KissMeData/096240/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201800	211088950	15850	15850	15850	15850	391
3	20241007	201700	211088950	15850	15850	15850	15850	0
4	20241007	201600	211088950	15850	15850	15850	15850	0
5	20241007	201500	211088950	15850	15850	15850	15850	0
6	20241007	201400	211088950	15850	15850	15850	15850	0
7	20241007	201300	211088950	15850	15850	15850	15850	0
8	20241007	201200	211088950	15850	15850	15850	15850	0
9	20241007	201100	211088950	15850	15850	15850	15850	0
10	20241007	201000	211088950	15850	15850	15850	15850	0
11	20241007	200900	211088950	15850	15850	15850	15850	0
12	20241007	200800	211088950	15850	15850	15850	15850	0
13	20241007	200700	211088950	15850	15850	15850	15850	0
14	20241007	200600	211088950	15850	15850	15850	15850	0
15	20241007	200500	211088950	15850	15850	15850	15850	0
16	20241007	200400	211088950	15850	15850	15850	15850	0
17	20241007	200300	211088950	15850	15850	15850	15850	0
18	20241007	200200	211088950	15850	15850	15850	15850	0
19	20241007	200100	211088950	15850	15850	15850	15850	0
20	20241007	200000	211088950	15850	15850	15850	15850	0
21	20241007	195900	211088950	15850	15850	15850	15850	0
22	20241007	195800	211088950	15850	15850	15850	15850	0
23	20241007	195700	211088950	15850	15850	15850	15850	0
24	20241007	195600	211088950	15850	15850	15850	15850	0
25	20241007	195500	211088950	15850	15850	15850	15850	0
26	20241007	195400	211088950	15850	15850	15850	15850	0
27	20241007	195300	211088950	15850	15850	15850	15850	0
28	20241007	195200	211088950	15850	15850	15850	15850	0
29	20241007	195100	211088950	15850	15850	15850	15850	0
30	20241007	195000	211088950	15850	15850	15850	15850	0
31	20241007	194900	211088950	15850	15850	15850	15850	0
32	20241007	194800	211088950	15850	15850	15850	15850	391
33	20241007	194700	211088950	15850	15850	15850	15850	0
34	20241007	194600	211088950	15850	15850	15850	15850	0
35	20241007	194500	211088950	15850	15850	15850	15850	0
36	20241007	194400	211088950	15850	15850	15850	15850	0
37	20241007	194300	211088950	15850	15850	15850	15850	0
38	20241007	194200	211088950	15850	15850	15850	15850	0
39	20241007	194100	211088950	15850	15850	15850	15850	0
40	20241007	194000	211088950	15850	15850	15850	15850	0
41	20241007	193900	211088950	15850	15850	15850	15850	0
42	20241007	193800	211088950	15850	15850	15850	15850	0
43	20241007	193700	211088950	15850	15850	15850	15850	0
44	20241007	193600	211088950	15850	15850	15850	15850	0
45	20241007	193500	211088950	15850	15850	15850	15850	0
46	20241007	193400	211088950	15850	15850	15850	15850	0
47	20241007	193300	211088950	15850	15850	15850	15850	0
48	20241007	193200	211088950	15850	15850	15850	15850	0
49	20241007	193100	211088950	15850	15850	15850	15850	0
50	20241007	193000	211088950	15850	15850	15850	15850	0
51	20241007	192900	211088950	15850	15850	15850	15850	0
52	20241007	192800	211088950	15850	15850	15850	15850	0
53	20241007	192700	211088950	15850	15850	15850	15850	0
54	20241007	192600	211088950	15850	15850	15850	15850	0
55	20241007	192500	211088950	15850	15850	15850	15850	0
56	20241007	192400	211088950	15850	15850	15850	15850	0
57	20241007	192300	211088950	15850	15850	15850	15850	0
58	20241007	192200	211088950	15850	15850	15850	15850	0
59	20241007	192100	211088950	15850	15850	15850	15850	0
60	20241007	192000	211088950	15850	15850	15850	15850	0
61	20241007	191900	211088950	15850	15850	15850	15850	0
62	20241007	191800	211088950	15850	15850	15850	15850	391
63	20241007	191700	211088950	15850	15850	15850	15850	0
64	20241007	191600	211088950	15850	15850	15850	15850	0
65	20241007	191500	211088950	15850	15850	15850	15850	0
66	20241007	191400	211088950	15850	15850	15850	15850	0
67	20241007	191300	211088950	15850	15850	15850	15850	0
68	20241007	191200	211088950	15850	15850	15850	15850	0
69	20241007	191100	211088950	15850	15850	15850	15850	0
70	20241007	191000	211088950	15850	15850	15850	15850	0
71	20241007	190900	211088950	15850	15850	15850	15850	0
72	20241007	190800	211088950	15850	15850	15850	15850	0
73	20241007	190700	211088950	15850	15850	15850	15850	0
74	20241007	190600	211088950	15850	15850	15850	15850	0
75	20241007	190500	211088950	15850	15850	15850	15850	0
76	20241007	190400	211088950	15850	15850	15850	15850	0
77	20241007	190300	211088950	15850	15850	15850	15850	0
78	20241007	190200	211088950	15850	15850	15850	15850	0
79	20241007	190100	211088950	15850	15850	15850	15850	0
80	20241007	190000	211088950	15850	15850	15850	15850	0
81	20241007	185900	211088950	15850	15850	15850	15850	0
82	20241007	185800	211088950	15850	15850	15850	15850	0
83	20241007	185700	211088950	15850	15850	15850	15850	0
84	20241007	185600	211088950	15850	15850	15850	15850	0
85	20241007	185500	211088950	15850	15850	15850	15850	0
86	20241007	185400	211088950	15850	15850	15850	15850	0
