	0
208	20241015	154900	292713380	16130	16130	16130	16130	0
209	20241015	154800	292713380	16130	16130	16130	16130	0
210	20241015	154700	292713380	16130	16130	16130	16130	0
211	20241015	154600	292713380	16130	16130	16130	16130	0
212	20241015	154500	292713380	16130	16130	16130	16130	252
213	20241015	154400	292713380	16130	16130	16130	16130	0
214	20241015	154300	292713380	16130	16130	16130	16130	0
215	20241015	154200	292713380	16130	16130	16130	16130	0
216	20241015	154100	292713380	16130	16130	16130	16130	0
217	20241015	154000	292713380	16130	16130	16130	16130	0
218	20241015	153900	292713380	16130	16130	16130	16130	0
219	20241015	153800	292713380	16130	16130	16130	16130	0
220	20241015	153700	292713380	16130	16130	16130	16130	0
221	20241015	153600	292713380	16130	16130	16130	16130	0
222	20241015	153500	292713380	16130	16130	16130	16130	0
223	20241015	153400	292713380	16130	16130	16130	16130	0
224	20241015	153300	292713380	16130	16130	16130	16130	0
225	20241015	153200	292713380	16130	16130	16130	16130	0
226	20241015	153100	292713380	16130	16130	16130	16130	0
227	20241015	153000	292713380	16130	16130	16130	16130	252
228	20241015	152900	288648620	16100	16100	16100	16100	0
229	20241015	152800	288648620	16100	16100	16100	16100	0
230	20241015	152700	288648620	16100	16100	16100	16100	0
231	20241015	152600	288648620	16100	16100	16100	16100	0
232	20241015	152500	288648620	16100	16100	16100	16100	0
233	20241015	152400	288648620	16100	16100	16100	16100	0
234	20241015	152300	288648620	16100	16100	16100	16100	0
235	20241015	152200	288648620	16100	16100	16100	16100	0
236	20241015	152100	288648620	16100	16100	16100	16100	0
237	20241015	152000	288648620	16100	16100	16100	16100	0
238	20241015	151900	288648620	16100	16090	16100	16050	31
239	20241015	151800	288150180	16060	16060	16060	16060	118
240	20241015	151700	286255100	16100	16100	16100	16100	0
241	20241015	151600	286255100	16100	16100	16100	16100	1
242	20241015	151500	286239000	16100	16100	16100	16100	0
243	20241015	151400	286239000	16100	16100	16100	16100	0
244	20241015	151300	286239000	16100	16090	16100	16090	4
245	20241015	151200	286174610	16100	16100	16100	16100	0
246	20241015	151100	286174610	16100	16100	16100	16100	0
247	20241015	151000	286174610	16100	16100	16100	16100	0
248	20241015	150900	286174610	16100	16100	16100	16100	0
249	20241015	150800	286174610	16100	16100	16100	16100	0
250	20241015	150700	286174610	16100	16100	16100	16100	0
251	20241015	150600	286174610	16100	16100	16100	16100	0
252	20241015	150500	286174610	16100	16100	16100	16100	0
253	20241015	150400	286174610	16100	16100	16100	16100	31
254	20241015	150300	285675510	16100	16100	16100	16100	0
255	20241015	150200	285675510	16100	16100	16100	16100	0
256	20241015	150100	285675510	16100	16100	16100	16100	0
257	20241015	150000	285675510	16100	16090	16100	16090	109
258	20241015	145900	283921690	16090	16090	16090	16090	0
259	20241015	145800	283921690	16090	16090	16090	16090	0
260	20241015	145700	283921690	16090	16090	16090	16090	1
261	20241015	145600	283905600	16030	16030	16030	16030	0
262	20241015	145500	283905600	16030	16030	16030	16030	0
263	20241015	145400	283905600	16030	16030	16030	16030	0
264	20241015	145300	283905600	16030	16030	16030	16030	0
265	20241015	145200	283905600	16030	16030	16030	16030	0
266	20241015	145100	283905600	16030	16050	16060	16030	329
