KissMeData/096240/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200600	254930540	15770	15770	15770	15770	24
3	20241016	200500	254930540	15770	15770	15770	15770	0
4	20241016	200400	254930540	15770	15770	15770	15770	0
5	20241016	200300	254930540	15770	15770	15770	15770	0
6	20241016	200200	254930540	15770	15770	15770	15770	0
7	20241016	200100	254930540	15770	15770	15770	15770	0
8	20241016	200000	254930540	15770	15770	15770	15770	0
9	20241016	195900	254930540	15770	15770	15770	15770	0
10	20241016	195800	254930540	15770	15770	15770	15770	0
11	20241016	195700	254930540	15770	15770	15770	15770	0
12	20241016	195600	254930540	15770	15770	15770	15770	0
13	20241016	195500	254930540	15770	15770	15770	15770	0
14	20241016	195400	254930540	15770	15770	15770	15770	0
15	20241016	195300	254930540	15770	15770	15770	15770	0
16	20241016	195200	254930540	15770	15770	15770	15770	0
17	20241016	195100	254930540	15770	15770	15770	15770	0
18	20241016	195000	254930540	15770	15770	15770	15770	0
19	20241016	194900	254930540	15770	15770	15770	15770	0
20	20241016	194800	254930540	15770	15770	15770	15770	0
21	20241016	194700	254930540	15770	15770	15770	15770	0
22	20241016	194600	254930540	15770	15770	15770	15770	0
23	20241016	194500	254930540	15770	15770	15770	15770	0
24	20241016	194400	254930540	15770	15770	15770	15770	0
25	20241016	194300	254930540	15770	15770	15770	15770	0
26	20241016	194200	254930540	15770	15770	15770	15770	0
27	20241016	194100	254930540	15770	15770	15770	15770	0
28	20241016	194000	254930540	15770	15770	15770	15770	0
29	20241016	193900	254930540	15770	15770	15770	15770	0
30	20241016	193800	254930540	15770	15770	15770	15770	0
31	20241016	193700	254930540	15770	15770	15770	15770	0
32	20241016	193600	254930540	15770	15770	15770	15770	24
33	20241016	193500	254930540	15770	15770	15770	15770	0
34	20241016	193400	254930540	15770	15770	15770	15770	0
35	20241016	193300	254930540	15770	15770	15770	15770	0
36	20241016	193200	254930540	15770	15770	15770	15770	0
37	20241016	193100	254930540	15770	15770	15770	15770	0
38	20241016	193000	254930540	15770	15770	15770	15770	0
39	20241016	192900	254930540	15770	15770	15770	15770	0
40	20241016	192800	254930540	15770	15770	15770	15770	0
41	20241016	192700	254930540	15770	15770	15770	15770	0
42	20241016	192600	254930540	15770	15770	15770	15770	0
43	20241016	192500	254930540	15770	15770	15770	15770	0
44	20241016	192400	254930540	15770	15770	15770	15770	0
45	20241016	192300	254930540	15770	15770	15770	15770	0
46	20241016	192200	254930540	15770	15770	15770	15770	0
47	20241016	192100	254930540	15770	15770	15770	15770	0
48	20241016	192000	254930540	15770	15770	15770	15770	0
49	20241016	191900	254930540	15770	15770	15770	15770	0
50	20241016	191800	254930540	15770	15770	15770	15770	0
51	20241016	191700	254930540	15770	15770	15770	15770	0
52	20241016	191600	254930540	15770	15770	15770	15770	0
53	20241016	191500	254930540	15770	15770	15770	15770	0
54	20241016	191400	254930540	15770	15770	15770	15770	0
55	20241016	191300	254930540	15770	15770	15770	15770	0
56	20241016	191200	254930540	15770	15770	15770	15770	0
57	20241016	191100	254930540	15770	15770	15770	15770	0
58	20241016	191000	254930540	15770	15770	15770	15770	0
59	20241016	190900	254930540	15770	15770	15770	15770	0
60	20241016	190800	254930540	15770	15770	15770	15770	0
61	20241016	190700	254930540	15770	15770	15770	15770	0
62	20241016	190600	254930540	15770	15770	15770	15770	24
63	20241016	190500	254930540	15770	15770	15770	15770	0
64	20241016	190400	254930540	15770	15770	15770	15770	0
65	20241016	190300	254930540	15770	15770	15770	15770	0
66	20241016	190200	254930540	15770	15770	15770	15770	0
67	20241016	190100	254930540	15770	15770	15770	15770	0
68	20241016	190000	254930540	15770	15770	15770	15770	0
69	20241016	185900	254930540	15770	15770	15770	15770	0
70	20241016	185800	254930540	15770	15770	15770	15770	0
71	20241016	185700	254930540	15770	15770	15770	15770	0
72	20241016	185600	254930540	15770	15770	15770	15770	0
73	20241016	185500	254930540	15770	15770	15770	15770	0
74	20241016	185400	254930540	15770	15770	15770	15770	0
75	20241016	185300	254930540	15770	15770	15770	15770	0
76	20241016	185200	254930540	15770	15770	15770	15770	0
77	20241016	185100	254930540	15770	15770	15770	15770	0
78	20241016	185000	254930540	15770	15770	15770	15770	0
79	20241016	184900	254930540	15770	15770	15770	15770	0
80	20241016	184800	254930540	15770	15770	15770	15770	0
81	20241016	184700	254930540	15770	15770	15770	15770	0
82	20241016	184600	254930540	15770	15770	15770	15770	0
83	20241016	184500	254930540	15770	15770	15770	15770	0
84	20241016	184400	254930540	15770	15770	15770	15770	0
85	20241016	184300	254930540	15770	15770	15770	15770	0
