KissMeData/032300/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191500	311245770	15960	15960	15960	15960	74
3	20241014	191400	311245770	15960	15960	15960	15960	0
4	20241014	191300	311245770	15960	15960	15960	15960	0
5	20241014	191200	311245770	15960	15960	15960	15960	0
6	20241014	191100	311245770	15960	15960	15960	15960	0
7	20241014	191000	311245770	15960	15960	15960	15960	0
8	20241014	190900	311245770	15960	15960	15960	15960	0
9	20241014	190800	311245770	15960	15960	15960	15960	0
10	20241014	190700	311245770	15960	15960	15960	15960	0
11	20241014	190600	311245770	15960	15960	15960	15960	0
12	20241014	190500	311245770	15960	15960	15960	15960	0
13	20241014	190400	311245770	15960	15960	15960	15960	0
14	20241014	190300	311245770	15960	15960	15960	15960	0
15	20241014	190200	311245770	15960	15960	15960	15960	0
16	20241014	190100	311245770	15960	15960	15960	15960	0
17	20241014	190000	311245770	15960	15960	15960	15960	0
18	20241014	185900	311245770	15960	15960	15960	15960	0
19	20241014	185800	311245770	15960	15960	15960	15960	0
20	20241014	185700	311245770	15960	15960	15960	15960	0
21	20241014	185600	311245770	15960	15960	15960	15960	0
22	20241014	185500	311245770	15960	15960	15960	15960	0
23	20241014	185400	311245770	15960	15960	15960	15960	0
24	20241014	185300	311245770	15960	15960	15960	15960	0
25	20241014	185200	311245770	15960	15960	15960	15960	0
26	20241014	185100	311245770	15960	15960	15960	15960	0
27	20241014	185000	311245770	15960	15960	15960	15960	0
28	20241014	184900	311245770	15960	15960	15960	15960	0
29	20241014	184800	311245770	15960	15960	15960	15960	0
30	20241014	184700	311245770	15960	15960	15960	15960	0
31	20241014	184600	311245770	15960	15960	15960	15960	0
32	20241014	184500	311245770	15960	15960	15960	15960	74
33	20241014	184400	311245770	15960	15960	15960	15960	0
34	20241014	184300	311245770	15960	15960	15960	15960	0
35	20241014	184200	311245770	15960	15960	15960	15960	0
36	20241014	184100	311245770	15960	15960	15960	15960	0
37	20241014	184000	311245770	15960	15960	15960	15960	0
38	20241014	183900	311245770	15960	15960	15960	15960	0
39	20241014	183800	311245770	15960	15960	15960	15960	0
40	20241014	183700	311245770	15960	15960	15960	15960	0
41	20241014	183600	311245770	15960	15960	15960	15960	0
42	20241014	183500	311245770	15960	15960	15960	15960	0
43	20241014	183400	311245770	15960	15960	15960	15960	0
44	20241014	183300	311245770	15960	15960	15960	15960	0
45	20241014	183200	311245770	15960	15960	15960	15960	0
46	20241014	183100	311245770	15960	15960	15960	15960	0
47	20241014	183000	311245770	15960	15960	15960	15960	0
48	20241014	182900	311245770	15960	15960	15960	15960	0
49	20241014	182800	311245770	15960	15960	15960	15960	0
50	20241014	182700	311245770	15960	15960	15960	15960	0
51	20241014	182600	311245770	15960	15960	15960	15960	0
52	20241014	182500	311245770	15960	15960	15960	15960	0
53	20241014	182400	311245770	15960	15960	15960	15960	0
54	20241014	182300	311245770	15960	15960	15960	15960	0
55	20241014	182200	311245770	15960	15960	15960	15960	0
56	20241014	182100	311245770	15960	15960	15960	15960	0
57	20241014	182000	311245770	15960	15960	15960	15960	0
58	20241014	181900	311245770	15960	15960	15960	15960	0
59	20241014	181800	311245770	15960	15960	15960	15960	0
60	20241014	181700	311245770	15960	15960	15960	15960	0
61	20241014	181600	311245770	15960	15960	15960	15960	0
62	20241014	181500	311245770	15960	15960	15960	15960	74
63	20241014	181400	311245770	15960	15960	15960	15960	0
64	20241014	181300	311245770	15960	15960	15960	15960	0
65	20241014	181200	311245770	15960	15960	15960	15960	0
66	20241014	181100	311245770	15960	15960	15960	15960	0
67	20241014	181000	311245770	15960	15960	15960	15960	0
68	20241014	180900	311245770	15960	15960	15960	15960	0
69	20241014	180800	311245770	15960	15960	15960	15960	0
70	20241014	180700	311245770	15960	15960	15960	15960	0
71	20241014	180600	311245770	15960	15960	15960	15960	0
72	20241014	180500	311245770	15960	15960	15960	15960	0
73	20241014	180400	311245770	15960	15960	15960	15960	0
74	20241014	180300	311245770	15960	15960	15960	15960	0
75	20241014	180200	311245770	15960	15960	15960	15960	0
76	20241014	180100	311245770	15960	15960	15960	15960	0
77	20241014	180000	311245770	15960	15960	15960	15960	0
78	20241014	175900	311245770	15960	15960	15960	15960	0