87	20241007	185300	211088950	15850	15850	15850	15850	0
88	20241007	185200	211088950	15850	15850	15850	15850	0
89	20241007	185100	211088950	15850	15850	15850	15850	0
90	20241007	185000	211088950	15850	15850	15850	15850	0
91	20241007	184900	211088950	15850	15850	15850	15850	0
92	20241007	184800	211088950	15850	15850	15850	15850	391
93	20241007	184700	211088950	15850	15850	15850	15850	0
94	20241007	184600	211088950	15850	15850	15850	15850	0
95	20241007	184500	211088950	15850	15850	15850	15850	0
96	20241007	184400	211088950	15850	15850	15850	15850	0
97	20241007	184300	211088950	15850	15850	15850	15850	0
98	20241007	184200	211088950	15850	15850	15850	15850	0
99	20241007	184100	211088950	15850	15850	15850	15850	0
100	20241007	184000	211088950	15850	15850	15850	15850	0
101	20241007	183900	211088950	15850	15850	15850	15850	0
102	20241007	183800	211088950	15850	15850	15850	15850	0
103	20241007	183700	211088950	15850	15850	15850	15850	0
104	20241007	183600	211088950	15850	15850	15850	15850	0
105	20241007	183500	211088950	15850	15850	15850	15850	0
106	20241007	183400	211088950	15850	15850	15850	15850	0
107	20241007	183300	211088950	15850	15850	15850	15850	0
108	20241007	183200	211088950	15850	15850	15850	15850	0
109	20241007	183100	211088950	15850	15850	15850	15850	0
110	20241007	183000	211088950	15850	15850	15850	15850	0
111	20241007	182900	211088950	15850	15850	15850	15850	0
112	20241007	182800	211088950	15850	15850	15850	15850	0
113	20241007	182700	211088950	15850	15850	15850	15850	0
114	20241007	182600	211088950	15850	15850	15850	15850	0
115	20241007	182500	211088950	15850	15850	15850	15850	0
116	20241007	182400	211088950	15850	15850	15850	15850	0
117	20241007	182300	211088950	15850	15850	15850	15850	0
118	20241007	182200	211088950	15850	15850	15850	15850	0
119	20241007	182100	211088950	15850	15850	15850	15850	0
120	20241007	182000	211088950	15850	15850	15850	15850	0
121	20241007	181900	211088950	15850	15850	15850	15850	0
122	20241007	181800	211088950	15850	15850	15850	15850	391
123	20241007	181700	211088950	15850	15850	15850	15850	0
124	20241007	181600	211088950	15850	15850	15850	15850	0
125	20241007	181500	211088950	15850	15850	15850	15850	0
126	20241007	181400	211088950	15850	15850	15850	15850	0
127	20241007	181300	211088950	15850	15850	15850	15850	0
128	20241007	181200	211088950	15850	15850	15850	15850	0
129	20241007	181100	211088950	15850	15850	15850	15850	0
130	20241007	181000	211088950	15850	15850	15850	15850	0
131	20241007	180900	211088950	15850	15850	15850	15850	0
132	20241007	180800	211088950	15850	15850	15850	15850	0
133	20241007	180700	211088950	15850	15850	15850	15850	0
134	20241007	180600	211088950	15850	15850	15850	15850	0
135	20241007	180500	211088950	15850	15850	15850	15850	0
136	20241007	180400	211088950	15850	15850	15850	15850	0
137	20241007	180300	211088950	15850	15850	15850	15850	0
138	20241007	180200	211088950	15850	15850	15850	15850	0
139	20241007	180100	211088950	15850	15850	15850	15850	0
140	20241007	180000	211088950	15850	15850	15850	15850	0
141	20241007	175900	211088950	15850	15850	15850	15850	0
142	20241007	175800	211088950	15850	15850	15850	15850	0
143	20241007	175700	211088950	15850	15850	15850	15850	0
144	20241007	175600	211088950	15850	15850	15850	15850	0
145	20241007	175500	211088950	15850	15850	15850	15850	0
146	20241007	175400	211088950	15850	15850	15850	15850	0
147	20241007	175300	211088950	15850	15850	15850	15850	0
148	20241007	175200	211088950	15850	15850	15850	15850	0
149	20241007	175100	211088950	15850	15850	15850	15850	0
150	20241007	175000	211088950	15850	15850	15850	15850	0
151	20241007	174900	211088950	15850	15850	15850	15850	0
152	20241007	174800	211088950	15850	15850	15850	15850	391
153	20241007	174700	211088950	15850	15850	15850	15850	0
154	20241007	174600	211088950	15850	15850	15850	15850	0
155	20241007	174500	211088950	15850	15850	15850	15850	0
156	20241007	174400	211088950	15850	15850	15850	15850	0
157	20241007	174300	211088950	15850	15850	15850	15850	0
158	20241007	174200	211088950	15850	15850	15850	15850	0
159	20241007	174100	211088950	15850	15850	15850	15850	0
160	20241007	174000	211088950	15850	15850	15850	15850	0
161	20241007	173900	211088950	15850	15850	15850	15850	0
162	20241007	173800	211088950	15850	15850	15850	15850	0
163	20241007	173700	211088950	15850	15850	15850	15850	0
164	20241007	173600	211088950	15850	15850	15850	15850	0
165	20241007	173500	211088950	15850	15850	15850	15850	0
166	20241007	173400	211088950	15850	15850	15850	15850	0
167	20241007	173300	211088950	15850	15850	15850	15850	0
168	20241007	173200	211088950	15850	15850	15850	15850	0
169	20241007	173100	211088950	15850	15850	15850	15850	0
170	20241007	173000	211088950	15850	15850	15850	15850	0