267	20241015	145000	278622630	16040	16040	16040	16040	13
268	20241015	144900	278414110	16050	16050	16050	16050	0
269	20241015	144800	278414110	16050	16050	16050	16050	0
270	20241015	144700	278414110	16050	16060	16060	16050	422
271	20241015	144600	271638480	16050	16050	16050	16050	20
272	20241015	144500	271317480	16060	16060	16060	16060	0
273	20241015	144400	271317480	16060	16060	16060	16060	0
274	20241015	144300	271317480	16060	16060	16060	16060	0
275	20241015	144200	271317480	16060	16060	16060	16060	100
276	20241015	144100	269711480	16060	16060	16060	16060	0
277	20241015	144000	269711480	16060	16060	16060	16060	0
278	20241015	143900	269711480	16060	16060	16060	16060	0
279	20241015	143800	269711480	16060	16060	16060	16060	0
280	20241015	143700	269711480	16060	16060	16060	16060	0
281	20241015	143600	269711480	16060	16060	16060	16060	0
282	20241015	143500	269711480	16060	16060	16060	16060	0
283	20241015	143400	269711480	16060	16060	16060	16060	2
284	20241015	143300	269679360	16060	16060	16060	16060	0
285	20241015	143200	269679360	16060	16060	16060	16060	1
286	20241015	143100	269663300	16050	16050	16050	16050	0
287	20241015	143000	269663300	16050	16050	16050	16050	0
288	20241015	142900	269663300	16050	16050	16050	16050	2
289	20241015	142800	269631200	16060	16060	16060	16060	0
290	20241015	142700	269631200	16060	16060	16060	16060	0
291	20241015	142600	269631200	16060	16010	16060	16010	689
292	20241015	142500	258581130	15990	15990	15990	15980	537
293	20241015	142400	249997170	16020	16020	16020	16020	1
294	20241015	142300	249981150	15990	15990	15990	15990	2
295	20241015	142200	249949170	15990	15990	15990	15990	0
296	20241015	142100	249949170	15990	15990	15990	15990	0
297	20241015	142000	249949170	15990	15990	15990	15990	24
298	20241015	141900	249565410	16020	16020	16020	16020	0
299	20241015	141800	249565410	16020	16020	16020	16020	0
300	20241015	141700	249565410	16020	16020	16020	16020	0
301	20241015	141600	249565410	16020	16020	16020	16020	0
302	20241015	141500	249565410	16020	16020	16020	16020	0
303	20241015	141400	249565410	16020	16020	16020	16020	0
304	20241015	141300	249565410	16020	16020	16020	16020	1
305	20241015	141200	249549390	16020	16010	16020	16010	205
306	20241015	141100	246266240	15980	15980	15980	15980	0
307	20241015	141000	246266240	15980	15980	15980	15980	0
308	20241015	140900	246266240	15980	15990	15990	15970	558
309	20241015	140800	237352060	16000	16000	16000	16000	0
310	20241015	140700	237352060	16000	16000	16000	16000	8
311	20241015	140600	237224060	16000	16000	16000	16000	1
312	20241015	140500	237208060	15980	15980	15980	15980	0
313	20241015	140400	237208060	15980	15980	15980	15980	5
314	20241015	140300	237128160	15980	15980	15980	15980	0
315	20241015	140200	237128160	15980	15980	15980	15980	0
316	20241015	140100	237128160	15980	15980	15980	15980	6
317	20241015	140000	237032280	15980	15980	15980	15980	6
318	20241015	135900	236936400	15980	15980	15980	15980	6
319	20241015	135800	236840520	15970	15970	15970	15970	75
320	20241015	135700	235642770	15970	15970	15970	15970	0
321	20241015	135600	235642770	15970	15970	15970	15970	0
322	20241015	135500	235642770	15970	15980	15980	15970	5
323	20241015	135400	235562900	16000	16000	16000	16000	0
324	20241015	135300	235562900	16000	16000	16000	16000	1