79	20241014	175800	311245770	15960	15960	15960	15960	0
80	20241014	175700	311245770	15960	15960	15960	15960	0
81	20241014	175600	311245770	15960	15960	15960	15960	0
82	20241014	175500	311245770	15960	15960	15960	15960	0
83	20241014	175400	311245770	15960	15960	15960	15960	0
84	20241014	175300	311245770	15960	15960	15960	15960	0
85	20241014	175200	311245770	15960	15960	15960	15960	0
86	20241014	175100	311245770	15960	15960	15960	15960	0
87	20241014	175000	311245770	15960	15960	15960	15960	0
88	20241014	174900	311245770	15960	15960	15960	15960	0
89	20241014	174800	311245770	15960	15960	15960	15960	0
90	20241014	174700	311245770	15960	15960	15960	15960	0
91	20241014	174600	311245770	15960	15960	15960	15960	0
92	20241014	174500	311245770	15960	15960	15960	15960	74
93	20241014	174400	311245770	15960	15960	15960	15960	0
94	20241014	174300	311245770	15960	15960	15960	15960	0
95	20241014	174200	311245770	15960	15960	15960	15960	0
96	20241014	174100	311245770	15960	15960	15960	15960	0
97	20241014	174000	311245770	15960	15960	15960	15960	0
98	20241014	173900	311245770	15960	15960	15960	15960	0
99	20241014	173800	311245770	15960	15960	15960	15960	0
100	20241014	173700	311245770	15960	15960	15960	15960	0
101	20241014	173600	311245770	15960	15960	15960	15960	0
102	20241014	173500	311245770	15960	15960	15960	15960	0
103	20241014	173400	311245770	15960	15960	15960	15960	0
104	20241014	173300	311245770	15960	15960	15960	15960	0
105	20241014	173200	311245770	15960	15960	15960	15960	0
106	20241014	173100	311245770	15960	15960	15960	15960	0
107	20241014	173000	311245770	15960	15960	15960	15960	0
108	20241014	172900	311245770	15960	15960	15960	15960	0
109	20241014	172800	311245770	15960	15960	15960	15960	0
110	20241014	172700	311245770	15960	15960	15960	15960	0
111	20241014	172600	311245770	15960	15960	15960	15960	0
112	20241014	172500	311245770	15960	15960	15960	15960	0
113	20241014	172400	311245770	15960	15960	15960	15960	0
114	20241014	172300	311245770	15960	15960	15960	15960	0
115	20241014	172200	311245770	15960	15960	15960	15960	0
116	20241014	172100	311245770	15960	15960	15960	15960	0
117	20241014	172000	311245770	15960	15960	15960	15960	0
118	20241014	171900	311245770	15960	15960	15960	15960	0
119	20241014	171800	311245770	15960	15960	15960	15960	0
120	20241014	171700	311245770	15960	15960	15960	15960	0
121	20241014	171600	311245770	15960	15960	15960	15960	0
122	20241014	171500	311245770	15960	15960	15960	15960	74
123	20241014	171400	311245770	15960	15960	15960	15960	0
124	20241014	171300	311245770	15960	15960	15960	15960	0
125	20241014	171200	311245770	15960	15960	15960	15960	0
126	20241014	171100	311245770	15960	15960	15960	15960	0
127	20241014	171000	311245770	15960	15960	15960	15960	0
128	20241014	170900	311245770	15960	15960	15960	15960	0
129	20241014	170800	311245770	15960	15960	15960	15960	0
130	20241014	170700	311245770	15960	15960	15960	15960	0
131	20241014	170600	311245770	15960	15960	15960	15960	0
132	20241014	170500	311245770	15960	15960	15960	15960	0
133	20241014	170400	311245770	15960	15960	15960	15960	0
134	20241014	170300	311245770	15960	15960	15960	15960	0
135	20241014	170200	311245770	15960	15960	15960	15960	0
136	20241014	170100	311245770	15960	15960	15960	15960	0
137	20241014	170000	311245770	15960	15960	15960	15960	0
138	20241014	165900	311245770	15960	15960	15960	15960	0
139	20241014	165800	311245770	15960	15960	15960	15960	0
140	20241014	165700	311245770	15960	15960	15960	15960	0
141	20241014	165600	311245770	15960	15960	15960	15960	0
142	20241014	165500	311245770	15960	15960	15960	15960	0
143	20241014	165400	311245770	15960	15960	15960	15960	0
144	20241014	165300	311245770	15960	15960	15960	15960	0
145	20241014	165200	311245770	15960	15960	15960	15960	0
146	20241014	165100	311245770	15960	15960	15960	15960	0
147	20241014	165000	311245770	15960	15960	15960	15960	0
148	20241014	164900	311245770	15960	15960	15960	15960	0
149	20241014	164800	311245770	15960	15960	15960	15960	0
150	20241014	164700	311245770	15960	15960	15960	15960	0
151	20241014	164600	311245770	15960	15960	15960	15960	0
152	20241014	164500	311245770	15960	15960	15960	15960	74
153	20241014	164400	311245770	15960	15960	15960	15960	0
154	20241014	164300	311245770	15960	15960	15960	15960	0
155	20241014	164200	311245770	15960	15960	15960	15960	0
156	20241014	164100	311245770	15960	15960	15960	15960	0