171	20241007	172900	211088950	15850	15850	15850	15850	0
172	20241007	172800	211088950	15850	15850	15850	15850	0
173	20241007	172700	211088950	15850	15850	15850	15850	0
174	20241007	172600	211088950	15850	15850	15850	15850	0
175	20241007	172500	211088950	15850	15850	15850	15850	0
176	20241007	172400	211088950	15850	15850	15850	15850	0
177	20241007	172300	211088950	15850	15850	15850	15850	0
178	20241007	172200	211088950	15850	15850	15850	15850	0
179	20241007	172100	211088950	15850	15850	15850	15850	0
180	20241007	172000	211088950	15850	15850	15850	15850	0
181	20241007	171900	211088950	15850	15850	15850	15850	0
182	20241007	171800	211088950	15850	15850	15850	15850	391
183	20241007	171700	211088950	15850	15850	15850	15850	0
184	20241007	171600	211088950	15850	15850	15850	15850	0
185	20241007	171500	211088950	15850	15850	15850	15850	0
186	20241007	171400	211088950	15850	15850	15850	15850	0
187	20241007	171300	211088950	15850	15850	15850	15850	0
188	20241007	171200	211088950	15850	15850	15850	15850	0
189	20241007	171100	211088950	15850	15850	15850	15850	0
190	20241007	171000	211088950	15850	15850	15850	15850	0
191	20241007	170900	211088950	15850	15850	15850	15850	0
192	20241007	170800	211088950	15850	15850	15850	15850	0
193	20241007	170700	211088950	15850	15850	15850	15850	0
194	20241007	170600	211088950	15850	15850	15850	15850	0
195	20241007	170500	211088950	15850	15850	15850	15850	0
196	20241007	170400	211088950	15850	15850	15850	15850	0
197	20241007	170300	211088950	15850	15850	15850	15850	0
198	20241007	170200	211088950	15850	15850	15850	15850	0
199	20241007	170100	211088950	15850	15850	15850	15850	0
200	20241007	170000	211088950	15850	15850	15850	15850	0
201	20241007	165900	211088950	15850	15850	15850	15850	0
202	20241007	165800	211088950	15850	15850	15850	15850	0
203	20241007	165700	211088950	15850	15850	15850	15850	0
204	20241007	165600	211088950	15850	15850	15850	15850	0
205	20241007	165500	211088950	15850	15850	15850	15850	0
206	20241007	165400	211088950	15850	15850	15850	15850	0
207	20241007	165300	211088950	15850	15850	15850	15850	0
208	20241007	165200	211088950	15850	15850	15850	15850	0
209	20241007	165100	211088950	15850	15850	15850	15850	0
210	20241007	165000	211088950	15850	15850	15850	15850	0
211	20241007	164900	211088950	15850	15850	15850	15850	0
212	20241007	164800	211088950	15850	15850	15850	15850	391
213	20241007	164700	211088950	15850	15850	15850	15850	0
214	20241007	164600	211088950	15850	15850	15850	15850	0
215	20241007	164500	211088950	15850	15850	15850	15850	0
216	20241007	164400	211088950	15850	15850	15850	15850	0
217	20241007	164300	211088950	15850	15850	15850	15850	0
218	20241007	164200	211088950	15850	15850	15850	15850	0
219	20241007	164100	211088950	15850	15850	15850	15850	0
220	20241007	164000	211088950	15850	15850	15850	15850	0
221	20241007	163900	211088950	15850	15850	15850	15850	0
222	20241007	163800	211088950	15850	15850	15850	15850	0
223	20241007	163700	211088950	15850	15850	15850	15850	0
224	20241007	163600	211088950	15850	15850	15850	15850	0
225	20241007	163500	211088950	15850	15850	15850	15850	0
226	20241007	163400	211088950	15850	15850	15850	15850	0
227	20241007	163300	211088950	15850	15850	15850	15850	0
228	20241007	163200	211088950	15850	15850	15850	15850	0
229	20241007	163100	211088950	15850	15850	15850	15850	0
230	20241007	163000	211088950	15850	15850	15850	15850	0
231	20241007	162900	211088950	15850	15850	15850	15850	0
232	20241007	162800	211088950	15850	15850	15850	15850	0
233	20241007	162700	211088950	15850	15850	15850	15850	0
234	20241007	162600	211088950	15850	15850	15850	15850	0
235	20241007	162500	211088950	15850	15850	15850	15850	0
236	20241007	162400	211088950	15850	15850	15850	15850	0
237	20241007	162300	211088950	15850	15850	15850	15850	0
238	20241007	162200	211088950	15850	15850	15850	15850	0
239	20241007	162100	211088950	15850	15850	15850	15850	0
240	20241007	162000	211088950	15850	15850	15850	15850	0
241	20241007	161900	211088950	15850	15850	15850	15850	0
242	20241007	161800	211088950	15850	15850	15850	15850	391
243	20241007	161700	211088950	15850	15850	15850	15850	0
244	20241007	161600	211088950	15850	15850	15850	15850	0
245	20241007	161500	211088950	15850	15850	15850	15850	0
246	20241007	161400	211088950	15850	15850	15850	15850	0
247	20241007	161300	211088950	15850	15850	15850	15850	0
248	20241007	161200	211088950	15850	15850	15850	15850	0
249	20241007	161100	211088950	15850	15850	15850	15850	0
250	20241007	161000	211088950	15850	15850	15850	15850	0
251	20241007	160900	211088950	15850	15850	15850	15850	0
252	20241007	160800	211088950	15850	15850	15850	15850	0
253	20241007	160700	211088950	15850	15850	15850	15850	0
254	20241007	160600	211088950	15850	15850	15850	15850	0
255	20241007	160500	211088950	15850	15850	15850	15850	0