325	20241015	135200	235546900	15990	15990	15990	15990	0
326	20241015	135100	235546900	15990	15990	15990	15990	0
327	20241015	135000	235546900	15990	15990	15990	15990	0
328	20241015	134900	235546900	15990	15990	15990	15990	0
329	20241015	134800	235546900	15990	15990	15990	15990	0
330	20241015	134700	235546900	15990	15990	15990	15990	0
331	20241015	134600	235546900	15990	15990	15990	15990	0
332	20241015	134500	235546900	15990	15990	15990	15990	0
333	20241015	134400	235546900	15990	15990	15990	15990	0
334	20241015	134300	235546900	15990	15990	15990	15990	0
335	20241015	134200	235546900	15990	15990	15990	15990	0
336	20241015	134100	235546900	15990	15990	15990	15990	0
337	20241015	134000	235546900	15990	15990	15990	15990	0
338	20241015	133900	235546900	15990	15990	15990	15990	1
339	20241015	133800	235530910	15990	15990	15990	15990	1
340	20241015	133700	235514920	15990	15990	15990	15990	1
341	20241015	133600	235498930	15990	15990	15990	15990	0
342	20241015	133500	235498930	15990	15990	15990	15990	0
343	20241015	133400	235498930	15990	15990	15990	15990	0
344	20241015	133300	235498930	15990	15990	15990	15990	0
345	20241015	133200	235498930	15990	15990	15990	15990	0
346	20241015	133100	235498930	15990	15990	15990	15990	0
347	20241015	133000	235498930	15990	15990	15990	15990	4
348	20241015	132900	235434970	15990	15990	15990	15990	1
349	20241015	132800	235418980	15990	15990	15990	15990	6
350	20241015	132700	235323040	15990	15990	15990	15990	5
351	20241015	132600	235243090	15990	15990	15990	15990	15
352	20241015	132500	235003240	15980	15980	15980	15980	0
353	20241015	132400	235003240	15980	15980	15980	15980	0
354	20241015	132300	235003240	15980	16000	16000	15980	48
355	20241015	132200	234236120	16010	16010	16010	16010	0
356	20241015	132100	234236120	16010	16010	16010	16010	0
357	20241015	132000	234236120	16010	16010	16010	16010	0
358	20241015	131900	234236120	16010	16010	16010	16010	0
359	20241015	131800	234236120	16010	16010	16010	16010	0
360	20241015	131700	234236120	16010	16010	16010	16010	100
361	20241015	131600	232635120	16010	16010	16010	16010	0
362	20241015	131500	232635120	16010	16010	16010	16010	0
363	20241015	131400	232635120	16010	16010	16010	16010	0
364	20241015	131300	232635120	16010	16010	16010	16010	0
365	20241015	131200	232635120	16010	16010	16010	16010	0
366	20241015	131100	232635120	16010	16000	16010	16000	10
367	20241015	131000	232475110	16000	16000	16000	16000	10
368	20241015	130900	232315110	16020	16020	16020	16020	0
369	20241015	130800	232315110	16020	16020	16020	16020	0
370	20241015	130700	232315110	16020	16020	16020	16020	0
371	20241015	130600	232315110	16020	16020	16020	16020	30
372	20241015	130500	231834510	16020	16020	16020	16020	0
373	20241015	130400	231834510	16020	16020	16020	16020	0
374	20241015	130300	231834510	16020	16020	16020	16020	0
375	20241015	130200	231834510	16020	16040	16040	16020	3
376	20241015	130100	231786420	16050	16050	16050	16050	0
377	20241015	130000	231786420	16050	16050	16050	16050	1
378	20241015	125900	231770370	16010	16010	16010	16010	0
379	20241015	125800	231770370	16010	16000	16010	16000	342
380	20241015	125700	226294960	16000	16000	16000	16000	61
381	20241015	125600	225318960	16000	16000	16000	16000	1
382	20241015	125500	225302960	15980	15980	15980	15980	0
383	20241015	125400	225302960	15980	15980	15980	15980	1
