KissMeData/096240/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200700	143558830	15710	15710	15710	15710	458
3	20241024	200600	143558830	15710	15710	15710	15710	0
4	20241024	200500	143558830	15710	15710	15710	15710	0
5	20241024	200400	143558830	15710	15710	15710	15710	0
6	20241024	200300	143558830	15710	15710	15710	15710	0
7	20241024	200200	143558830	15710	15710	15710	15710	0
8	20241024	200100	143558830	15710	15710	15710	15710	0
9	20241024	200000	143558830	15710	15710	15710	15710	0
10	20241024	195900	143558830	15710	15710	15710	15710	0
11	20241024	195800	143558830	15710	15710	15710	15710	0
12	20241024	195700	143558830	15710	15710	15710	15710	0
13	20241024	195600	143558830	15710	15710	15710	15710	0
14	20241024	195500	143558830	15710	15710	15710	15710	0
15	20241024	195400	143558830	15710	15710	15710	15710	0
16	20241024	195300	143558830	15710	15710	15710	15710	0
17	20241024	195200	143558830	15710	15710	15710	15710	0
18	20241024	195100	143558830	15710	15710	15710	15710	0
19	20241024	195000	143558830	15710	15710	15710	15710	0
20	20241024	194900	143558830	15710	15710	15710	15710	0
21	20241024	194800	143558830	15710	15710	15710	15710	0
22	20241024	194700	143558830	15710	15710	15710	15710	0
23	20241024	194600	143558830	15710	15710	15710	15710	0
24	20241024	194500	143558830	15710	15710	15710	15710	0
25	20241024	194400	143558830	15710	15710	15710	15710	0
26	20241024	194300	143558830	15710	15710	15710	15710	0
27	20241024	194200	143558830	15710	15710	15710	15710	0
28	20241024	194100	143558830	15710	15710	15710	15710	0
29	20241024	194000	143558830	15710	15710	15710	15710	0
30	20241024	193900	143558830	15710	15710	15710	15710	0
31	20241024	193800	143558830	15710	15710	15710	15710	0
32	20241024	193700	143558830	15710	15710	15710	15710	458
33	20241024	193600	143558830	15710	15710	15710	15710	0
34	20241024	193500	143558830	15710	15710	15710	15710	0
35	20241024	193400	143558830	15710	15710	15710	15710	0
36	20241024	193300	143558830	15710	15710	15710	15710	0
37	20241024	193200	143558830	15710	15710	15710	15710	0
38	20241024	193100	143558830	15710	15710	15710	15710	0
39	20241024	193000	143558830	15710	15710	15710	15710	0
40	20241024	192900	143558830	15710	15710	15710	15710	0
41	20241024	192800	143558830	15710	15710	15710	15710	0
42	20241024	192700	143558830	15710	15710	15710	15710	0
43	20241024	192600	143558830	15710	15710	15710	15710	0
44	20241024	192500	143558830	15710	15710	15710	15710	0
45	20241024	192400	143558830	15710	15710	15710	15710	0
46	20241024	192300	143558830	15710	15710	15710	15710	0
47	20241024	192200	143558830	15710	15710	15710	15710	0
48	20241024	192100	143558830	15710	15710	15710	15710	0
49	20241024	192000	143558830	15710	15710	15710	15710	0
50	20241024	191900	143558830	15710	15710	15710	15710	0
51	20241024	191800	143558830	15710	15710	15710	15710	0
52	20241024	191700	143558830	15710	15710	15710	15710	0
53	20241024	191600	143558830	15710	15710	15710	15710	0
54	20241024	191500	143558830	15710	15710	15710	15710	0
55	20241024	191400	143558830	15710	15710	15710	15710	0
56	20241024	191300	143558830	15710	15710	15710	15710	0
57	20241024	191200	143558830	15710	15710	15710	15710	0
58	20241024	191100	143558830	15710	15710	15710	15710	0
59	20241024	191000	143558830	15710	15710	15710	15710	0
60	20241024	190900	143558830	15710	15710	15710	15710	0
61	20241024	190800	143558830	15710	15710	15710	15710	0
62	20241024	190700	143558830	15710	15710	15710	15710	458
63	20241024	190600	143558830	15710	15710	15710	15710	0
64	20241024	190500	143558830	15710	15710	15710	15710	0
65	20241024	190400	143558830	15710	15710	15710	15710	0
66	20241024	190300	143558830	15710	15710	15710	15710	0
67	20241024	190200	143558830	15710	15710	15710	15710	0