86	20241016	184200	254930540	15770	15770	15770	15770	0
87	20241016	184100	254930540	15770	15770	15770	15770	0
88	20241016	184000	254930540	15770	15770	15770	15770	0
89	20241016	183900	254930540	15770	15770	15770	15770	0
90	20241016	183800	254930540	15770	15770	15770	15770	0
91	20241016	183700	254930540	15770	15770	15770	15770	0
92	20241016	183600	254930540	15770	15770	15770	15770	24
93	20241016	183500	254930540	15770	15770	15770	15770	0
94	20241016	183400	254930540	15770	15770	15770	15770	0
95	20241016	183300	254930540	15770	15770	15770	15770	0
96	20241016	183200	254930540	15770	15770	15770	15770	0
97	20241016	183100	254930540	15770	15770	15770	15770	0
98	20241016	183000	254930540	15770	15770	15770	15770	0
99	20241016	182900	254930540	15770	15770	15770	15770	0
100	20241016	182800	254930540	15770	15770	15770	15770	0
101	20241016	182700	254930540	15770	15770	15770	15770	0
102	20241016	182600	254930540	15770	15770	15770	15770	0
103	20241016	182500	254930540	15770	15770	15770	15770	0
104	20241016	182400	254930540	15770	15770	15770	15770	0
105	20241016	182300	254930540	15770	15770	15770	15770	0
106	20241016	182200	254930540	15770	15770	15770	15770	0
107	20241016	182100	254930540	15770	15770	15770	15770	0
108	20241016	182000	254930540	15770	15770	15770	15770	0
109	20241016	181900	254930540	15770	15770	15770	15770	0
110	20241016	181800	254930540	15770	15770	15770	15770	0
111	20241016	181700	254930540	15770	15770	15770	15770	0
112	20241016	181600	254930540	15770	15770	15770	15770	0
113	20241016	181500	254930540	15770	15770	15770	15770	0
114	20241016	181400	254930540	15770	15770	15770	15770	0
115	20241016	181300	254930540	15770	15770	15770	15770	0
116	20241016	181200	254930540	15770	15770	15770	15770	0
117	20241016	181100	254930540	15770	15770	15770	15770	0
118	20241016	181000	254930540	15770	15770	15770	15770	0
119	20241016	180900	254930540	15770	15770	15770	15770	0
120	20241016	180800	254930540	15770	15770	15770	15770	0
121	20241016	180700	254930540	15770	15770	15770	15770	0
122	20241016	180600	254930540	15770	15770	15770	15770	24
123	20241016	180500	254930540	15770	15770	15770	15770	0
124	20241016	180400	254930540	15770	15770	15770	15770	0
125	20241016	180300	254930540	15770	15770	15770	15770	0
126	20241016	180200	254930540	15770	15770	15770	15770	0
127	20241016	180100	254930540	15770	15770	15770	15770	0
128	20241016	180000	254930540	15770	15770	15770	15770	0
129	20241016	175900	254930540	15770	15770	15770	15770	0
130	20241016	175800	254930540	15770	15770	15770	15770	0
131	20241016	175700	254930540	15770	15770	15770	15770	0
132	20241016	175600	254930540	15770	15770	15770	15770	0
133	20241016	175500	254930540	15770	15770	15770	15770	0
134	20241016	175400	254930540	15770	15770	15770	15770	0
135	20241016	175300	254930540	15770	15770	15770	15770	0
136	20241016	175200	254930540	15770	15770	15770	15770	0
137	20241016	175100	254930540	15770	15770	15770	15770	0
138	20241016	175000	254930540	15770	15770	15770	15770	0
139	20241016	174900	254930540	15770	15770	15770	15770	0
140	20241016	174800	254930540	15770	15770	15770	15770	0
141	20241016	174700	254930540	15770	15770	15770	15770	0
142	20241016	174600	254930540	15770	15770	15770	15770	0
143	20241016	174500	254930540	15770	15770	15770	15770	0
144	20241016	174400	254930540	15770	15770	15770	15770	0
145	20241016	174300	254930540	15770	15770	15770	15770	0
146	20241016	174200	254930540	15770	15770	15770	15770	0
147	20241016	174100	254930540	15770	15770	15770	15770	0
148	20241016	174000	254930540	15770	15770	15770	15770	0
149	20241016	173900	254930540	15770	15770	15770	15770	0
150	20241016	173800	254930540	15770	15770	15770	15770	0
151	20241016	173700	254930540	15770	15770	15770	15770	0
152	20241016	173600	254930540	15770	15770	15770	15770	24
153	20241016	173500	254930540	15770	15770	15770	15770	0
154	20241016	173400	254930540	15770	15770	15770	15770	0
155	20241016	173300	254930540	15770	15770	15770	15770	0
156	20241016	173200	254930540	15770	15770	15770	15770	0
157	20241016	173100	254930540	15770	15770	15770	15770	0
158	20241016	173000	254930540	15770	15770	15770	15770	0
159	20241016	172900	254930540	15770	15770	15770	15770	0
160	20241016	172800	254930540	15770	15770	15770	15770	0
161	20241016	172700	254930540	15770	15770	15770	15770	0
162	20241016	172600	254930540	15770	15770	15770	15770	0
163	20241016	172500	254930540	15770	15770	15770	15770	0
164	20241016	172400	254930540	15770	15770	15770	15770	0
165	20241016	172300	254930540	15770	15770	15770	15770	0
166	20241016	172200	254930540	15770	15770	15770	15770	0
167	20241016	172100	254930540	15770	15770	15770	15770	0
168	20241016	172000	254930540	15770	15770	15770	15770	0