256	20241007	160400	211088950	15850	15850	15850	15850	0
257	20241007	160300	211088950	15850	15850	15850	15850	0
258	20241007	160200	211088950	15850	15850	15850	15850	0
259	20241007	160100	211088950	15850	15850	15850	15850	0
260	20241007	160000	211088950	15850	15850	15850	15850	0
261	20241007	155900	211088950	15850	15850	15850	15850	0
262	20241007	155800	211088950	15850	15850	15850	15850	0
263	20241007	155700	211088950	15850	15850	15850	15850	0
264	20241007	155600	211088950	15850	15850	15850	15850	0
265	20241007	155500	211088950	15850	15850	15850	15850	0
266	20241007	155400	211088950	15850	15850	15850	15850	0
267	20241007	155300	211088950	15850	15850	15850	15850	0
268	20241007	155200	211088950	15850	15850	15850	15850	0
269	20241007	155100	211088950	15850	15850	15850	15850	0
270	20241007	155000	211088950	15850	15850	15850	15850	0
271	20241007	154900	211088950	15850	15850	15850	15850	0
272	20241007	154800	211088950	15850	15850	15850	15850	391
273	20241007	154700	211088950	15850	15850	15850	15850	0
274	20241007	154600	211088950	15850	15850	15850	15850	0
275	20241007	154500	211088950	15850	15850	15850	15850	0
276	20241007	154400	211088950	15850	15850	15850	15850	0
277	20241007	154300	211088950	15850	15850	15850	15850	0
278	20241007	154200	211088950	15850	15850	15850	15850	0
279	20241007	154100	211088950	15850	15850	15850	15850	0
280	20241007	154000	211088950	15850	15850	15850	15850	0
281	20241007	153900	211088950	15850	15850	15850	15850	0
282	20241007	153800	211088950	15850	15850	15850	15850	0
283	20241007	153700	211088950	15850	15850	15850	15850	0
284	20241007	153600	211088950	15850	15850	15850	15850	0
285	20241007	153500	211088950	15850	15850	15850	15850	0
286	20241007	153400	211088950	15850	15850	15850	15850	0
287	20241007	153300	211088950	15850	15850	15850	15850	0
288	20241007	153200	211088950	15850	15850	15850	15850	0
289	20241007	153100	211088950	15850	15850	15850	15850	0
290	20241007	153000	211088950	15850	15850	15850	15850	391
291	20241007	152900	204891600	15870	15870	15870	15870	0
292	20241007	152800	204891600	15870	15870	15870	15870	0
293	20241007	152700	204891600	15870	15870	15870	15870	0
294	20241007	152600	204891600	15870	15870	15870	15870	0
295	20241007	152500	204891600	15870	15870	15870	15870	0
296	20241007	152400	204891600	15870	15870	15870	15870	0
297	20241007	152300	204891600	15870	15870	15870	15870	0
298	20241007	152200	204891600	15870	15870	15870	15870	0
299	20241007	152100	204891600	15870	15870	15870	15870	0
300	20241007	152000	204891600	15870	15870	15870	15870	0
301	20241007	151900	204891600	15870	15870	15870	15870	0
302	20241007	151800	204891600	15870	15870	15870	15870	0
303	20241007	151700	204891600	15870	15880	15880	15870	2
304	20241007	151600	204859850	15860	15860	15860	15860	0
305	20241007	151500	204859850	15860	15860	15860	15860	0
306	20241007	151400	204859850	15860	15860	15860	15860	0
307	20241007	151300	204859850	15860	15860	15860	15860	0
308	20241007	151200	204859850	15860	15860	15860	15860	0
309	20241007	151100	204859850	15860	15860	15860	15860	0
310	20241007	151000	204859850	15860	15900	15900	15860	4
311	20241007	150900	204796300	15900	15890	15900	15890	6
312	20241007	150800	204700950	15900	15900	15900	15900	303
313	20241007	150700	199883250	15890	15890	15890	15890	2
314	20241007	150600	199851470	15890	15890	15890	15890	28
315	20241007	150500	199406550	15890	15890	15890	15890	0
316	20241007	150400	199406550	15890	15890	15890	15890	0
317	20241007	150300	199406550	15890	15890	15890	15890	0
318	20241007	150200	199406550	15890	15890	15890	15890	1
319	20241007	150100	199390660	15890	15890	15890	15890	16
320	20241007	150000	199136420	15900	15900	15900	15900	0
321	20241007	145900	199136420	15900	15900	15900	15900	0
322	20241007	145800	199136420	15900	15900	15900	15900	0
323	20241007	145700	199136420	15900	15900	15900	15900	0
324	20241007	145600	199136420	15900	15900	15900	15900	0
325	20241007	145500	199136420	15900	15900	15900	15900	0
326	20241007	145400	199136420	15900	15900	15900	15900	0
327	20241007	145300	199136420	15900	15900	15900	15900	1
328	20241007	145200	199120520	15850	15850	15850	15850	4
329	20241007	145100	199057120	15850	15850	15850	15850	31
330	20241007	145000	198565770	15900	15900	15900	15900	0
331	20241007	144900	198565770	15900	15900	15900	15900	1
332	20241007	144800	198549870	15840	15840	15840	15840	5
333	20241007	144700	198470670	15840	15840	15840	15840	0
334	20241007	144600	198470670	15840	15840	15840	15840	104
335	20241007	144500	196823310	15840	15840	15840	15840	296
336	20241007	144400	192134670	15900	15870	15900	15840	301
337	20241007	144300	187362130	15900	15900	15900	15900	0
338	20241007	144200	187362130	15900	15900	15900	15900	0
339	20241007	144100	187362130	15900	15900	15900	15900	0