384	20241015	125300	225286980	15980	15980	15980	15980	1
385	20241015	125200	225271000	15980	15980	15980	15980	4
386	20241015	125100	225207080	15980	15980	15980	15980	34
387	20241015	125000	224663760	15980	15980	15980	15980	25
388	20241015	124900	224264260	15980	15980	15980	15980	12
389	20241015	124800	224072500	16000	16000	16000	16000	0
390	20241015	124700	224072500	16000	16000	16000	16000	0
391	20241015	124600	224072500	16000	16000	16000	16000	0
392	20241015	124500	224072500	16000	16000	16000	16000	0
393	20241015	124400	224072500	16000	16000	16000	16000	0
394	20241015	124300	224072500	16000	16000	16000	16000	0
395	20241015	124200	224072500	16000	16000	16000	16000	0
396	20241015	124100	224072500	16000	16000	16000	16000	0
397	20241015	124000	224072500	16000	16000	16000	16000	0
398	20241015	123900	224072500	16000	16000	16000	16000	0
399	20241015	123800	224072500	16000	15980	16000	15980	2
400	20241015	123700	224040520	16060	16060	16060	16060	0
401	20241015	123600	224040520	16060	16060	16060	16060	0
402	20241015	123500	224040520	16060	16060	16060	16060	0
403	20241015	123400	224040520	16060	16030	16100	16030	352
404	20241015	123300	218388580	16040	15980	16040	15980	102
405	20241015	123200	216758560	15950	15950	15950	15950	0
406	20241015	123100	216758560	15950	15960	15960	15950	15
407	20241015	123000	216519190	15950	15950	15950	15950	0
408	20241015	122900	216519190	15950	15950	15950	15950	0
409	20241015	122800	216519190	15950	15950	15950	15950	0
410	20241015	122700	216519190	15950	15950	15950	15950	0
411	20241015	122600	216519190	15950	15950	15950	15950	0
412	20241015	122500	216519190	15950	15950	15950	15950	0
413	20241015	122400	216519190	15950	15950	15950	15950	0
414	20241015	122300	216519190	15950	15950	15950	15950	1
415	20241015	122200	216503240	15940	15940	15940	15940	0
416	20241015	122100	216503240	15940	15940	15940	15940	0
417	20241015	122000	216503240	15940	15940	15940	15940	0
418	20241015	121900	216503240	15940	15940	15940	15940	574
419	20241015	121800	207353680	15930	15930	15930	15930	296
420	20241015	121700	202638400	15930	15930	15930	15930	0
421	20241015	121600	202638400	15930	15930	15930	15930	256
422	20241015	121500	198560320	15930	15930	15930	15930	0
423	20241015	121400	198560320	15930	15930	15930	15930	0
424	20241015	121300	198560320	15930	15930	15930	15930	10
425	20241015	121200	198401020	15930	15930	15930	15930	130
426	20241015	121100	196330120	15940	15940	15940	15940	0
427	20241015	121000	196330120	15940	15910	15940	15910	21
428	20241015	120900	195995600	15930	15930	15930	15930	0
429	20241015	120800	195995600	15930	15930	15930	15930	0
430	20241015	120700	195995600	15930	15930	15930	15930	0
431	20241015	120600	195995600	15930	15930	15930	15930	0
432	20241015	120500	195995600	15930	15930	15930	15930	0
433	20241015	120400	195995600	15930	15890	15930	15890	2
434	20241015	120300	195963780	15890	15890	15890	15890	0
435	20241015	120200	195963780	15890	15890	15890	15890	0
436	20241015	120100	195963780	15890	15890	15890	15890	0
437	20241015	120000	195963780	15890	15890	15890	15890	0
438	20241015	115900	195963780	15890	15900	15900	15890	149
439	20241015	115800	193594800	15920	15920	15930	15920	8
440	20241015	115700	193467410	15920	15920	15920	15920	0
441	20241015	115600	193467410	15920	15920	15920	15920	0