68	20241024	190100	143558830	15710	15710	15710	15710	0
69	20241024	190000	143558830	15710	15710	15710	15710	0
70	20241024	185900	143558830	15710	15710	15710	15710	0
71	20241024	185800	143558830	15710	15710	15710	15710	0
72	20241024	185700	143558830	15710	15710	15710	15710	0
73	20241024	185600	143558830	15710	15710	15710	15710	0
74	20241024	185500	143558830	15710	15710	15710	15710	0
75	20241024	185400	143558830	15710	15710	15710	15710	0
76	20241024	185300	143558830	15710	15710	15710	15710	0
77	20241024	185200	143558830	15710	15710	15710	15710	0
78	20241024	185100	143558830	15710	15710	15710	15710	0
79	20241024	185000	143558830	15710	15710	15710	15710	0
80	20241024	184900	143558830	15710	15710	15710	15710	0
81	20241024	184800	143558830	15710	15710	15710	15710	0
82	20241024	184700	143558830	15710	15710	15710	15710	0
83	20241024	184600	143558830	15710	15710	15710	15710	0
84	20241024	184500	143558830	15710	15710	15710	15710	0
85	20241024	184400	143558830	15710	15710	15710	15710	0
86	20241024	184300	143558830	15710	15710	15710	15710	0
87	20241024	184200	143558830	15710	15710	15710	15710	0
88	20241024	184100	143558830	15710	15710	15710	15710	0
89	20241024	184000	143558830	15710	15710	15710	15710	0
90	20241024	183900	143558830	15710	15710	15710	15710	0
91	20241024	183800	143558830	15710	15710	15710	15710	0
92	20241024	183700	143558830	15710	15710	15710	15710	458
93	20241024	183600	143558830	15710	15710	15710	15710	0
94	20241024	183500	143558830	15710	15710	15710	15710	0
95	20241024	183400	143558830	15710	15710	15710	15710	0
96	20241024	183300	143558830	15710	15710	15710	15710	0
97	20241024	183200	143558830	15710	15710	15710	15710	0
98	20241024	183100	143558830	15710	15710	15710	15710	0
99	20241024	183000	143558830	15710	15710	15710	15710	0
100	20241024	182900	143558830	15710	15710	15710	15710	0
101	20241024	182800	143558830	15710	15710	15710	15710	0
102	20241024	182700	143558830	15710	15710	15710	15710	0
103	20241024	182600	143558830	15710	15710	15710	15710	0
104	20241024	182500	143558830	15710	15710	15710	15710	0
105	20241024	182400	143558830	15710	15710	15710	15710	0
106	20241024	182300	143558830	15710	15710	15710	15710	0
107	20241024	182200	143558830	15710	15710	15710	15710	0
108	20241024	182100	143558830	15710	15710	15710	15710	0
109	20241024	182000	143558830	15710	15710	15710	15710	0
110	20241024	181900	143558830	15710	15710	15710	15710	0
111	20241024	181800	143558830	15710	15710	15710	15710	0
112	20241024	181700	143558830	15710	15710	15710	15710	0
113	20241024	181600	143558830	15710	15710	15710	15710	0
114	20241024	181500	143558830	15710	15710	15710	15710	0
115	20241024	181400	143558830	15710	15710	15710	15710	0
116	20241024	181300	143558830	15710	15710	15710	15710	0
117	20241024	181200	143558830	15710	15710	15710	15710	0
118	20241024	181100	143558830	15710	15710	15710	15710	0
119	20241024	181000	143558830	15710	15710	15710	15710	0
120	20241024	180900	143558830	15710	15710	15710	15710	0
121	20241024	180800	143558830	15710	15710	15710	15710	0
122	20241024	180700	143558830	15710	15710	15710	15710	458
123	20241024	180600	143558830	15710	15710	15710	15710	0
124	20241024	180500	143558830	15710	15710	15710	15710	0
125	20241024	180400	143558830	15710	15710	15710	15710	0
126	20241024	180300	143558830	15710	15710	15710	15710	0
127	20241024	180200	143558830	15710	15710	15710	15710	0
128	20241024	180100	143558830	15710	15710	15710	15710	0
129	20241024	180000	143558830	15710	15710	15710	15710	0
130	20241024	175900	143558830	15710	15710	15710	15710	0
131	20241024	175800	143558830	15710	15710	15710	15710	0
132	20241024	175700	143558830	15710	15710	15710	15710	0