340	20241007	144000	187362130	15900	15900	15900	15900	0
341	20241007	143900	187362130	15900	15900	15900	15900	0
342	20241007	143800	187362130	15900	15900	15900	15900	0
343	20241007	143700	187362130	15900	15900	15900	15900	0
344	20241007	143600	187362130	15900	15900	15900	15900	1
345	20241007	143500	187346230	15860	15860	15860	15860	0
346	20241007	143400	187346230	15860	15860	15860	15860	0
347	20241007	143300	187346230	15860	15890	15890	15860	160
348	20241007	143200	184808060	15890	15890	15890	15890	0
349	20241007	143100	184808060	15890	15890	15890	15890	9
350	20241007	143000	184665050	15900	15900	15900	15900	0
351	20241007	142900	184665050	15900	15900	15900	15900	0
352	20241007	142800	184665050	15900	15900	15900	15900	8
353	20241007	142700	184537850	15900	15900	15900	15900	0
354	20241007	142600	184537850	15900	15900	15900	15900	0
355	20241007	142500	184537850	15900	15900	15900	15900	20
356	20241007	142400	184219850	15900	15880	15900	15880	5
357	20241007	142300	184140430	15880	15880	15880	15880	0
358	20241007	142200	184140430	15880	15880	15880	15880	45
359	20241007	142100	183425830	15880	15880	15880	15880	0
360	20241007	142000	183425830	15880	15880	15880	15880	100
361	20241007	141900	181837830	15900	15900	15900	15900	0
362	20241007	141800	181837830	15900	15900	15900	15900	76
363	20241007	141700	180629430	15900	15900	15900	15900	0
364	20241007	141600	180629430	15900	15900	15900	15900	0
365	20241007	141500	180629430	15900	15900	15900	15900	0
366	20241007	141400	180629430	15900	15900	15900	15900	0
367	20241007	141300	180629430	15900	15900	15900	15900	0
368	20241007	141200	180629430	15900	15900	15900	15900	0
369	20241007	141100	180629430	15900	15900	15900	15900	0
370	20241007	141000	180629430	15900	15900	15900	15900	1
371	20241007	140900	180613530	15900	15900	15900	15900	0
372	20241007	140800	180613530	15900	15900	15900	15900	1
373	20241007	140700	180597630	15900	15900	15900	15900	200
374	20241007	140600	177417630	15900	15880	15900	15880	5
375	20241007	140500	177338210	15900	15900	15900	15900	0
376	20241007	140400	177338210	15900	15900	15900	15900	1
377	20241007	140300	177322310	15900	15900	15900	15900	0
378	20241007	140200	177322310	15900	15900	15900	15900	0
379	20241007	140100	177322310	15900	15900	15900	15900	0
380	20241007	140000	177322310	15900	15900	15900	15900	0
381	20241007	135900	177322310	15900	15900	15900	15900	0
382	20241007	135800	177322310	15900	15900	15900	15900	0
383	20241007	135700	177322310	15900	15900	15900	15900	0
384	20241007	135600	177322310	15900	15900	15900	15900	0
385	20241007	135500	177322310	15900	15900	15900	15900	1
386	20241007	135400	177306410	15840	15840	15840	15840	0
387	20241007	135300	177306410	15840	15840	15840	15840	495
388	20241007	135200	169465610	15840	15850	15850	15840	510
389	20241007	135100	161382210	15840	15860	15860	15840	400
390	20241007	135000	155045960	15900	15880	15900	15840	3065
391	20241007	134900	106451830	15900	15900	15900	15900	0
392	20241007	134800	106451830	15900	15900	15900	15900	300
393	20241007	134700	101681830	15880	15880	15880	15880	0
394	20241007	134600	101681830	15880	15880	15880	15880	0
395	20241007	134500	101681830	15880	15880	15880	15880	0
396	20241007	134400	101681830	15880	15880	15880	15880	0
397	20241007	134300	101681830	15880	15880	15880	15880	0
398	20241007	134200	101681830	15880	15880	15880	15880	0
399	20241007	134100	101681830	15880	15880	15880	15880	0
400	20241007	134000	101681830	15880	15880	15880	15880	0
401	20241007	133900	101681830	15880	15880	15880	15880	0
402	20241007	133800	101681830	15880	15880	15880	15880	2
403	20241007	133700	101650070	15880	15880	15880	15880	0
404	20241007	133600	101650070	15880	15890	15890	15880	453
405	20241007	133500	94455340	15900	15900	15900	15900	0
406	20241007	133400	94455340	15900	15900	15900	15900	0
407	20241007	133300	94455340	15900	15900	15900	15900	1
408	20241007	133200	94439440	15900	15900	15900	15900	0
409	20241007	133100	94439440	15900	15900	15900	15900	0
410	20241007	133000	94439440	15900	15900	15900	15900	0
411	20241007	132900	94439440	15900	15900	15900	15900	0
412	20241007	132800	94439440	15900	15900	15900	15900	0
413	20241007	132700	94439440	15900	15900	15900	15900	10
414	20241007	132600	94280440	15900	15900	15900	15900	0
415	20241007	132500	94280440	15900	15890	15900	15890	51
416	20241007	132400	93470040	15900	15900	15900	15900	0
417	20241007	132300	93470040	15900	15900	15900	15900	0
418	20241007	132200	93470040	15900	15900	15900	15900	0
419	20241007	132100	93470040	15900	15900	15900	15900	0
420	20241007	132000	93470040	15900	15900	15900	15900	1
421	20241007	131900	93454140	15890	15890	15890	15890	0
422	20241007	131800	93454140	15890	15890	15890	15890	2
423	20241007	131700	93422360	15890	15890	15890	15890	0