442	20241015	115500	193467410	15920	15900	15920	15900	2
443	20241015	115400	193435590	15920	15920	15920	15920	0
444	20241015	115300	193435590	15920	15920	15920	15920	0
445	20241015	115200	193435590	15920	15920	15920	15920	0
446	20241015	115100	193435590	15920	15920	15920	15920	0
447	20241015	115000	193435590	15920	15920	15920	15920	0
448	20241015	114900	193435590	15920	15920	15920	15920	0
449	20241015	114800	193435590	15920	15920	15920	15920	1
450	20241015	114700	193419670	15920	15920	15920	15920	0
451	20241015	114600	193419670	15920	15920	15920	15920	0
452	20241015	114500	193419670	15920	15920	15920	15920	0
453	20241015	114400	193419670	15920	15920	15920	15920	1
454	20241015	114300	193403750	15920	15920	15920	15920	2
455	20241015	114200	193371910	15900	15900	15900	15900	0
456	20241015	114100	193371910	15900	15940	15940	15900	12
457	20241015	114000	193181030	15920	15920	15920	15920	0
458	20241015	113900	193181030	15920	15920	15920	15920	0
459	20241015	113800	193181030	15920	15920	15920	15920	231
460	20241015	113700	189503510	15920	15920	15920	15920	263
461	20241015	113600	185316550	15920	15920	15920	15900	501
462	20241015	113500	177348140	15940	15940	15940	15940	0
463	20241015	113400	177348140	15940	15940	15940	15940	0
464	20241015	113300	177348140	15940	15940	15940	15940	0
465	20241015	113200	177348140	15940	15940	15940	15940	0
466	20241015	113100	177348140	15940	15920	15940	15920	2
467	20241015	113000	177316280	15920	15920	15920	15920	0
468	20241015	112900	177316280	15920	15920	15920	15920	0
469	20241015	112800	177316280	15920	15920	15920	15920	0
470	20241015	112700	177316280	15920	15920	15920	15920	0
471	20241015	112600	177316280	15920	15920	15920	15920	20
472	20241015	112500	176997880	15920	15920	15920	15920	0
473	20241015	112400	176997880	15920	15920	15920	15920	20
474	20241015	112300	176679480	15920	15920	15920	15920	75
475	20241015	112200	175485480	15930	15930	15930	15930	0
476	20241015	112100	175485480	15930	15910	15930	15910	2
477	20241015	112000	175453640	15910	15910	15910	15910	0
478	20241015	111900	175453640	15910	15910	15910	15910	0
479	20241015	111800	175453640	15910	15910	15910	15910	5
480	20241015	111700	175374090	15910	15940	15940	15910	105
481	20241015	111600	173702050	15940	15940	15940	15940	4
482	20241015	111500	173638290	15930	15930	15930	15930	0
483	20241015	111400	173638290	15930	15930	15930	15930	0
484	20241015	111300	173638290	15930	15930	15930	15930	0
485	20241015	111200	173638290	15930	15930	15930	15930	30
486	20241015	111100	173160390	15930	15930	15930	15930	0
487	20241015	111000	173160390	15930	15930	15930	15930	0
488	20241015	110900	173160390	15930	15930	15930	15930	0
489	20241015	110800	173160390	15930	15930	15930	15930	0
490	20241015	110700	173160390	15930	15930	15930	15930	0
491	20241015	110600	173160390	15930	15930	15930	15930	0
492	20241015	110500	173160390	15930	15930	15930	15930	0
493	20241015	110400	173160390	15930	15930	15930	15930	0
494	20241015	110300	173160390	15930	15930	15930	15930	0
495	20241015	110200	173160390	15930	15930	15930	15930	0
496	20241015	110100	173160390	15930	15930	15930	15930	0
497	20241015	110000	173160390	15930	15930	15930	15930	454
498	20241015	105900	165928170	15930	15930	15930	15930	0
499	20241015	105800	165928170	15930	15930	15930	15930	5
500	20241015	105700	165848520	15930	15930	15930	15930	0