133	20241024	175600	143558830	15710	15710	15710	15710	0
134	20241024	175500	143558830	15710	15710	15710	15710	0
135	20241024	175400	143558830	15710	15710	15710	15710	0
136	20241024	175300	143558830	15710	15710	15710	15710	0
137	20241024	175200	143558830	15710	15710	15710	15710	0
138	20241024	175100	143558830	15710	15710	15710	15710	0
139	20241024	175000	143558830	15710	15710	15710	15710	0
140	20241024	174900	143558830	15710	15710	15710	15710	0
141	20241024	174800	143558830	15710	15710	15710	15710	0
142	20241024	174700	143558830	15710	15710	15710	15710	0
143	20241024	174600	143558830	15710	15710	15710	15710	0
144	20241024	174500	143558830	15710	15710	15710	15710	0
145	20241024	174400	143558830	15710	15710	15710	15710	0
146	20241024	174300	143558830	15710	15710	15710	15710	0
147	20241024	174200	143558830	15710	15710	15710	15710	0
148	20241024	174100	143558830	15710	15710	15710	15710	0
149	20241024	174000	143558830	15710	15710	15710	15710	0
150	20241024	173900	143558830	15710	15710	15710	15710	0
151	20241024	173800	143558830	15710	15710	15710	15710	0
152	20241024	173700	143558830	15710	15710	15710	15710	458
153	20241024	173600	143558830	15710	15710	15710	15710	0
154	20241024	173500	143558830	15710	15710	15710	15710	0
155	20241024	173400	143558830	15710	15710	15710	15710	0
156	20241024	173300	143558830	15710	15710	15710	15710	0
157	20241024	173200	143558830	15710	15710	15710	15710	0
158	20241024	173100	143558830	15710	15710	15710	15710	0
159	20241024	173000	143558830	15710	15710	15710	15710	0
160	20241024	172900	143558830	15710	15710	15710	15710	0
161	20241024	172800	143558830	15710	15710	15710	15710	0
162	20241024	172700	143558830	15710	15710	15710	15710	0
163	20241024	172600	143558830	15710	15710	15710	15710	0
164	20241024	172500	143558830	15710	15710	15710	15710	0
165	20241024	172400	143558830	15710	15710	15710	15710	0
166	20241024	172300	143558830	15710	15710	15710	15710	0
167	20241024	172200	143558830	15710	15710	15710	15710	0
168	20241024	172100	143558830	15710	15710	15710	15710	0
169	20241024	172000	143558830	15710	15710	15710	15710	0
170	20241024	171900	143558830	15710	15710	15710	15710	0
171	20241024	171800	143558830	15710	15710	15710	15710	0
172	20241024	171700	143558830	15710	15710	15710	15710	0
173	20241024	171600	143558830	15710	15710	15710	15710	0
174	20241024	171500	143558830	15710	15710	15710	15710	0
175	20241024	171400	143558830	15710	15710	15710	15710	0
176	20241024	171300	143558830	15710	15710	15710	15710	0
177	20241024	171200	143558830	15710	15710	15710	15710	0
178	20241024	171100	143558830	15710	15710	15710	15710	0
179	20241024	171000	143558830	15710	15710	15710	15710	0
180	20241024	170900	143558830	15710	15710	15710	15710	0
181	20241024	170800	143558830	15710	15710	15710	15710	0
182	20241024	170700	143558830	15710	15710	15710	15710	458
183	20241024	170600	143558830	15710	15710	15710	15710	0
184	20241024	170500	143558830	15710	15710	15710	15710	0
185	20241024	170400	143558830	15710	15710	15710	15710	0
186	20241024	170300	143558830	15710	15710	15710	15710	0
187	20241024	170200	143558830	15710	15710	15710	15710	0
188	20241024	170100	143558830	15710	15710	15710	15710	0
189	20241024	170000	143558830	15710	15710	15710	15710	0
190	20241024	165900	143558830	15710	15710	15710	15710	0
191	20241024	165800	143558830	15710	15710	15710	15710	0
192	20241024	165700	143558830	15710	15710	15710	15710	0
193	20241024	165600	143558830	15710	15710	15710	15710	0
194	20241024	165500	143558830	15710	15710	15710	15710	0
195	20241024	165400	143558830	15710	15710	15710	15710	0
196	20241024	165300	143558830	15710	15710	15710	15710	0
197	20241024	165200	143558830	15710	15710	15710	15710	0
198	20241024	165100	143558830	15710	15710	15710	15710	0