157	20241014	164000	311245770	15960	15960	15960	15960	0
158	20241014	163900	311245770	15960	15960	15960	15960	0
159	20241014	163800	311245770	15960	15960	15960	15960	0
160	20241014	163700	311245770	15960	15960	15960	15960	0
161	20241014	163600	311245770	15960	15960	15960	15960	0
162	20241014	163500	311245770	15960	15960	15960	15960	0
163	20241014	163400	311245770	15960	15960	15960	15960	0
164	20241014	163300	311245770	15960	15960	15960	15960	0
165	20241014	163200	311245770	15960	15960	15960	15960	0
166	20241014	163100	311245770	15960	15960	15960	15960	0
167	20241014	163000	311245770	15960	15960	15960	15960	0
168	20241014	162900	311245770	15960	15960	15960	15960	0
169	20241014	162800	311245770	15960	15960	15960	15960	0
170	20241014	162700	311245770	15960	15960	15960	15960	0
171	20241014	162600	311245770	15960	15960	15960	15960	0
172	20241014	162500	311245770	15960	15960	15960	15960	0
173	20241014	162400	311245770	15960	15960	15960	15960	0
174	20241014	162300	311245770	15960	15960	15960	15960	0
175	20241014	162200	311245770	15960	15960	15960	15960	0
176	20241014	162100	311245770	15960	15960	15960	15960	0
177	20241014	162000	311245770	15960	15960	15960	15960	0
178	20241014	161900	311245770	15960	15960	15960	15960	0
179	20241014	161800	311245770	15960	15960	15960	15960	0
180	20241014	161700	311245770	15960	15960	15960	15960	0
181	20241014	161600	311245770	15960	15960	15960	15960	0
182	20241014	161500	311245770	15960	15960	15960	15960	74
183	20241014	161400	311245770	15960	15960	15960	15960	0
184	20241014	161300	311245770	15960	15960	15960	15960	0
185	20241014	161200	311245770	15960	15960	15960	15960	0
186	20241014	161100	311245770	15960	15960	15960	15960	0
187	20241014	161000	311245770	15960	15960	15960	15960	0
188	20241014	160900	311245770	15960	15960	15960	15960	0
189	20241014	160800	311245770	15960	15960	15960	15960	0
190	20241014	160700	311245770	15960	15960	15960	15960	0
191	20241014	160600	311245770	15960	15960	15960	15960	0
192	20241014	160500	311245770	15960	15960	15960	15960	0
193	20241014	160400	311245770	15960	15960	15960	15960	0
194	20241014	160300	311245770	15960	15960	15960	15960	0
195	20241014	160200	311245770	15960	15960	15960	15960	0
196	20241014	160100	311245770	15960	15960	15960	15960	0
197	20241014	160000	311245770	15960	15960	15960	15960	0
198	20241014	155900	311245770	15960	15960	15960	15960	0
199	20241014	155800	311245770	15960	15960	15960	15960	0
200	20241014	155700	311245770	15960	15960	15960	15960	0
201	20241014	155600	311245770	15960	15960	15960	15960	0
202	20241014	155500	311245770	15960	15960	15960	15960	0
203	20241014	155400	311245770	15960	15960	15960	15960	0
204	20241014	155300	311245770	15960	15960	15960	15960	0
205	20241014	155200	311245770	15960	15960	15960	15960	0
206	20241014	155100	311245770	15960	15960	15960	15960	0
207	20241014	155000	311245770	15960	15960	15960	15960	0
208	20241014	154900	311245770	15960	15960	15960	15960	0
209	20241014	154800	311245770	15960	15960	15960	15960	0
210	20241014	154700	311245770	15960	15960	15960	15960	0
211	20241014	154600	311245770	15960	15960	15960	15960	0
212	20241014	154500	311245770	15960	15960	15960	15960	74
213	20241014	154400	311245770	15960	15960	15960	15960	0
214	20241014	154300	311245770	15960	15960	15960	15960	0
215	20241014	154200	311245770	15960	15960	15960	15960	0
216	20241014	154100	311245770	15960	15960	15960	15960	0
217	20241014	154000	311245770	15960	15960	15960	15960	0
218	20241014	153900	311245770	15960	15960	15960	15960	0
219	20241014	153800	311245770	15960	15960	15960	15960	0
220	20241014	153700	311245770	15960	15960	15960	15960	0
221	20241014	153600	311245770	15960	15960	15960	15960	0
222	20241014	153500	311245770	15960	15960	15960	15960	0
223	20241014	153400	311245770	15960	15960	15960	15960	0
224	20241014	153300	311245770	15960	15960	15960	15960	0
225	20241014	153200	311245770	15960	15960	15960	15960	0
226	20241014	153100	311245770	15960	15960	15960	15960	0
227	20241014	153000	311245770	15960	15960	15960	15960	74
228	20241014	152900	310064730	15970	15970	15970	15970	0
229	20241014	152800	310064730	15970	15970	15970	15970	0
230	20241014	152700	310064730	15970	15970	15970	15970	0
231	20241014	152600	310064730	15970	15970	15970	15970	0
232	20241014	152500	310064730	15970	15970	15970	15970	0
233	20241014	152400	310064730	15970	15970	15970	15970	0