424	20241007	131600	93422360	15890	15890	15890	15890	1
425	20241007	131500	93406470	15890	15890	15890	15890	2
426	20241007	131400	93374690	15890	15890	15890	15890	4
427	20241007	131300	93311130	15890	15890	15890	15890	1
428	20241007	131200	93295240	15880	15880	15880	15880	0
429	20241007	131100	93295240	15880	15880	15880	15880	0
430	20241007	131000	93295240	15880	15880	15880	15880	1
431	20241007	130900	93279360	15900	15890	15900	15890	100
432	20241007	130800	91689940	15890	15890	15890	15890	0
433	20241007	130700	91689940	15890	15890	15890	15890	0
434	20241007	130600	91689940	15890	15890	15890	15890	20
435	20241007	130500	91372140	15880	15880	15880	15880	0
436	20241007	130400	91372140	15880	15880	15880	15880	0
437	20241007	130300	91372140	15880	15880	15880	15880	0
438	20241007	130200	91372140	15880	15880	15880	15880	0
439	20241007	130100	91372140	15880	15880	15880	15880	0
440	20241007	130000	91372140	15880	15890	15890	15880	12
441	20241007	125900	91181470	15890	15890	15890	15890	0
442	20241007	125800	91181470	15890	15890	15890	15890	0
443	20241007	125700	91181470	15890	15890	15890	15890	0
444	20241007	125600	91181470	15890	15890	15890	15890	0
445	20241007	125500	91181470	15890	15890	15890	15890	0
446	20241007	125400	91181470	15890	15890	15890	15890	1
447	20241007	125300	91165580	15880	15880	15880	15880	3
448	20241007	125200	91117940	15880	15890	15890	15880	207
449	20241007	125100	87828810	15890	15890	15890	15890	10
450	20241007	125000	87669910	15900	15900	15900	15900	0
451	20241007	124900	87669910	15900	15900	15900	15900	12
452	20241007	124800	87479110	15900	15900	15900	15890	32
453	20241007	124700	86970610	15890	15890	15890	15890	28
454	20241007	124600	86525690	15890	15890	15890	15890	1
455	20241007	124500	86509800	15890	15890	15890	15890	1
456	20241007	124400	86493910	15880	15880	15880	15880	0
457	20241007	124300	86493910	15880	15880	15880	15880	32
458	20241007	124200	85985750	15890	15890	15890	15890	3
459	20241007	124100	85938080	15890	15900	15900	15890	6
460	20241007	124000	85842690	15890	15890	15890	15890	16
461	20241007	123900	85588450	15900	15900	15900	15900	1
462	20241007	123800	85572550	15900	15900	15900	15900	0
463	20241007	123700	85572550	15900	15900	15900	15900	0
464	20241007	123600	85572550	15900	15900	15900	15900	0
465	20241007	123500	85572550	15900	15900	15900	15900	0
466	20241007	123400	85572550	15900	15900	15900	15900	1
467	20241007	123300	85556650	15900	15900	15900	15900	0
468	20241007	123200	85556650	15900	15900	15900	15900	12
469	20241007	123100	85365850	15900	15900	15900	15900	0
470	20241007	123000	85365850	15900	15900	15900	15900	0
471	20241007	122900	85365850	15900	15900	15900	15900	0
472	20241007	122800	85365850	15900	15900	15900	15900	0
473	20241007	122700	85365850	15900	15900	15900	15900	0
474	20241007	122600	85365850	15900	15900	15900	15900	1
475	20241007	122500	85349950	15890	15890	15890	15890	0
476	20241007	122400	85349950	15890	15890	15890	15890	0
477	20241007	122300	85349950	15890	15890	15890	15890	0
478	20241007	122200	85349950	15890	15890	15890	15890	0
479	20241007	122100	85349950	15890	15890	15890	15890	0
480	20241007	122000	85349950	15890	15890	15890	15890	0
481	20241007	121900	85349950	15890	15890	15890	15890	1
482	20241007	121800	85334060	15900	15900	15900	15900	0
483	20241007	121700	85334060	15900	15900	15900	15900	0
484	20241007	121600	85334060	15900	15900	15900	15900	0
485	20241007	121500	85334060	15900	15900	15900	15900	3
486	20241007	121400	85286360	15900	15900	15900	15900	4
487	20241007	121300	85222760	15900	15890	15900	15890	4
488	20241007	121200	85159190	15880	15880	15880	15880	15
489	20241007	121100	84920990	15880	15880	15880	15880	6
490	20241007	121000	84825710	15880	15880	15880	15880	0
491	20241007	120900	84825710	15880	15880	15880	15880	0
492	20241007	120800	84825710	15880	15880	15880	15880	0
493	20241007	120700	84825710	15880	15880	15880	15880	0
494	20241007	120600	84825710	15880	15880	15880	15880	0
495	20241007	120500	84825710	15880	15880	15880	15880	86
496	20241007	120400	83460030	15880	15880	15880	15880	0
497	20241007	120300	83460030	15880	15880	15880	15880	0
498	20241007	120200	83460030	15880	15880	15880	15880	0
499	20241007	120100	83460030	15880	15880	15880	15880	0
500	20241007	120000	83460030	15880	15880	15880	15880	0
501	20241007	115900	83460030	15880	15880	15880	15880	0
502	20241007	115800	83460030	15880	15880	15880	15880	43
503	20241007	115700	82777190	15900	15890	15900	15890	101
504	20241007	115600	81171380	15890	15890	15890	15890	92
505	20241007	115500	79709500	15900	15900	15900	15900	1
506	20241007	115400	79693600	15890	15890	15890	15890	3
507	20241007	115300	79645930	15900	15900	15900	15900	0
508	20241007	115200	79645930	15900	15900	15900	15900	0
509	20241007	115100	79645930	15900	15900	15900	15900	0