199	20241024	165000	143558830	15710	15710	15710	15710	0
200	20241024	164900	143558830	15710	15710	15710	15710	0
201	20241024	164800	143558830	15710	15710	15710	15710	0
202	20241024	164700	143558830	15710	15710	15710	15710	0
203	20241024	164600	143558830	15710	15710	15710	15710	0
204	20241024	164500	143558830	15710	15710	15710	15710	0
205	20241024	164400	143558830	15710	15710	15710	15710	0
206	20241024	164300	143558830	15710	15710	15710	15710	0
207	20241024	164200	143558830	15710	15710	15710	15710	0
208	20241024	164100	143558830	15710	15710	15710	15710	0
209	20241024	164000	143558830	15710	15710	15710	15710	0
210	20241024	163900	143558830	15710	15710	15710	15710	0
211	20241024	163800	143558830	15710	15710	15710	15710	0
212	20241024	163700	143558830	15710	15710	15710	15710	458
213	20241024	163600	143558830	15710	15710	15710	15710	0
214	20241024	163500	143558830	15710	15710	15710	15710	0
215	20241024	163400	143558830	15710	15710	15710	15710	0
216	20241024	163300	143558830	15710	15710	15710	15710	0
217	20241024	163200	143558830	15710	15710	15710	15710	0
218	20241024	163100	143558830	15710	15710	15710	15710	0
219	20241024	163000	143558830	15710	15710	15710	15710	0
220	20241024	162900	143558830	15710	15710	15710	15710	0
221	20241024	162800	143558830	15710	15710	15710	15710	0
222	20241024	162700	143558830	15710	15710	15710	15710	0
223	20241024	162600	143558830	15710	15710	15710	15710	0
224	20241024	162500	143558830	15710	15710	15710	15710	0
225	20241024	162400	143558830	15710	15710	15710	15710	0
226	20241024	162300	143558830	15710	15710	15710	15710	0
227	20241024	162200	143558830	15710	15710	15710	15710	0
228	20241024	162100	143558830	15710	15710	15710	15710	0
229	20241024	162000	143558830	15710	15710	15710	15710	0
230	20241024	161900	143558830	15710	15710	15710	15710	0
231	20241024	161800	143558830	15710	15710	15710	15710	0
232	20241024	161700	143558830	15710	15710	15710	15710	0
233	20241024	161600	143558830	15710	15710	15710	15710	0
234	20241024	161500	143558830	15710	15710	15710	15710	0
235	20241024	161400	143558830	15710	15710	15710	15710	0
236	20241024	161300	143558830	15710	15710	15710	15710	0
237	20241024	161200	143558830	15710	15710	15710	15710	0
238	20241024	161100	143558830	15710	15710	15710	15710	0
239	20241024	161000	143558830	15710	15710	15710	15710	0
240	20241024	160900	143558830	15710	15710	15710	15710	0
241	20241024	160800	143558830	15710	15710	15710	15710	0
242	20241024	160700	143558830	15710	15710	15710	15710	458
243	20241024	160600	143558830	15710	15710	15710	15710	0
244	20241024	160500	143558830	15710	15710	15710	15710	0
245	20241024	160400	143558830	15710	15710	15710	15710	0
246	20241024	160300	143558830	15710	15710	15710	15710	0
247	20241024	160200	143558830	15710	15710	15710	15710	0
248	20241024	160100	143558830	15710	15710	15710	15710	0
249	20241024	160000	143558830	15710	15710	15710	15710	0
250	20241024	155900	143558830	15710	15710	15710	15710	0
251	20241024	155800	143558830	15710	15710	15710	15710	0
252	20241024	155700	143558830	15710	15710	15710	15710	0
253	20241024	155600	143558830	15710	15710	15710	15710	0
254	20241024	155500	143558830	15710	15710	15710	15710	0
255	20241024	155400	143558830	15710	15710	15710	15710	0
256	20241024	155300	143558830	15710	15710	15710	15710	0
257	20241024	155200	143558830	15710	15710	15710	15710	0
258	20241024	155100	143558830	15710	15710	15710	15710	0
259	20241024	155000	143558830	15710	15710	15710	15710	0
260	20241024	154900	143558830	15710	15710	15710	15710	0
261	20241024	154800	143558830	15710	15710	15710	15710	0
262	20241024	154700	143558830	15710	15710	15710	15710	0
263	20241024	154600	143558830	15710	15710	15710	15710	0