234	20241014	152300	310064730	15970	15970	15970	15970	0
235	20241014	152200	310064730	15970	15970	15970	15970	0
236	20241014	152100	310064730	15970	15970	15970	15970	0
237	20241014	152000	310064730	15970	15970	15970	15970	0
238	20241014	151900	310064730	15970	15970	15970	15970	29
239	20241014	151800	309601600	15960	15960	15960	15910	112
240	20241014	151700	307819080	15960	15960	15960	15960	0
241	20241014	151600	307819080	15960	15910	15960	15910	16
242	20241014	151500	307564470	15910	15920	15920	15910	91
243	20241014	151400	306116630	15970	15970	15970	15970	25
244	20241014	151300	305717380	15970	15970	15970	15970	0
245	20241014	151200	305717380	15970	15970	15970	15970	4
246	20241014	151100	305653500	15970	15910	15970	15910	2
247	20241014	151000	305621620	15910	15910	15910	15910	186
248	20241014	150900	302662360	15910	15950	15950	15910	196
249	20241014	150800	299542580	15960	15960	15960	15960	0
250	20241014	150700	299542580	15960	15960	15960	15960	0
251	20241014	150600	299542580	15960	15960	15960	15960	0
252	20241014	150500	299542580	15960	15960	15960	15960	0
253	20241014	150400	299542580	15960	15960	15960	15960	0
254	20241014	150300	299542580	15960	15960	15960	15960	0
255	20241014	150200	299542580	15960	15960	15960	15960	2
256	20241014	150100	299510660	15960	15960	15960	15960	0
257	20241014	150000	299510660	15960	15960	15960	15960	0
258	20241014	145900	299510660	15960	15960	15960	15960	0
259	20241014	145800	299510660	15960	15960	15960	15960	0
260	20241014	145700	299510660	15960	15960	15960	15960	2
261	20241014	145600	299478740	15960	15960	15960	15960	0
262	20241014	145500	299478740	15960	15960	15960	15960	10
263	20241014	145400	299319140	15960	15960	15960	15960	0
264	20241014	145300	299319140	15960	15960	15960	15960	0
265	20241014	145200	299319140	15960	15960	15960	15960	4
266	20241014	145100	299255300	15950	15950	15950	15950	0
267	20241014	145000	299255300	15950	15950	15950	15950	0
268	20241014	144900	299255300	15950	15950	15950	15950	0
269	20241014	144800	299255300	15950	15950	15950	15950	0
270	20241014	144700	299255300	15950	15950	15950	15950	0
271	20241014	144600	299255300	15950	15950	15950	15950	0
272	20241014	144500	299255300	15950	15950	15950	15950	0
273	20241014	144400	299255300	15950	15950	15950	15950	0
274	20241014	144300	299255300	15950	15950	15950	15950	0
275	20241014	144200	299255300	15950	15950	15950	15950	0
276	20241014	144100	299255300	15950	15930	15950	15930	2
277	20241014	144000	299223420	15930	15930	15930	15930	0
278	20241014	143900	299223420	15930	15930	15930	15930	0
279	20241014	143800	299223420	15930	15930	15930	15930	0
280	20241014	143700	299223420	15930	15930	15930	15930	0
281	20241014	143600	299223420	15930	15930	15930	15930	0
282	20241014	143500	299223420	15930	15930	15930	15930	1
283	20241014	143400	299207490	15930	15930	15930	15930	0
284	20241014	143300	299207490	15930	15930	15930	15930	0
285	20241014	143200	299207490	15930	15930	15930	15930	0
286	20241014	143100	299207490	15930	15930	15930	15930	0
287	20241014	143000	299207490	15930	15930	15930	15930	0
288	20241014	142900	299207490	15930	15930	15930	15930	126
289	20241014	142800	297200310	15930	15930	15930	15930	0
290	20241014	142700	297200310	15930	15930	15930	15930	0
291	20241014	142600	297200310	15930	15930	15930	15930	0
292	20241014	142500	297200310	15930	15930	15930	15930	5
293	20241014	142400	297120660	15930	15930	15930	15930	3
294	20241014	142300	297072870	15930	15930	15930	15930	3
295	20241014	142200	297025080	15930	15930	15930	15930	1
296	20241014	142100	297009150	15930	15930	15930	15930	0
297	20241014	142000	297009150	15930	15930	15930	15930	0
298	20241014	141900	297009150	15930	15930	15930	15930	0
299	20241014	141800	297009150	15930	15930	15930	15930	6
300	20241014	141700	296913570	15930	15930	15930	15930	8
301	20241014	141600	296786130	15940	15930	15940	15930	122
302	20241014	141500	294841460	15940	15940	15940	15940	0
303	20241014	141400	294841460	15940	15940	15940	15940	0
304	20241014	141300	294841460	15940	15930	15940	15930	266
305	20241014	141200	290601440	15940	15940	15940	15940	0
306	20241014	141100	290601440	15940	15940	15940	15940	0
307	20241014	141000	290601440	15940	15940	15940	15940	0
308	20241014	140900	290601440	15940	15930	15940	15930	266
309	20241014	140800	286361410	15940	15940	15940	15940	0