501	20241015	105600	165848520	15930	15930	15930	15930	40
502	20241015	105500	165211320	15930	15920	15930	15920	3
503	20241015	105400	165163550	15940	15940	15940	15940	0
504	20241015	105300	165163550	15940	15930	15940	15930	524
505	20241015	105200	156815950	15930	15930	15930	15930	0
506	20241015	105100	156815950	15930	15930	15930	15930	0
507	20241015	105000	156815950	15930	15930	15930	15930	1005
508	20241015	104900	140806300	15930	15960	15960	15930	821
509	20241015	104800	127720450	15970	15970	15970	15970	8
510	20241015	104700	127592690	15960	15970	15970	15960	35
511	20241015	104600	127034080	15970	15970	15970	15970	0
512	20241015	104500	127034080	15970	15970	15970	15970	0
513	20241015	104400	127034080	15970	15970	15970	15970	0
514	20241015	104300	127034080	15970	15970	15970	15970	0
515	20241015	104200	127034080	15970	15970	15970	15970	1
516	20241015	104100	127018110	15970	15960	15970	15960	3
517	20241015	104000	126970210	15960	15960	15960	15960	0
518	20241015	103900	126970210	15960	15960	15960	15960	0
519	20241015	103800	126970210	15960	15960	15960	15960	0
520	20241015	103700	126970210	15960	15960	15960	15960	0
521	20241015	103600	126970210	15960	15960	15960	15960	0
522	20241015	103500	126970210	15960	15960	15960	15960	0
523	20241015	103400	126970210	15960	15960	15960	15960	523
524	20241015	103300	118623130	15960	15960	15960	15960	0
525	20241015	103200	118623130	15960	15960	15960	15960	0
526	20241015	103100	118623130	15960	15960	15960	15960	3
527	20241015	103000	118575250	15960	15960	15960	15960	0
528	20241015	102900	118575250	15960	15960	15960	15960	100
529	20241015	102800	116979250	15960	15960	15960	15960	4
530	20241015	102700	116915410	15970	15970	15970	15970	0
531	20241015	102600	116915410	15970	15970	15970	15970	0
532	20241015	102500	116915410	15970	15970	15970	15970	0
533	20241015	102400	116915410	15970	15970	15970	15970	0
534	20241015	102300	116915410	15970	15970	15970	15970	0
535	20241015	102200	116915410	15970	15970	15970	15970	0
536	20241015	102100	116915410	15970	15970	15970	15970	0
537	20241015	102000	116915410	15970	15970	15970	15970	0
538	20241015	101900	116915410	15970	15970	15970	15970	10
539	20241015	101800	116755710	15970	15970	15970	15970	0
540	20241015	101700	116755710	15970	15970	15970	15970	0
541	20241015	101600	116755710	15970	15970	15970	15970	1
542	20241015	101500	116739740	15970	15970	15970	15970	1
543	20241015	101400	116723770	15960	15960	15960	15960	0
544	20241015	101300	116723770	15960	15960	15960	15960	8
545	20241015	101200	116596090	15970	15970	15970	15970	0
546	20241015	101100	116596090	15970	15970	15970	15970	0
547	20241015	101000	116596090	15970	15970	15970	15970	8
548	20241015	100900	116468330	15970	15970	15970	15970	14
549	20241015	100800	116244750	15990	15990	15990	15990	0
550	20241015	100700	116244750	15990	15990	15990	15990	0
551	20241015	100600	116244750	15990	15990	15990	15990	2
552	20241015	100500	116212770	15980	16000	16020	15980	761
553	20241015	100400	104050130	16000	16000	16000	16000	0
554	20241015	100300	104050130	16000	16000	16000	16000	0
555	20241015	100200	104050130	16000	16000	16000	16000	2
556	20241015	100100	104018130	16000	16000	16000	16000	0
557	20241015	100000	104018130	16000	16000	16000	16000	9
558	20241015	095900	103874130	16000	16000	16000	16000	7