264	20241024	154500	143558830	15710	15710	15710	15710	0
265	20241024	154400	143558830	15710	15710	15710	15710	0
266	20241024	154300	143558830	15710	15710	15710	15710	0
267	20241024	154200	143558830	15710	15710	15710	15710	0
268	20241024	154100	143558830	15710	15710	15710	15710	0
269	20241024	154000	143558830	15710	15710	15710	15710	0
270	20241024	153900	143558830	15710	15710	15710	15710	0
271	20241024	153800	143558830	15710	15710	15710	15710	0
272	20241024	153700	143558830	15710	15710	15710	15710	458
273	20241024	153600	143558830	15710	15710	15710	15710	0
274	20241024	153500	143558830	15710	15710	15710	15710	0
275	20241024	153400	143558830	15710	15710	15710	15710	0
276	20241024	153300	143558830	15710	15710	15710	15710	0
277	20241024	153200	143558830	15710	15710	15710	15710	0
278	20241024	153100	143558830	15710	15710	15710	15710	0
279	20241024	153000	143558830	15710	15710	15710	15710	458
280	20241024	152900	136363650	15670	15670	15670	15670	0
281	20241024	152800	136363650	15670	15670	15670	15670	0
282	20241024	152700	136363650	15670	15670	15670	15670	0
283	20241024	152600	136363650	15670	15670	15670	15670	0
284	20241024	152500	136363650	15670	15670	15670	15670	0
285	20241024	152400	136363650	15670	15670	15670	15670	0
286	20241024	152300	136363650	15670	15670	15670	15670	0
287	20241024	152200	136363650	15670	15670	15670	15670	0
288	20241024	152100	136363650	15670	15670	15670	15670	0
289	20241024	152000	136363650	15670	15670	15670	15670	0
290	20241024	151900	136363650	15670	15670	15670	15670	0
291	20241024	151800	136363650	15670	15680	15680	15670	8
292	20241024	151700	136238280	15700	15700	15700	15700	45
293	20241024	151600	135531780	15700	15700	15700	15700	0
294	20241024	151500	135531780	15700	15700	15700	15700	10
295	20241024	151400	135374780	15700	15700	15700	15700	0
296	20241024	151300	135374780	15700	15680	15700	15680	62
297	20241024	151200	134401480	15680	15680	15680	15680	50
298	20241024	151100	133617480	15680	15680	15680	15680	32
299	20241024	151000	133115720	15670	15670	15680	15670	3
300	20241024	150900	133068700	15680	15680	15680	15680	42
301	20241024	150800	132410140	15680	15680	15680	15680	0
302	20241024	150700	132410140	15680	15680	15680	15680	1
303	20241024	150600	132394460	15670	15680	15680	15670	548
304	20241024	150500	123804730	15720	15720	15720	15720	0
305	20241024	150400	123804730	15720	15720	15720	15720	0
306	20241024	150300	123804730	15720	15720	15720	15720	0
307	20241024	150200	123804730	15720	15720	15720	15720	0
308	20241024	150100	123804730	15720	15720	15720	15720	0
309	20241024	150000	123804730	15720	15720	15720	15720	1
310	20241024	145900	123789010	15720	15720	15720	15720	0
311	20241024	145800	123789010	15720	15720	15720	15720	2
312	20241024	145700	123757570	15730	15730	15730	15730	0
313	20241024	145600	123757570	15730	15730	15730	15730	1
314	20241024	145500	123741840	15680	15680	15680	15680	1
315	20241024	145400	123726160	15730	15730	15730	15730	0
316	20241024	145300	123726160	15730	15730	15730	15730	0
317	20241024	145200	123726160	15730	15730	15730	15730	0
318	20241024	145100	123726160	15730	15730	15730	15730	0
319	20241024	145000	123726160	15730	15680	15730	15680	40
320	20241024	144900	123098850	15700	15700	15700	15700	0
321	20241024	144800	123098850	15700	15700	15700	15700	5
322	20241024	144700	123020350	15710	15710	15710	15710	0
323	20241024	144600	123020350	15710	15710	15710	15710	0
324	20241024	144500	123020350	15710	15710	15710	15710	56
325	20241024	144400	122140590	15710	15710	15710	15710	64
326	20241024	144300	121135150	15710	15710	15710	15710	12
327	20241024	144200	120946630	15710	15710	15710	15710	52
328	20241024	144100	120129710	15740	15740	15740	15740	0