169	20241016	171900	254930540	15770	15770	15770	15770	0
170	20241016	171800	254930540	15770	15770	15770	15770	0
171	20241016	171700	254930540	15770	15770	15770	15770	0
172	20241016	171600	254930540	15770	15770	15770	15770	0
173	20241016	171500	254930540	15770	15770	15770	15770	0
174	20241016	171400	254930540	15770	15770	15770	15770	0
175	20241016	171300	254930540	15770	15770	15770	15770	0
176	20241016	171200	254930540	15770	15770	15770	15770	0
177	20241016	171100	254930540	15770	15770	15770	15770	0
178	20241016	171000	254930540	15770	15770	15770	15770	0
179	20241016	170900	254930540	15770	15770	15770	15770	0
180	20241016	170800	254930540	15770	15770	15770	15770	0
181	20241016	170700	254930540	15770	15770	15770	15770	0
182	20241016	170600	254930540	15770	15770	15770	15770	24
183	20241016	170500	254930540	15770	15770	15770	15770	0
184	20241016	170400	254930540	15770	15770	15770	15770	0
185	20241016	170300	254930540	15770	15770	15770	15770	0
186	20241016	170200	254930540	15770	15770	15770	15770	0
187	20241016	170100	254930540	15770	15770	15770	15770	0
188	20241016	170000	254930540	15770	15770	15770	15770	0
189	20241016	165900	254930540	15770	15770	15770	15770	0
190	20241016	165800	254930540	15770	15770	15770	15770	0
191	20241016	165700	254930540	15770	15770	15770	15770	0
192	20241016	165600	254930540	15770	15770	15770	15770	0
193	20241016	165500	254930540	15770	15770	15770	15770	0
194	20241016	165400	254930540	15770	15770	15770	15770	0
195	20241016	165300	254930540	15770	15770	15770	15770	0
196	20241016	165200	254930540	15770	15770	15770	15770	0
197	20241016	165100	254930540	15770	15770	15770	15770	0
198	20241016	165000	254930540	15770	15770	15770	15770	0
199	20241016	164900	254930540	15770	15770	15770	15770	0
200	20241016	164800	254930540	15770	15770	15770	15770	0
201	20241016	164700	254930540	15770	15770	15770	15770	0
202	20241016	164600	254930540	15770	15770	15770	15770	0
203	20241016	164500	254930540	15770	15770	15770	15770	0
204	20241016	164400	254930540	15770	15770	15770	15770	0
205	20241016	164300	254930540	15770	15770	15770	15770	0
206	20241016	164200	254930540	15770	15770	15770	15770	0
207	20241016	164100	254930540	15770	15770	15770	15770	0
208	20241016	164000	254930540	15770	15770	15770	15770	0
209	20241016	163900	254930540	15770	15770	15770	15770	0
210	20241016	163800	254930540	15770	15770	15770	15770	0
211	20241016	163700	254930540	15770	15770	15770	15770	0
212	20241016	163600	254930540	15770	15770	15770	15770	24
213	20241016	163500	254930540	15770	15770	15770	15770	0
214	20241016	163400	254930540	15770	15770	15770	15770	0
215	20241016	163300	254930540	15770	15770	15770	15770	0
216	20241016	163200	254930540	15770	15770	15770	15770	0
217	20241016	163100	254930540	15770	15770	15770	15770	0
218	20241016	163000	254930540	15770	15770	15770	15770	0
219	20241016	162900	254930540	15770	15770	15770	15770	0
220	20241016	162800	254930540	15770	15770	15770	15770	0
221	20241016	162700	254930540	15770	15770	15770	15770	0
222	20241016	162600	254930540	15770	15770	15770	15770	0
223	20241016	162500	254930540	15770	15770	15770	15770	0
224	20241016	162400	254930540	15770	15770	15770	15770	0
225	20241016	162300	254930540	15770	15770	15770	15770	0
226	20241016	162200	254930540	15770	15770	15770	15770	0
227	20241016	162100	254930540	15770	15770	15770	15770	0
228	20241016	162000	254930540	15770	15770	15770	15770	0
229	20241016	161900	254930540	15770	15770	15770	15770	0
230	20241016	161800	254930540	15770	15770	15770	15770	0
231	20241016	161700	254930540	15770	15770	15770	15770	0
232	20241016	161600	254930540	15770	15770	15770	15770	0
233	20241016	161500	254930540	15770	15770	15770	15770	0
234	20241016	161400	254930540	15770	15770	15770	15770	0
235	20241016	161300	254930540	15770	15770	15770	15770	0
236	20241016	161200	254930540	15770	15770	15770	15770	0
237	20241016	161100	254930540	15770	15770	15770	15770	0
238	20241016	161000	254930540	15770	15770	15770	15770	0
239	20241016	160900	254930540	15770	15770	15770	15770	0
240	20241016	160800	254930540	15770	15770	15770	15770	0
241	20241016	160700	254930540	15770	15770	15770	15770	0
242	20241016	160600	254930540	15770	15770	15770	15770	24
243	20241016	160500	254930540	15770	15770	15770	15770	0
244	20241016	160400	254930540	15770	15770	15770	15770	0
245	20241016	160300	254930540	15770	15770	15770	15770	0
246	20241016	160200	254930540	15770	15770	15770	15770	0
247	20241016	160100	254930540	15770	15770	15770	15770	0
248	20241016	160000	254930540	15770	15770	15770	15770	0
249	20241016	155900	254930540	15770	15770	15770	15770	0
250	20241016	155800	254930540	15770	15770	15770	15770	0
251	20241016	155700	254930540	15770	15770	15770	15770	0