310	20241014	140700	286361410	15940	15930	15940	15930	267
311	20241014	140600	282105450	15920	15920	15920	15920	0
312	20241014	140500	282105450	15920	15920	15920	15920	1
313	20241014	140400	282089530	15910	15910	15910	15910	0
314	20241014	140300	282089530	15910	15910	15910	15910	0
315	20241014	140200	282089530	15910	15900	15910	15900	265
316	20241014	140100	277873390	15890	15880	15890	15880	236
317	20241014	140000	274123360	15880	15880	15880	15880	0
318	20241014	135900	274123360	15880	15880	15880	15880	0
319	20241014	135800	274123360	15880	15880	15880	15880	0
320	20241014	135700	274123360	15880	15880	15880	15880	0
321	20241014	135600	274123360	15880	15880	15880	15880	1
322	20241014	135500	274107480	15870	15870	15870	15870	0
323	20241014	135400	274107480	15870	15870	15870	15870	82
324	20241014	135300	272806140	15870	15870	15870	15870	459
325	20241014	135200	265521810	15870	15870	15870	15870	100
326	20241014	135100	263934810	15870	15870	15870	15870	0
327	20241014	135000	263934810	15870	15870	15870	15870	0
328	20241014	134900	263934810	15870	15870	15870	15870	0
329	20241014	134800	263934810	15870	15870	15870	15870	1
330	20241014	134700	263918940	15870	15870	15870	15870	0
331	20241014	134600	263918940	15870	15870	15870	15870	0
332	20241014	134500	263918940	15870	15870	15870	15870	0
333	20241014	134400	263918940	15870	15870	15870	15870	0
334	20241014	134300	263918940	15870	15870	15870	15870	1
335	20241014	134200	263903070	15880	15870	15880	15870	2
336	20241014	134100	263871320	15860	15860	15860	15860	0
337	20241014	134000	263871320	15860	15860	15860	15860	0
338	20241014	133900	263871320	15860	15860	15860	15860	0
339	20241014	133800	263871320	15860	15860	15860	15860	0
340	20241014	133700	263871320	15860	15860	15860	15860	192
341	20241014	133600	260826200	15860	15860	15860	15860	0
342	20241014	133500	260826200	15860	15860	15860	15860	0
343	20241014	133400	260826200	15860	15860	15860	15860	0
344	20241014	133300	260826200	15860	15860	15860	15860	0
345	20241014	133200	260826200	15860	15860	15860	15860	0
346	20241014	133100	260826200	15860	15860	15860	15860	0
347	20241014	133000	260826200	15860	15860	15860	15860	107
348	20241014	132900	259129180	15860	15860	15860	15860	0
349	20241014	132800	259129180	15860	15860	15860	15860	0
350	20241014	132700	259129180	15860	15860	15860	15860	0
351	20241014	132600	259129180	15860	15860	15860	15860	0
352	20241014	132500	259129180	15860	15860	15860	15860	0
353	20241014	132400	259129180	15860	15860	15860	15860	0
354	20241014	132300	259129180	15860	15860	15860	15860	0
355	20241014	132200	259129180	15860	15860	15860	15860	0
356	20241014	132100	259129180	15860	15860	15860	15860	0
357	20241014	132000	259129180	15860	15860	15860	15860	0
358	20241014	131900	259129180	15860	15860	15860	15860	0
359	20241014	131800	259129180	15860	15860	15860	15860	0
360	20241014	131700	259129180	15860	15860	15860	15860	1
361	20241014	131600	259113320	15840	15840	15840	15840	0
362	20241014	131500	259113320	15840	15840	15840	15840	0
363	20241014	131400	259113320	15840	15840	15840	15840	0
364	20241014	131300	259113320	15840	15840	15840	15840	0
365	20241014	131200	259113320	15840	15840	15840	15840	0
366	20241014	131100	259113320	15840	15840	15840	15840	0
367	20241014	131000	259113320	15840	15840	15840	15840	100
368	20241014	130900	257529320	15840	15840	15840	15840	0
369	20241014	130800	257529320	15840	15840	15840	15840	0
370	20241014	130700	257529320	15840	15840	15840	15840	0
371	20241014	130600	257529320	15840	15840	15840	15840	0
372	20241014	130500	257529320	15840	15840	15840	15840	0
373	20241014	130400	257529320	15840	15850	15850	15840	75
374	20241014	130300	256341310	15840	15840	15840	15840	0
375	20241014	130200	256341310	15840	15840	15840	15840	0
376	20241014	130100	256341310	15840	15840	15840	15840	12
377	20241014	130000	256151230	15840	15840	15840	15840	0
378	20241014	125900	256151230	15840	15840	15840	15840	0
379	20241014	125800	256151230	15840	15840	15840	15840	0
380	20241014	125700	256151230	15840	15840	15840	15840	0
381	20241014	125600	256151230	15840	15840	15840	15840	1
382	20241014	125500	256135390	15840	15840	15840	15840	0
383	20241014	125400	256135390	15840	15840	15840	15840	0
384	20241014	125300	256135390	15840	15840	15840	15840	0
385	20241014	125200	256135390	15840	15840	15840	15840	0
386	20241014	125100	256135390	15840	15840	15840	15840	0