510	20241007	115000	79645930	15900	15900	15900	15900	0
511	20241007	114900	79645930	15900	15900	15900	15900	0
512	20241007	114800	79645930	15900	15900	15900	15900	0
513	20241007	114700	79645930	15900	15880	15900	15880	16
514	20241007	114600	79391810	15880	15880	15880	15880	0
515	20241007	114500	79391810	15880	15880	15880	15880	14
516	20241007	114400	79169490	15880	15880	15880	15880	7
517	20241007	114300	79058330	15890	15890	15890	15890	20
518	20241007	114200	78740530	15890	15890	15890	15890	0
519	20241007	114100	78740530	15890	15890	15890	15890	0
520	20241007	114000	78740530	15890	15890	15890	15890	0
521	20241007	113900	78740530	15890	15890	15890	15890	0
522	20241007	113800	78740530	15890	15890	15890	15890	0
523	20241007	113700	78740530	15890	15890	15890	15890	0
524	20241007	113600	78740530	15890	15890	15890	15880	430
525	20241007	113500	71908820	15900	15900	15900	15900	0
526	20241007	113400	71908820	15900	15900	15900	15900	0
527	20241007	113300	71908820	15900	15900	15900	15900	0
528	20241007	113200	71908820	15900	15900	15900	15900	0
529	20241007	113100	71908820	15900	15900	15900	15900	0
530	20241007	113000	71908820	15900	15900	15900	15900	0
531	20241007	112900	71908820	15900	15900	15900	15900	0
532	20241007	112800	71908820	15900	15900	15900	15900	0
533	20241007	112700	71908820	15900	15900	15900	15900	0
534	20241007	112600	71908820	15900	15900	15900	15900	6
535	20241007	112500	71813420	15900	15900	15900	15900	0
536	20241007	112400	71813420	15900	15900	15900	15900	0
537	20241007	112300	71813420	15900	15870	15900	15870	39
538	20241007	112200	71193410	15900	15900	15900	15900	0
539	20241007	112100	71193410	15900	15900	15900	15900	1
540	20241007	112000	71177510	15870	15870	15870	15870	0
541	20241007	111900	71177510	15870	15870	15870	15870	0
542	20241007	111800	71177510	15870	15870	15870	15870	19
543	20241007	111700	70875980	15860	15860	15860	15860	0
544	20241007	111600	70875980	15860	15860	15860	15860	0
545	20241007	111500	70875980	15860	15860	15860	15860	0
546	20241007	111400	70875980	15860	15860	15860	15860	0
547	20241007	111300	70875980	15860	15880	15880	15860	697
548	20241007	111200	59819140	15900	15900	15900	15900	0
549	20241007	111100	59819140	15900	15900	15900	15900	0
550	20241007	111000	59819140	15900	15900	15900	15900	0
551	20241007	110900	59819140	15900	15900	15900	15900	3
552	20241007	110800	59771440	15900	15900	15900	15900	1
553	20241007	110700	59755540	15890	15870	15890	15870	27
554	20241007	110600	59327010	15860	15870	15870	15860	215
555	20241007	110500	55915710	15870	15870	15870	15870	0
556	20241007	110400	55915710	15870	15870	15870	15870	0
557	20241007	110300	55915710	15870	15890	15890	15870	201
558	20241007	110200	52725600	15890	15890	15890	15890	6
559	20241007	110100	52630260	15900	15900	15900	15900	0
560	20241007	110000	52630260	15900	15900	15900	15900	0
561	20241007	105900	52630260	15900	15900	15900	15900	0
562	20241007	105800	52630260	15900	15900	15900	15900	0
563	20241007	105700	52630260	15900	15900	15900	15900	0
564	20241007	105600	52630260	15900	15900	15900	15900	0
565	20241007	105500	52630260	15900	15900	15900	15900	0
566	20241007	105400	52630260	15900	15900	15900	15900	0
567	20241007	105300	52630260	15900	15900	15900	15900	1
568	20241007	105200	52614360	15900	15900	15900	15900	0
569	20241007	105100	52614360	15900	15900	15900	15900	0
570	20241007	105000	52614360	15900	15890	15900	15890	14
571	20241007	104900	52391890	15890	15900	15900	15890	93
572	20241007	104800	50914080	15910	15910	15910	15910	0
573	20241007	104700	50914080	15910	15910	15910	15910	0
574	20241007	104600	50914080	15910	15910	15910	15910	0
575	20241007	104500	50914080	15910	15900	15910	15900	25
576	20241007	104400	50516370	15890	15890	15890	15890	0
577	20241007	104300	50516370	15890	15890	15890	15890	8
578	20241007	104200	50389250	15890	15890	15890	15890	5
579	20241007	104100	50309800	15890	15890	15890	15890	2
580	20241007	104000	50278020	15870	15870	15870	15870	9
581	20241007	103900	50135190	15880	15880	15880	15880	6
582	20241007	103800	50039910	15880	15880	15880	15880	2
583	20241007	103700	50008150	15880	15880	15880	15880	14
584	20241007	103600	49785830	15900	15900	15900	15900	0
585	20241007	103500	49785830	15900	15900	15900	15900	1
586	20241007	103400	49769930	15900	15900	15900	15900	2
587	20241007	103300	49738130	15900	15900	15900	15900	8
588	20241007	103200	49610930	15910	15910	15910	15910	6
589	20241007	103100	49515470	15910	15910	15910	15910	1
590	20241007	103000	49499560	15910	15910	15910	15910	0
591	20241007	102900	49499560	15910	15910	15910	15910	1
592	20241007	102800	49483650	15900	15900	15900	15900	0
593	20241007	102700	49483650	15900	15900	15900	15900	0
594	20241007	102600	49483650	15900	15900	15900	15900	7