252	20241016	155600	254930540	15770	15770	15770	15770	0
253	20241016	155500	254930540	15770	15770	15770	15770	0
254	20241016	155400	254930540	15770	15770	15770	15770	0
255	20241016	155300	254930540	15770	15770	15770	15770	0
256	20241016	155200	254930540	15770	15770	15770	15770	0
257	20241016	155100	254930540	15770	15770	15770	15770	0
258	20241016	155000	254930540	15770	15770	15770	15770	0
259	20241016	154900	254930540	15770	15770	15770	15770	0
260	20241016	154800	254930540	15770	15770	15770	15770	0
261	20241016	154700	254930540	15770	15770	15770	15770	0
262	20241016	154600	254930540	15770	15770	15770	15770	0
263	20241016	154500	254930540	15770	15770	15770	15770	0
264	20241016	154400	254930540	15770	15770	15770	15770	0
265	20241016	154300	254930540	15770	15770	15770	15770	0
266	20241016	154200	254930540	15770	15770	15770	15770	0
267	20241016	154100	254930540	15770	15770	15770	15770	0
268	20241016	154000	254930540	15770	15770	15770	15770	0
269	20241016	153900	254930540	15770	15770	15770	15770	0
270	20241016	153800	254930540	15770	15770	15770	15770	0
271	20241016	153700	254930540	15770	15770	15770	15770	0
272	20241016	153600	254930540	15770	15770	15770	15770	24
273	20241016	153500	254930540	15770	15770	15770	15770	0
274	20241016	153400	254930540	15770	15770	15770	15770	0
275	20241016	153300	254930540	15770	15770	15770	15770	0
276	20241016	153200	254930540	15770	15770	15770	15770	0
277	20241016	153100	254930540	15770	15770	15770	15770	0
278	20241016	153000	254930540	15770	15770	15770	15770	24
279	20241016	152900	254552060	15730	15730	15730	15730	0
280	20241016	152800	254552060	15730	15730	15730	15730	0
281	20241016	152700	254552060	15730	15730	15730	15730	0
282	20241016	152600	254552060	15730	15730	15730	15730	0
283	20241016	152500	254552060	15730	15730	15730	15730	0
284	20241016	152400	254552060	15730	15730	15730	15730	0
285	20241016	152300	254552060	15730	15730	15730	15730	0
286	20241016	152200	254552060	15730	15730	15730	15730	0
287	20241016	152100	254552060	15730	15730	15730	15730	0
288	20241016	152000	254552060	15730	15730	15730	15730	0
289	20241016	151900	254552060	15730	15730	15730	15730	0
290	20241016	151800	254552060	15730	15730	15730	15730	0
291	20241016	151700	254552060	15730	15730	15730	15730	0
292	20241016	151600	254552060	15730	15730	15730	15730	0
293	20241016	151500	254552060	15730	15730	15730	15730	0
294	20241016	151400	254552060	15730	15730	15730	15730	0
295	20241016	151300	254552060	15730	15730	15730	15730	6
296	20241016	151200	254457680	15770	15770	15770	15770	12
297	20241016	151100	254268440	15770	15770	15770	15770	0
298	20241016	151000	254268440	15770	15730	15770	15730	18
299	20241016	150900	253984660	15730	15730	15730	15730	1
300	20241016	150800	253968930	15770	15770	15770	15770	0
301	20241016	150700	253968930	15770	15770	15770	15770	0
302	20241016	150600	253968930	15770	15770	15770	15770	0
303	20241016	150500	253968930	15770	15770	15770	15770	0
304	20241016	150400	253968930	15770	15770	15770	15770	1
305	20241016	150300	253953160	15730	15730	15730	15730	58
306	20241016	150200	253040820	15770	15770	15770	15770	230
307	20241016	150100	249413720	15770	15770	15770	15770	0
308	20241016	150000	249413720	15770	15730	15770	15730	1001
309	20241016	145900	233667950	15770	15770	15770	15770	0
310	20241016	145800	233667950	15770	15720	15770	15720	16
311	20241016	145700	233416380	15770	15770	15770	15770	47
312	20241016	145600	232675190	15770	15760	15770	15720	213
313	20241016	145500	229320690	15770	15770	15770	15770	0
314	20241016	145400	229320690	15770	15770	15770	15770	123
315	20241016	145300	227380980	15780	15780	15780	15780	0
316	20241016	145200	227380980	15780	15780	15780	15780	0
317	20241016	145100	227380980	15780	15780	15780	15780	1
318	20241016	145000	227365200	15770	15770	15770	15770	6
319	20241016	144900	227270580	15780	15780	15780	15780	0
320	20241016	144800	227270580	15780	15780	15780	15780	0
321	20241016	144700	227270580	15780	15780	15780	15780	1
322	20241016	144600	227254800	15780	15780	15780	15780	0
323	20241016	144500	227254800	15780	15780	15780	15780	0
324	20241016	144400	227254800	15780	15780	15780	15780	0
325	20241016	144300	227254800	15780	15780	15780	15780	0
326	20241016	144200	227254800	15780	15780	15780	15780	0
327	20241016	144100	227254800	15780	15780	15780	15780	0
328	20241016	144000	227254800	15780	15780	15780	15780	2
329	20241016	143900	227223240	15780	15780	15780	15780	0
330	20241016	143800	227223240	15780	15780	15780	15780	0
331	20241016	143700	227223240	15780	15780	15780	15780	0
332	20241016	143600	227223240	15780	15780	15780	15780	0
333	20241016	143500	227223240	15780	15780	15780	15780	100
334	20241016	143400	225645240	15780	15780	15780	15780	0