387	20241014	125000	256135390	15840	15840	15840	15840	0
388	20241014	124900	256135390	15840	15840	15840	15840	0
389	20241014	124800	256135390	15840	15830	15840	15830	200
390	20241014	124700	252967530	15820	15820	15820	15820	150
391	20241014	124600	250594530	15830	15830	15830	15830	1
392	20241014	124500	250578700	15830	15830	15830	15830	0
393	20241014	124400	250578700	15830	15830	15830	15830	0
394	20241014	124300	250578700	15830	15830	15830	15830	0
395	20241014	124200	250578700	15830	15830	15830	15830	0
396	20241014	124100	250578700	15830	15830	15830	15830	0
397	20241014	124000	250578700	15830	15830	15830	15830	1
398	20241014	123900	250562870	15820	15820	15820	15820	0
399	20241014	123800	250562870	15820	15820	15820	15820	0
400	20241014	123700	250562870	15820	15830	15830	15820	102
401	20241014	123600	248949210	15820	15820	15820	15820	0
402	20241014	123500	248949210	15820	15820	15820	15820	108
403	20241014	123400	247240650	15820	15820	15820	15820	3
404	20241014	123300	247193190	15820	15820	15820	15820	0
405	20241014	123200	247193190	15820	15820	15820	15820	39
406	20241014	123100	246576210	15820	15820	15820	15820	0
407	20241014	123000	246576210	15820	15820	15820	15820	0
408	20241014	122900	246576210	15820	15820	15820	15820	0
409	20241014	122800	246576210	15820	15820	15820	15820	10
410	20241014	122700	246418010	15820	15820	15820	15820	550
411	20241014	122600	237717010	15830	15830	15830	15830	0
412	20241014	122500	237717010	15830	15830	15830	15830	0
413	20241014	122400	237717010	15830	15830	15830	15830	0
414	20241014	122300	237717010	15830	15830	15830	15830	0
415	20241014	122200	237717010	15830	15830	15830	15830	0
416	20241014	122100	237717010	15830	15830	15830	15830	1
417	20241014	122000	237701180	15830	15830	15830	15830	0
418	20241014	121900	237701180	15830	15830	15830	15830	1
419	20241014	121800	237685350	15830	15830	15830	15830	0
420	20241014	121700	237685350	15830	15830	15830	15830	1
421	20241014	121600	237669520	15820	15820	15820	15820	0
422	20241014	121500	237669520	15820	15820	15820	15820	20
423	20241014	121400	237353120	15820	15820	15820	15820	0
424	20241014	121300	237353120	15820	15820	15820	15820	0
425	20241014	121200	237353120	15820	15820	15820	15820	3
426	20241014	121100	237305660	15820	15820	15820	15820	0
427	20241014	121000	237305660	15820	15820	15820	15820	0
428	20241014	120900	237305660	15820	15820	15820	15820	0
429	20241014	120800	237305660	15820	15820	15820	15820	0
430	20241014	120700	237305660	15820	15820	15820	15820	0
431	20241014	120600	237305660	15820	15820	15820	15820	120
432	20241014	120500	235407260	15830	15830	15830	15830	0
433	20241014	120400	235407260	15830	15830	15830	15830	1
434	20241014	120300	235391430	15830	15830	15830	15830	0
435	20241014	120200	235391430	15830	15830	15830	15830	0
436	20241014	120100	235391430	15830	15830	15830	15830	0
437	20241014	120000	235391430	15830	15830	15830	15830	2
438	20241014	115900	235359770	15830	15830	15830	15830	0
439	20241014	115800	235359770	15830	15830	15830	15830	0
440	20241014	115700	235359770	15830	15830	15830	15830	0
441	20241014	115600	235359770	15830	15830	15830	15830	1
442	20241014	115500	235343940	15830	15820	15830	15820	3
443	20241014	115400	235296470	15830	15830	15830	15830	0
444	20241014	115300	235296470	15830	15830	15830	15830	0
445	20241014	115200	235296470	15830	15830	15830	15830	0
446	20241014	115100	235296470	15830	15830	15830	15830	0
447	20241014	115000	235296470	15830	15830	15830	15830	0
448	20241014	114900	235296470	15830	15830	15830	15830	12
449	20241014	114800	235106510	15830	15830	15830	15830	0
450	20241014	114700	235106510	15830	15830	15830	15830	100
451	20241014	114600	233523510	15830	15830	15830	15830	31
452	20241014	114500	233032780	15830	15830	15830	15830	31
453	20241014	114400	232542050	15840	15840	15840	15840	200
454	20241014	114300	229374050	15840	15840	15840	15840	0
455	20241014	114200	229374050	15840	15840	15840	15840	0
456	20241014	114100	229374050	15840	15840	15840	15840	0
457	20241014	114000	229374050	15840	15840	15840	15840	0
458	20241014	113900	229374050	15840	15840	15840	15840	0
459	20241014	113800	229374050	15840	15840	15840	15840	0
460	20241014	113700	229374050	15840	15840	15840	15840	0
461	20241014	113600	229374050	15840	15840	15840	15840	0
462	20241014	113500	229374050	15840	15840	15840	15840	0