559	20241015	095800	103762130	16000	16000	16000	16000	8
560	20241015	095700	103634130	16000	16000	16000	16000	20
561	20241015	095600	103314130	16000	16010	16010	16000	22
562	20241015	095500	102962100	16000	15970	16000	15970	1250
563	20241015	095400	82990380	16000	16000	16000	16000	184
564	20241015	095300	80046380	16000	16000	16000	16000	0
565	20241015	095200	80046380	16000	16000	16000	16000	49
566	20241015	095100	79262380	16010	16010	16010	16010	8
567	20241015	095000	79134300	16010	16030	16030	16010	13
568	20241015	094900	78926080	16030	16030	16030	16030	0
569	20241015	094800	78926080	16030	16030	16030	16030	10
570	20241015	094700	78765780	16030	16050	16050	16030	811
571	20241015	094600	65764790	16060	16070	16070	16060	20
572	20241015	094500	65443490	16080	16080	16080	16080	0
573	20241015	094400	65443490	16080	16090	16090	16080	500
574	20241015	094300	57400720	16090	16100	16100	16090	601
575	20241015	094200	47725960	16100	16120	16120	16090	242
576	20241015	094100	43830520	16120	16120	16120	16120	11
577	20241015	094000	43653200	16120	16120	16120	16120	248
578	20241015	093900	39655440	16110	16110	16110	16110	50
579	20241015	093800	38849940	16120	16130	16130	16120	51
580	20241015	093700	38027640	16130	16130	16130	16130	0
581	20241015	093600	38027640	16130	16130	16130	16130	0
582	20241015	093500	38027640	16130	16130	16130	16130	10
583	20241015	093400	37866340	16130	16120	16130	16120	117
584	20241015	093300	35979800	16120	16120	16130	16120	71
585	20241015	093200	34835170	16100	16110	16110	16100	100
586	20241015	093100	33224380	16120	16120	16120	16120	23
587	20241015	093000	32853620	16130	16110	16130	16110	2
588	20241015	092900	32821380	16110	16110	16110	16110	0
589	20241015	092800	32821380	16110	16110	16110	16110	0
590	20241015	092700	32821380	16110	16110	16110	16110	0
591	20241015	092600	32821380	16110	16110	16110	16110	0
592	20241015	092500	32821380	16110	16130	16140	16110	76
593	20241015	092400	31594780	16140	16170	16170	16140	116
594	20241015	092300	29722060	16170	16130	16170	16130	85
595	20241015	092200	28347650	16170	16110	16170	16110	134
596	20241015	092100	26188270	16110	16110	16110	16110	56
597	20241015	092000	25286110	16100	16090	16100	16090	238
598	20241015	091900	21455690	16090	16070	16090	16070	48
599	20241015	091800	20683470	16070	16070	16070	16070	6
600	20241015	091700	20587050	16070	16050	16070	16050	75
601	20241015	091600	19382080	16050	16050	16050	16050	103
602	20241015	091500	17728930	16050	16050	16050	16050	50
603	20241015	091400	16926430	16040	16040	16040	16040	0
604	20241015	091300	16926430	16040	16040	16040	16040	0
605	20241015	091200	16926430	16040	16040	16040	16040	10
606	20241015	091100	16766030	16030	16030	16030	16030	15
607	20241015	091000	16525580	16030	16030	16030	16030	5
608	20241015	090900	16445430	16090	16090	16090	16090	1
609	20241015	090800	16429340	16000	16000	16000	16000	0
610	20241015	090700	16429340	16000	16000	16000	16000	1
611	20241015	090600	16413340	16000	16000	16000	16000	105
612	20241015	090500	14733340	15940	15940	15940	15940	0
613	20241015	090400	14733340	15940	15940	15940	15940	0
614	20241015	090300	14733340	15940	15990	15990	15940	47
615	20241015	090200	13982450	15960	15960	15960	15960	0
616	20241015	090100	13982450	15960	15960	15960	15960	0
617	20241015	090000	13982450	15960	15850	15960	15850	882