335	20241016	143300	225645240	15780	15780	15780	15780	0
336	20241016	143200	225645240	15780	15780	15780	15780	0
337	20241016	143100	225645240	15780	15780	15780	15780	0
338	20241016	143000	225645240	15780	15780	15780	15780	3
339	20241016	142900	225597900	15780	15780	15780	15780	1
340	20241016	142800	225582120	15780	15780	15780	15780	0
341	20241016	142700	225582120	15780	15780	15780	15780	0
342	20241016	142600	225582120	15780	15780	15780	15780	0
343	20241016	142500	225582120	15780	15780	15780	15780	0
344	20241016	142400	225582120	15780	15780	15780	15780	0
345	20241016	142300	225582120	15780	15780	15780	15780	0
346	20241016	142200	225582120	15780	15780	15780	15780	0
347	20241016	142100	225582120	15780	15780	15780	15780	0
348	20241016	142000	225582120	15780	15780	15780	15780	0
349	20241016	141900	225582120	15780	15780	15780	15780	1
350	20241016	141800	225566340	15770	15770	15770	15770	0
351	20241016	141700	225566340	15770	15770	15770	15770	5
352	20241016	141600	225487490	15770	15770	15770	15770	0
353	20241016	141500	225487490	15770	15770	15770	15770	0
354	20241016	141400	225487490	15770	15770	15770	15770	5
355	20241016	141300	225408640	15780	15780	15780	15780	0
356	20241016	141200	225408640	15780	15780	15780	15780	0
357	20241016	141100	225408640	15780	15780	15780	15780	0
358	20241016	141000	225408640	15780	15780	15780	15780	0
359	20241016	140900	225408640	15780	15780	15780	15780	0
360	20241016	140800	225408640	15780	15780	15780	15780	2
361	20241016	140700	225377080	15780	15780	15780	15780	0
362	20241016	140600	225377080	15780	15780	15780	15780	0
363	20241016	140500	225377080	15780	15780	15780	15780	0
364	20241016	140400	225377080	15780	15780	15780	15780	1
365	20241016	140300	225361300	15770	15770	15770	15770	0
366	20241016	140200	225361300	15770	15770	15770	15770	232
367	20241016	140100	221702660	15780	15780	15780	15780	2
368	20241016	140000	221671100	15780	15780	15780	15780	13
369	20241016	135900	221465960	15780	15780	15780	15780	0
370	20241016	135800	221465960	15780	15780	15780	15780	0
371	20241016	135700	221465960	15780	15780	15780	15780	5
372	20241016	135600	221387060	15780	15780	15780	15780	0
373	20241016	135500	221387060	15780	15780	15780	15780	2
374	20241016	135400	221355500	15780	15780	15780	15780	1
375	20241016	135300	221339720	15770	15770	15770	15770	75
376	20241016	135200	220156970	15770	15770	15770	15770	0
377	20241016	135100	220156970	15770	15770	15770	15770	300
378	20241016	135000	215425970	15780	15780	15780	15780	1
379	20241016	134900	215410190	15770	15770	15770	15770	190
380	20241016	134800	212413890	15770	15770	15770	15770	0
381	20241016	134700	212413890	15770	15770	15770	15770	0
382	20241016	134600	212413890	15770	15770	15770	15770	0
383	20241016	134500	212413890	15770	15770	15770	15770	0
384	20241016	134400	212413890	15770	15770	15770	15770	0
385	20241016	134300	212413890	15770	15770	15770	15770	0
386	20241016	134200	212413890	15770	15770	15770	15770	1
387	20241016	134100	212398120	15770	15770	15770	15770	0
388	20241016	134000	212398120	15770	15770	15770	15770	0
389	20241016	133900	212398120	15770	15770	15770	15770	1
390	20241016	133800	212382350	15740	15740	15740	15740	0
391	20241016	133700	212382350	15740	15740	15740	15740	95
392	20241016	133600	210887050	15740	15740	15740	15740	48
393	20241016	133500	210131530	15740	15740	15740	15740	2
394	20241016	133400	210100050	15740	15740	15740	15740	14
395	20241016	133300	209879690	15770	15770	15770	15770	20
396	20241016	133200	209564290	15770	15770	15770	15770	1
397	20241016	133100	209548520	15770	15770	15770	15770	0
398	20241016	133000	209548520	15770	15770	15770	15770	0
399	20241016	132900	209548520	15770	15770	15770	15770	1
400	20241016	132800	209532750	15740	15740	15740	15740	0
401	20241016	132700	209532750	15740	15740	15740	15740	0
402	20241016	132600	209532750	15740	15740	15740	15740	0
403	20241016	132500	209532750	15740	15740	15740	15740	17
404	20241016	132400	209265170	15750	15750	15750	15750	0
405	20241016	132300	209265170	15750	15750	15750	15750	149
406	20241016	132200	206918420	15760	15760	15760	15760	1
407	20241016	132100	206902660	15760	15750	15760	15750	28
408	20241016	132000	206461650	15750	15750	15750	15750	0
409	20241016	131900	206461650	15750	15750	15750	15750	2
410	20241016	131800	206430150	15750	15750	15750	15750	1
411	20241016	131700	206414400	15760	15760	15760	15760	0
412	20241016	131600	206414400	15760	15760	15760	15760	0
413	20241016	131500	206414400	15760	15760	15760	15760	14
414	20241016	131400	206193760	15750	15750	15750	15750	10
415	20241016	131300	206036260	15770	15770	15770	15770	0
416	20241016	131200	206036260	15770	15770	15770	15710	13
417	20241016	131100	205831910	15710	15710	15710	15710	80