463	20241014	113400	229374050	15840	15840	15840	15840	0
464	20241014	113300	229374050	15840	15840	15840	15840	1
465	20241014	113200	229358210	15840	15820	15840	15820	101
466	20241014	113100	227760370	15820	15820	15820	15820	0
467	20241014	113000	227760370	15820	15820	15820	15820	569
468	20241014	112900	218758790	15810	15810	15810	15810	0
469	20241014	112800	218758790	15810	15810	15810	15810	0
470	20241014	112700	218758790	15810	15810	15810	15810	10
471	20241014	112600	218600690	15820	15820	15820	15820	0
472	20241014	112500	218600690	15820	15820	15820	15820	0
473	20241014	112400	218600690	15820	15820	15820	15820	0
474	20241014	112300	218600690	15820	15820	15820	15820	0
475	20241014	112200	218600690	15820	15820	15820	15820	6
476	20241014	112100	218505770	15820	15820	15820	15820	2
477	20241014	112000	218474130	15810	15810	15810	15810	0
478	20241014	111900	218474130	15810	15810	15810	15810	0
479	20241014	111800	218474130	15810	15810	15810	15810	0
480	20241014	111700	218474130	15810	15820	15820	15810	650
481	20241014	111600	208197620	15820	15820	15820	15820	376
482	20241014	111500	202249300	15820	15830	15830	15820	600
483	20241014	111400	192756790	15820	15820	15820	15820	0
484	20241014	111300	192756790	15820	15820	15820	15820	2
485	20241014	111200	192725150	15820	15820	15820	15820	0
486	20241014	111100	192725150	15820	15820	15820	15820	0
487	20241014	111000	192725150	15820	15820	15820	15820	0
488	20241014	110900	192725150	15820	15820	15820	15820	20
489	20241014	110800	192408750	15840	15840	15840	15840	0
490	20241014	110700	192408750	15840	15840	15840	15840	0
491	20241014	110600	192408750	15840	15840	15840	15840	0
492	20241014	110500	192408750	15840	15840	15840	15840	0
493	20241014	110400	192408750	15840	15840	15840	15840	510
494	20241014	110300	184330350	15840	15840	15840	15840	1
495	20241014	110200	184314510	15810	15810	15810	15810	209
496	20241014	110100	181010220	15810	15810	15810	15810	26
497	20241014	110000	180599160	15810	15810	15810	15810	84
498	20241014	105900	179271120	15810	15830	15830	15810	1115
499	20241014	105800	161637370	15830	15830	15830	15830	0
500	20241014	105700	161637370	15830	15830	15830	15830	0
501	20241014	105600	161637370	15830	15830	15830	15830	0
502	20241014	105500	161637370	15830	15830	15830	15830	1
503	20241014	105400	161621540	15850	15850	15850	15850	0
504	20241014	105300	161621540	15850	15850	15850	15850	0
505	20241014	105200	161621540	15850	15850	15850	15850	0
506	20241014	105100	161621540	15850	15850	15850	15850	1
507	20241014	105000	161605690	15830	15830	15830	15830	0
508	20241014	104900	161605690	15830	15830	15830	15830	0
509	20241014	104800	161605690	15830	15830	15830	15830	1
510	20241014	104700	161589860	15810	15850	15850	15810	984
511	20241014	104600	146015910	15860	15860	15860	15860	203
512	20241014	104500	142796330	15870	15870	15870	15870	0
513	20241014	104400	142796330	15870	15870	15870	15870	26
514	20241014	104300	142383710	15870	15870	15870	15870	0
515	20241014	104200	142383710	15870	15880	15880	15870	30
516	20241014	104100	141907410	15890	15890	15890	15890	0
517	20241014	104000	141907410	15890	15890	15890	15890	20
518	20241014	103900	141589610	15870	15870	15870	15870	0
519	20241014	103800	141589610	15870	15870	15870	15870	1
520	20241014	103700	141573740	15870	15860	15870	15860	60
521	20241014	103600	140622130	15840	15840	15840	15840	0
522	20241014	103500	140622130	15840	15840	15840	15840	0
523	20241014	103400	140622130	15840	15840	15840	15840	42
524	20241014	103300	139956850	15840	15840	15850	15840	301
525	20241014	103200	135186020	15850	15850	15850	15830	498
526	20241014	103100	127297870	15850	15900	15900	15850	643
527	20241014	103000	117099090	15900	15900	15900	15900	1
528	20241014	102900	117083190	15900	15900	15900	15900	139
529	20241014	102800	114873090	15900	15900	15900	15900	72
530	20241014	102700	113728290	15900	15900	15900	15900	0
531	20241014	102600	113728290	15900	15900	15900	15900	0
532	20241014	102500	113728290	15900	15920	15920	15900	459
533	20241014	102400	106426250	15930	15930	15930	15930	155
534	20241014	102300	103957100	15940	15940	15940	15940	5
535	20241014	102200	103877400	15940	15960	15960	15940	734
536	20241014	102100	92172430	15960	15960	15960	15960	20
537	20241014	102000	91853230	15970	15970	15970	15970	0
538	20241014	101900	91853230	15970	15970	15970	15970	0
539	20241014	101800	91853230	15970	15970	15970	15970	26