595	20241007	102500	49372350	15910	15910	15910	15910	1
596	20241007	102400	49356440	15910	15910	15910	15910	0
597	20241007	102300	49356440	15910	15910	15910	15910	0
598	20241007	102200	49356440	15910	15900	15910	15900	303
599	20241007	102100	44536170	15900	15900	15900	15900	1
600	20241007	102000	44520270	15900	15900	15900	15900	10
601	20241007	101900	44361270	15900	15900	15900	15900	0
602	20241007	101800	44361270	15900	15900	15900	15900	6
603	20241007	101700	44265870	15900	15900	15900	15900	0
604	20241007	101600	44265870	15900	15900	15900	15900	0
605	20241007	101500	44265870	15900	15900	15900	15900	1
606	20241007	101400	44249970	15870	15910	15910	15870	7
607	20241007	101300	44138640	15900	15900	15900	15900	4
608	20241007	101200	44075040	15860	15890	15890	15860	500
609	20241007	101100	36141520	15900	15900	15900	15900	2
610	20241007	101000	36109720	15910	15910	15910	15910	0
611	20241007	100900	36109720	15910	15910	15910	15910	5
612	20241007	100800	36030170	15910	15910	15910	15910	5
613	20241007	100700	35950620	15910	15900	15910	15900	6
614	20241007	100600	35855170	15880	15880	15880	15880	0
615	20241007	100500	35855170	15880	15900	15910	15880	351
616	20241007	100400	30275260	15900	15900	15900	15900	1
617	20241007	100300	30259360	15900	15900	15900	15900	1
618	20241007	100200	30243460	15900	15900	15900	15900	0
619	20241007	100100	30243460	15900	15900	15900	15900	7
620	20241007	100000	30132160	15900	15880	15900	15880	23
621	20241007	095900	29766840	15890	15890	15890	15890	1
622	20241007	095800	29750950	15890	15890	15890	15890	14
623	20241007	095700	29528490	15900	15900	15900	15900	0
624	20241007	095600	29528490	15900	15900	15900	15900	0
625	20241007	095500	29528490	15900	15900	15900	15900	1
626	20241007	095400	29512590	15900	15900	15900	15900	0
627	20241007	095300	29512590	15900	15900	15900	15900	1
628	20241007	095200	29496690	15900	15900	15900	15900	0
629	20241007	095100	29496690	15900	15900	15900	15900	0
630	20241007	095000	29496690	15900	15900	15900	15900	3
631	20241007	094900	29448990	15910	15910	15910	15910	0
632	20241007	094800	29448990	15910	15910	15910	15910	1
633	20241007	094700	29433080	15910	15910	15910	15900	5
634	20241007	094600	29353560	15910	15910	15910	15910	37
635	20241007	094500	28764890	15910	15910	15910	15910	3
636	20241007	094400	28717160	15910	15910	15910	15910	4
637	20241007	094300	28653520	15910	15910	15910	15910	1
638	20241007	094200	28637610	15910	15910	15910	15910	1
639	20241007	094100	28621700	15920	15920	15920	15920	0
640	20241007	094000	28621700	15920	15920	15920	15920	0
641	20241007	093900	28621700	15920	15920	15920	15920	250
642	20241007	093800	24641700	15930	15930	15930	15930	0
643	20241007	093700	24641700	15930	15930	15930	15930	1
644	20241007	093600	24625770	15930	15930	15930	15930	0
645	20241007	093500	24625770	15930	15930	15930	15930	0
646	20241007	093400	24625770	15930	15930	15930	15930	14
647	20241007	093300	24402750	15930	15930	15930	15930	1
648	20241007	093200	24386820	15930	15930	15930	15930	0
649	20241007	093100	24386820	15930	15930	15930	15930	30
650	20241007	093000	23908920	15930	15930	15930	15930	0
651	20241007	092900	23908920	15930	15930	15930	15920	4
652	20241007	092800	23845210	15930	15930	15930	15870	509
653	20241007	092700	15763950	15930	15930	15930	15930	12
654	20241007	092600	15572790	15940	15940	15940	15940	5
655	20241007	092500	15493090	15940	15940	15940	15940	9
656	20241007	092400	15349630	15940	15940	15940	15940	0
657	20241007	092300	15349630	15940	15940	15940	15940	0
658	20241007	092200	15349630	15940	15940	15940	15940	10
659	20241007	092100	15190230	15940	15940	15940	15940	0
660	20241007	092000	15190230	15940	15940	15940	15940	4
661	20241007	091900	15126470	15940	15940	15940	15940	0
662	20241007	091800	15126470	15940	15940	15940	15940	0
663	20241007	091700	15126470	15940	15940	15940	15940	0
664	20241007	091600	15126470	15940	15940	15940	15940	10
665	20241007	091500	14967070	15940	15940	15940	15940	0
666	20241007	091400	14967070	15940	15940	15940	15940	0
667	20241007	091300	14967070	15940	15940	15940	15940	0
668	20241007	091200	14967070	15940	15940	15940	15940	0
669	20241007	091100	14967070	15940	15940	15940	15940	0
670	20241007	091000	14967070	15940	15940	15940	15940	3
671	20241007	090900	14919250	15940	15940	15940	15940	0
672	20241007	090800	14919250	15940	15940	15940	15940	1
673	20241007	090700	14903310	15840	15840	15840	15840	0
674	20241007	090600	14903310	15840	15840	15840	15840	0
675	20241007	090500	14903310	15840	15840	15840	15840	0
676	20241007	090400	14903310	15840	15870	15870	15840	232
677	20241007	090300	11226880	15860	15860	15860	15860	0
678	20241007	090200	11226880	15860	15860	15860	15860	100
679	20241007	090100	9640880	15860	15900	15900	15860	18
680	20241007	090000	9355080	15910	15910	15910	15910	588