418	20241016	131000	204575110	15770	15770	15770	15770	0
419	20241016	130900	204575110	15770	15710	15770	15700	563
420	20241016	130800	195729690	15720	15740	15750	15720	43
421	20241016	130700	195053660	15720	15720	15720	15720	0
422	20241016	130600	195053660	15720	15740	15740	15720	1321
423	20241016	130500	174287040	15750	15750	15750	15750	0
424	20241016	130400	174287040	15750	15750	15750	15750	0
425	20241016	130300	174287040	15750	15750	15750	15750	0
426	20241016	130200	174287040	15750	15750	15750	15750	0
427	20241016	130100	174287040	15750	15750	15750	15750	0
428	20241016	130000	174287040	15750	15750	15750	15750	1
429	20241016	125900	174271290	15730	15730	15730	15730	300
430	20241016	125800	169552290	15750	15750	15750	15750	10
431	20241016	125700	169394790	15750	15750	15750	15750	3
432	20241016	125600	169347540	15730	15730	15730	15730	359
433	20241016	125500	163700470	15730	15730	15730	15730	110
434	20241016	125400	161970170	15730	15730	15730	15730	50
435	20241016	125300	161183670	15720	15720	15720	15720	44
436	20241016	125200	160491990	15720	15720	15720	15720	56
437	20241016	125100	159611670	15720	15720	15720	15720	0
438	20241016	125000	159611670	15720	15720	15720	15720	200
439	20241016	124900	156467670	15720	15720	15720	15720	500
440	20241016	124800	148607670	15730	15730	15730	15730	481
441	20241016	124700	141041540	15750	15750	15750	15750	30
442	20241016	124600	140569040	15750	15750	15750	15750	13
443	20241016	124500	140364290	15750	15750	15750	15750	0
444	20241016	124400	140364290	15750	15750	15750	15750	0
445	20241016	124300	140364290	15750	15750	15750	15750	6
446	20241016	124200	140269790	15750	15750	15750	15750	0
447	20241016	124100	140269790	15750	15750	15750	15750	0
448	20241016	124000	140269790	15750	15750	15750	15750	200
449	20241016	123900	137119790	15750	15750	15750	15750	1
450	20241016	123800	137104040	15770	15770	15770	15770	0
451	20241016	123700	137104040	15770	15770	15770	15770	1
452	20241016	123600	137088270	15770	15770	15770	15770	0
453	20241016	123500	137088270	15770	15770	15770	15770	1
454	20241016	123400	137072500	15770	15770	15770	15770	0
455	20241016	123300	137072500	15770	15770	15770	15770	0
456	20241016	123200	137072500	15770	15770	15770	15770	0
457	20241016	123100	137072500	15770	15770	15770	15770	0
458	20241016	123000	137072500	15770	15770	15770	15770	0
459	20241016	122900	137072500	15770	15770	15770	15770	1
460	20241016	122800	137056730	15770	15770	15770	15770	0
461	20241016	122700	137056730	15770	15770	15770	15770	0
462	20241016	122600	137056730	15770	15770	15770	15770	0
463	20241016	122500	137056730	15770	15770	15770	15770	0
464	20241016	122400	137056730	15770	15770	15770	15770	3
465	20241016	122300	137009420	15770	15770	15770	15770	3
466	20241016	122200	136962110	15780	15780	15780	15780	0
467	20241016	122100	136962110	15780	15780	15780	15780	0
468	20241016	122000	136962110	15780	15780	15780	15780	3
469	20241016	121900	136914770	15790	15790	15790	15790	0
470	20241016	121800	136914770	15790	15790	15790	15790	0
471	20241016	121700	136914770	15790	15790	15790	15790	0
472	20241016	121600	136914770	15790	15790	15790	15790	0
473	20241016	121500	136914770	15790	15790	15790	15790	4
474	20241016	121400	136851610	15790	15790	15790	15790	0
475	20241016	121300	136851610	15790	15790	15790	15790	0
476	20241016	121200	136851610	15790	15790	15790	15790	4
477	20241016	121100	136788450	15790	15790	15790	15790	0
478	20241016	121000	136788450	15790	15790	15790	15790	0
479	20241016	120900	136788450	15790	15790	15790	15790	0
480	20241016	120800	136788450	15790	15790	15790	15790	0
481	20241016	120700	136788450	15790	15790	15790	15790	0
482	20241016	120600	136788450	15790	15790	15790	15790	0
483	20241016	120500	136788450	15790	15790	15790	15790	0
484	20241016	120400	136788450	15790	15800	15800	15790	4
485	20241016	120300	136725280	15800	15800	15800	15800	2
486	20241016	120200	136693680	15810	15810	15810	15810	0
487	20241016	120100	136693680	15810	15810	15810	15810	0
488	20241016	120000	136693680	15810	15810	15810	15810	0
489	20241016	115900	136693680	15810	15810	15810	15810	0
490	20241016	115800	136693680	15810	15810	15810	15810	0
491	20241016	115700	136693680	15810	15810	15810	15810	0
492	20241016	115600	136693680	15810	15810	15810	15810	0
493	20241016	115500	136693680	15810	15810	15810	15810	0
494	20241016	115400	136693680	15810	15800	15810	15800	200
495	20241016	115300	133531760	15800	15800	15800	15800	0
496	20241016	115200	133531760	15800	15800	15800	15800	0
497	20241016	115100	133531760	15800	15800	15800	15800	0
498	20241016	115000	133531760	15800	15800	15800	15800	0
499	20241016	114900	133531760	15800	15800	15800	15800	0