540	20241014	101700	91438010	15990	15990	15990	15990	0
541	20241014	101600	91438010	15990	15990	15990	15990	100
542	20241014	101500	89839010	15990	15980	15990	15980	102
543	20241014	101400	88208040	15980	15970	15980	15970	3
544	20241014	101300	88160120	15970	15970	15970	15970	0
545	20241014	101200	88160120	15970	15970	15970	15970	0
546	20241014	101100	88160120	15970	15970	15970	15970	0
547	20241014	101000	88160120	15970	15970	15970	15970	0
548	20241014	100900	88160120	15970	15970	15970	15970	0
549	20241014	100800	88160120	15970	15970	15970	15970	24
550	20241014	100700	87776840	15970	15970	15970	15970	1
551	20241014	100600	87760870	15970	15970	15970	15970	600
552	20241014	100500	78178870	15970	15970	15970	15970	1
553	20241014	100400	78162900	15950	15950	15950	15950	66
554	20241014	100300	77110200	15960	15970	15970	15960	37
555	20241014	100200	76519320	15970	15970	15970	15970	0
556	20241014	100100	76519320	15970	15970	15970	15970	0
557	20241014	100000	76519320	15970	15970	15970	15970	10
558	20241014	095900	76359620	15970	15970	15970	15970	0
559	20241014	095800	76359620	15970	15970	15970	15970	0
560	20241014	095700	76359620	15970	15970	15970	15970	0
561	20241014	095600	76359620	15970	15970	15970	15970	0
562	20241014	095500	76359620	15970	15950	15970	15950	5
563	20241014	095400	76279820	15950	15950	15950	15950	0
564	20241014	095300	76279820	15950	15950	15950	15950	0
565	20241014	095200	76279820	15950	15950	15950	15950	0
566	20241014	095100	76279820	15950	15950	15950	15950	141
567	20241014	095000	74030870	15950	15950	15950	15950	0
568	20241014	094900	74030870	15950	15950	15950	15950	0
569	20241014	094800	74030870	15950	15950	15950	15950	0
570	20241014	094700	74030870	15950	15950	15950	15950	0
571	20241014	094600	74030870	15950	15950	15950	15950	6
572	20241014	094500	73935170	15950	15950	15950	15950	0
573	20241014	094400	73935170	15950	15950	15950	15950	2
574	20241014	094300	73903270	15940	15940	15940	15940	0
575	20241014	094200	73903270	15940	15940	15940	15940	0
576	20241014	094100	73903270	15940	15950	15950	15930	304
577	20241014	094000	69054520	15940	15940	15940	15940	4
578	20241014	093900	68990760	15930	15930	15940	15930	97
579	20241014	093800	67445530	15950	15950	15950	15950	1
580	20241014	093700	67429580	15930	15930	15930	15930	0
581	20241014	093600	67429580	15930	15930	15930	15930	0
582	20241014	093500	67429580	15930	15940	16000	15930	579
583	20241014	093400	58192340	15940	15940	15940	15940	0
584	20241014	093300	58192340	15940	15940	15940	15940	1
585	20241014	093200	58176400	15920	15920	15920	15920	0
586	20241014	093100	58176400	15920	15920	15920	15920	0
587	20241014	093000	58176400	15920	15920	15920	15920	0
588	20241014	092900	58176400	15920	15910	15920	15910	7
589	20241014	092800	58065020	15910	15910	15910	15910	790
590	20241014	092700	45496120	15910	15910	15910	15910	205
591	20241014	092600	42234570	15910	15910	15920	15910	2015
592	20241014	092500	10172080	15910	15890	15910	15890	214
593	20241014	092400	6771600	15890	15890	15890	15890	0
594	20241014	092300	6771600	15890	15890	15890	15890	12
595	20241014	092200	6580920	15900	15900	15900	15900	142
596	20241014	092100	4323120	15890	15880	15890	15880	52
597	20241014	092000	3497290	15890	15890	15890	15890	3
598	20241014	091900	3449620	15890	15890	15890	15890	1
599	20241014	091800	3433730	15880	15880	15880	15880	0
600	20241014	091700	3433730	15880	15880	15880	15880	0
601	20241014	091600	3433730	15880	15880	15880	15880	0
602	20241014	091500	3433730	15880	15910	15910	15880	18
603	20241014	091400	3147740	15890	15900	15900	15890	15
604	20241014	091300	2909360	15900	15900	15900	15900	110
605	20241014	091200	1160360	15900	15910	15910	15900	3
606	20241014	091100	1112650	15910	15910	15910	15910	9
607	20241014	091000	969460	15910	15920	15920	15910	2
608	20241014	090900	937630	15920	15920	15920	15920	1
609	20241014	090800	921710	15920	15920	15920	15920	18
610	20241014	090700	635150	15920	15920	15920	15920	1
611	20241014	090600	619230	15920	15920	15920	15920	0
612	20241014	090500	619230	15920	15920	15920	15920	2
613	20241014	090400	587390	15910	15910	15910	15910	3
614	20241014	090300	539660	15910	15910	15910	15910	0
615	20241014	090200	539660	15910	15910	15910	15910	0
616	20241014	090100	539660	15910	15910	15910	15910	0
617	20241014	090000	539660	15910	15870	15910	15870	34