500	20241016	114800	133531760	15800	15800	15800	15800	0
501	20241016	114700	133531760	15800	15800	15800	15800	0
502	20241016	114600	133531760	15800	15800	15800	15800	0
503	20241016	114500	133531760	15800	15800	15800	15800	1
504	20241016	114400	133515960	15800	15800	15800	15800	0
505	20241016	114300	133515960	15800	15800	15800	15800	0
506	20241016	114200	133515960	15800	15800	15800	15800	0
507	20241016	114100	133515960	15800	15800	15800	15800	0
508	20241016	114000	133515960	15800	15800	15800	15800	0
509	20241016	113900	133515960	15800	15800	15800	15800	0
510	20241016	113800	133515960	15800	15800	15800	15800	0
511	20241016	113700	133515960	15800	15800	15800	15800	0
512	20241016	113600	133515960	15800	15800	15800	15800	1
513	20241016	113500	133500160	15720	15720	15720	15720	0
514	20241016	113400	133500160	15720	15720	15720	15720	0
515	20241016	113300	133500160	15720	15720	15720	15720	0
516	20241016	113200	133500160	15720	15720	15720	15720	0
517	20241016	113100	133500160	15720	15720	15720	15720	0
518	20241016	113000	133500160	15720	15720	15720	15720	0
519	20241016	112900	133500160	15720	15740	15740	15720	2764
520	20241016	112800	90041230	15750	15750	15750	15750	12
521	20241016	112700	89852230	15760	15770	15870	15760	92
522	20241016	112600	88401940	15770	15780	15870	15770	11
523	20241016	112500	88228320	15870	15800	15870	15770	55
524	20241016	112400	87360450	15800	15820	15820	15800	70
525	20241016	112300	86254060	15850	15850	15850	15850	40
526	20241016	112200	85620060	15880	15880	15880	15880	6
527	20241016	112100	85524780	15880	15880	15880	15880	89
528	20241016	112000	84111460	15880	15880	15880	15880	80
529	20241016	111900	82841060	15890	15890	15890	15890	100
530	20241016	111800	81252060	15890	15890	15890	15890	0
531	20241016	111700	81252060	15890	15890	15890	15890	8
532	20241016	111600	81124940	15890	15890	15890	15890	1
533	20241016	111500	81109050	15890	15890	15890	15890	0
534	20241016	111400	81109050	15890	15890	15890	15890	1
535	20241016	111300	81093160	15890	15890	15890	15850	411
536	20241016	111200	74562530	15890	15890	15890	15890	30
537	20241016	111100	74085830	15890	15890	15890	15890	0
538	20241016	111000	74085830	15890	15890	15890	15890	0
539	20241016	110900	74085830	15890	15890	15890	15890	250
540	20241016	110800	70113330	15890	15890	15890	15890	0
541	20241016	110700	70113330	15890	15890	15890	15890	0
542	20241016	110600	70113330	15890	15890	15890	15890	2
543	20241016	110500	70081550	15890	15890	15890	15890	1
544	20241016	110400	70065660	15890	15890	15890	15890	0
545	20241016	110300	70065660	15890	15890	15890	15890	0
546	20241016	110200	70065660	15890	15890	15890	15890	3
547	20241016	110100	70017990	15890	15890	15890	15890	1
548	20241016	110000	70002100	15900	15900	15900	15900	0
549	20241016	105900	70002100	15900	15900	15900	15900	0
550	20241016	105800	70002100	15900	15900	15900	15900	1
551	20241016	105700	69986200	15900	15900	15900	15900	0
552	20241016	105600	69986200	15900	15900	15900	15900	1
553	20241016	105500	69970300	15760	15840	15840	15760	60
554	20241016	105400	69023740	15900	15900	15900	15900	30
555	20241016	105300	68546740	15900	15900	15900	15900	91
556	20241016	105200	67099840	15900	15900	15900	15900	240
557	20241016	105100	63283840	15900	15900	15900	15900	120
558	20241016	105000	61375840	15900	15900	15900	15900	0
559	20241016	104900	61375840	15900	15900	15900	15900	61
560	20241016	104800	60405940	15900	15850	15900	15850	608
561	20241016	104700	50744690	15850	15810	15850	15810	170
562	20241016	104600	48051300	15810	15810	15810	15810	10
563	20241016	104500	47893200	15810	15810	15810	15810	0
564	20241016	104400	47893200	15810	15810	15810	15810	0
565	20241016	104300	47893200	15810	15810	15810	15810	0
566	20241016	104200	47893200	15810	15810	15810	15810	0
567	20241016	104100	47893200	15810	15810	15810	15810	0
568	20241016	104000	47893200	15810	15810	15810	15810	0
569	20241016	103900	47893200	15810	15780	15810	15780	611
570	20241016	103800	38240040	15780	15770	15780	15770	300
571	20241016	103700	33507850	15770	15770	15770	15770	0
572	20241016	103600	33507850	15770	15770	15770	15770	0
573	20241016	103500	33507850	15770	15770	15770	15770	0
574	20241016	103400	33507850	15770	15770	15770	15770	1
575	20241016	103300	33492080	15730	15750	15750	15730	20
576	20241016	103200	33177130	15780	15780	15780	15780	0
577	20241016	103100	33177130	15780	15780	15780	15780	2
578	20241016	103000	33145570	15780	15780	15780	15780	1
579	20241016	102900	33129790	15780	15780	15780	15780	0
580	20241016	102800	33129790	15780	15780	15780	15780	0
581	20241016	102700	33129790	15780	15780	15780	15780	0
582	20241016	102600	33129790	15780	15780	15780	15780	0
583	20241016	102500	33129790	15780	15780	15780	15780	0
584	20241016	102400	33129790	15780	15780	15780	15780	0
585	20241016	102300	33129790	15780	15780	15780	15780	0
586	20241016	102200	33129790	15780	15780	15780	15780	0
587	20241016	102100	33129790	15780	15780	15780	15780	1
588	20241016	102000	33114010	15750	15750	15750	15750	0
589	20241016	101900	33114010	15750	15750	15750	15750	0
590	20241016	101800	33114010	15750	15770	15770	15750	90
591	20241016	101700	31696390	15770	15770	15770	15770	0
592	20241016	101600	31696390	15770	15770	15770	15770	0
593	20241016	101500	31696390	15770	15770	15770	15770	0
594	20241016	101400	31696390	15770	15770	15770	15770	0
595	20241016	101300	31696390	15770	15770	15770	15770	3
596	20241016	101200	31649080	15780	15780	15780	15780	0
597	20241016	101100	31649080	15780	15780	15780	15780	39
598	20241016	101000	31033660	15780	15780	15780	15780	0
599	20241016	100900	31033660	15780	15780	15780	15780	0
600	20241016	100800	31033660	15780	15780	15780	15780	0
601	20241016	100700	31033660	15780	15780	15780	15780	0
602	20241016	100600	31033660	15780	15780	15780	15780	2
603	20241016	100500	31002100	15780	15780	15780	15740	14
604	20241016	100400	30781620	15780	15780	15780	15780	0
605	20241016	100300	30781620	15780	15780	15780	15780	3
606	20241016	100200	30734280	15740	15740	15740	15740	1
607	20241016	100100	30718540	15780	15780	15780	15780	0
608	20241016	100000	30718540	15780	15780	15780	15780	1
609	20241016	095900	30702760	15750	15750	15750	15750	0
610	20241016	095800	30702760	15750	15760	15780	15750	9
611	20241016	095700	30560930	15760	15760	15760	15760	3
612	20241016	095600	30513650	15760	15760	15760	15760	0
613	20241016	095500	30513650	15760	15760	15760	15760	0
614	20241016	095400	30513650	15760	15760	15760	15760	0
615	20241016	095300	30513650	15760	15760	15760	15760	0
616	20241016	095200	30513650	15760	15760	15760	15760	1
617	20241016	095100	30497890	15770	15770	15770	15770	0
618	20241016	095000	30497890	15770	15770	15770	15770	0
619	20241016	094900	30497890	15770	15770	15770	15770	0
620	20241016	094800	30497890	15770	15770	15770	15770	0
621	20241016	094700	30497890	15770	15770	15770	15770	4
622	20241016	094600	30434810	15770	15740	15770	15740	41
623	20241016	094500	29789440	15710	15710	15710	15710	63
624	20241016	094400	28799710	15710	15730	15730	15710	1050
625	20241016	094300	12293600	15740	15740	15740	15740	3
626	20241016	094200	12246380	15740	15740	15740	15740	8
627	20241016	094100	12120460	15740	15740	15740	15740	7
628	20241016	094000	12010280	15730	15730	15730	15730	0
629	20241016	093900	12010280	15730	15730	15730	15730	40
630	20241016	093800	11381080	15740	15740	15740	15740	14
631	20241016	093700	11160720	15740	15740	15740	15740	93
632	20241016	093600	9696900	15740	15740	15740	15740	50
633	20241016	093500	8909900	15740	15740	15740	15740	2
634	20241016	093400	8878420	15740	15740	15740	15740	0
635	20241016	093300	8878420	15740	15740	15740	15740	0
636	20241016	093200	8878420	15740	15740	15740	15740	1
637	20241016	093100	8862680	15740	15740	15740	15740	1
638	20241016	093000	8846940	15740	15740	15740	15740	1
639	20241016	092900	8831200	15740	15740	15740	15740	0
640	20241016	092800	8831200	15740	15730	15740	15730	47
641	20241016	092700	8091880	15730	15730	15730	15730	0
642	20241016	092600	8091880	15730	15730	15730	15730	63
643	20241016	092500	7100890	15730	15730	15730	15730	11
644	20241016	092400	6927860	15740	15740	15740	15740	1
645	20241016	092300	6912120	15740	15740	15740	15740	1
646	20241016	092200	6896380	15730	15740	15740	15730	50
647	20241016	092100	6109870	15740	15740	15740	15740	0
648	20241016	092000	6109870	15740	15740	15740	15740	0
649	20241016	091900	6109870	15740	15740	15740	15740	50
650	20241016	091800	5322870	15730	15730	15730	15730	5
651	20241016	091700	5244220	15740	15740	15740	15740	5
652	20241016	091600	5165520	15740	15740	15740	15740	7
653	20241016	091500	5055340	15770	15770	15770	15730	105
654	20241016	091400	3400120	15770	15770	15770	15770	2
655	20241016	091300	3368580	15770	15770	15770	15770	51
656	20241016	091200	2564310	15730	15730	15730	15730	0
657	20241016	091100	2564310	15730	15730	15730	15730	0
658	20241016	091000	2564310	15730	15730	15730	15730	11
659	20241016	090900	2391280	15770	15770	15770	15770	0
660	20241016	090800	2391280	15770	15770	15770	15770	1
661	20241016	090700	2375510	15770	15770	15770	15770	0
662	20241016	090600	2375510	15770	15770	15770	15770	0
663	20241016	090500	2375510	15770	15770	15770	15770	0
664	20241016	090400	2375510	15770	15770	15770	15770	0
665	20241016	090300	2375510	15770	15770	15770	15770	2
666	20241016	090200	2343970	15770	15770	15770	15770	1
667	20241016	090100	2328200	15730	15730	15730	15730	121
668	20241016	090000	424870	15730	15730	15770	15730	27