329	20241024	144000	120129710	15740	15740	15740	15740	0
330	20241024	143900	120129710	15740	15710	15740	15710	11
331	20241024	143800	119956870	15710	15710	15710	15710	0
332	20241024	143700	119956870	15710	15710	15710	15710	2
333	20241024	143600	119925450	15740	15740	15740	15740	0
334	20241024	143500	119925450	15740	15740	15740	15740	0
335	20241024	143400	119925450	15740	15740	15740	15740	0
336	20241024	143300	119925450	15740	15740	15740	15740	0
337	20241024	143200	119925450	15740	15700	15740	15700	21
338	20241024	143100	119595710	15730	15700	15730	15700	32
339	20241024	143000	119092380	15720	15720	15720	15720	0
340	20241024	142900	119092380	15720	15720	15720	15720	109
341	20241024	142800	117378900	15720	15720	15720	15720	0
342	20241024	142700	117378900	15720	15720	15720	15720	0
343	20241024	142600	117378900	15720	15720	15720	15720	0
344	20241024	142500	117378900	15720	15720	15720	15720	0
345	20241024	142400	117378900	15720	15720	15720	15720	0
346	20241024	142300	117378900	15720	15710	15720	15710	63
347	20241024	142200	116388570	15700	15700	15700	15700	20
348	20241024	142100	116074570	15710	15710	15710	15710	0
349	20241024	142000	116074570	15710	15710	15710	15710	0
350	20241024	141900	116074570	15710	15710	15710	15710	0
351	20241024	141800	116074570	15710	15720	15720	15710	42
352	20241024	141700	115414340	15720	15720	15720	15720	0
353	20241024	141600	115414340	15720	15720	15720	15720	10
354	20241024	141500	115257140	15720	15720	15720	15720	0
355	20241024	141400	115257140	15720	15720	15720	15720	0
356	20241024	141300	115257140	15720	15720	15720	15720	0
357	20241024	141200	115257140	15720	15720	15720	15720	0
358	20241024	141100	115257140	15720	15710	15720	15710	220
359	20241024	141000	111798840	15720	15720	15720	15720	0
360	20241024	140900	111798840	15720	15720	15720	15720	0
361	20241024	140800	111798840	15720	15720	15720	15720	0
362	20241024	140700	111798840	15720	15720	15720	15720	40
363	20241024	140600	111170040	15710	15710	15710	15710	5
364	20241024	140500	111091490	15710	15710	15710	15710	5
365	20241024	140400	111012940	15710	15710	15710	15710	0
366	20241024	140300	111012940	15710	15710	15710	15710	0
367	20241024	140200	111012940	15710	15710	15710	15710	0
368	20241024	140100	111012940	15710	15710	15710	15710	100
369	20241024	140000	109441940	15730	15730	15730	15730	46
370	20241024	135900	108718360	15730	15720	15730	15720	12
371	20241024	135800	108529700	15710	15710	15710	15710	59
372	20241024	135700	107602810	15710	15710	15710	15710	50
373	20241024	135600	106817310	15720	15720	15720	15720	0
374	20241024	135500	106817310	15720	15710	15720	15710	153
375	20241024	135400	104412170	15710	15710	15710	15710	62
376	20241024	135300	103438150	15710	15710	15710	15710	0
377	20241024	135200	103438150	15710	15710	15710	15710	0
378	20241024	135100	103438150	15710	15710	15710	15710	0
379	20241024	135000	103438150	15710	15700	15710	15700	83
380	20241024	134900	102134720	15700	15700	15700	15700	10
381	20241024	134800	101977720	15710	15710	15710	15710	0
382	20241024	134700	101977720	15710	15710	15710	15710	0
383	20241024	134600	101977720	15710	15710	15710	15710	0
384	20241024	134500	101977720	15710	15710	15710	15710	46
385	20241024	134400	101255060	15710	15710	15710	15710	0
386	20241024	134300	101255060	15710	15710	15710	15710	0
387	20241024	134200	101255060	15710	15700	15710	15700	11
388	20241024	134100	101082350	15700	15700	15700	15700	40
389	20241024	134000	100454350	15700	15700	15700	15700	17
390	20241024	133900	100187450	15700	15700	15700	15700	0
391	20241024	133800	100187450	15700	15700	15700	15700	36
392	20241024	133700	99622250	15710	15710	15710	15710	0
393	20241024	133600	99622250	15710	15710	15710	15710	0
394	20241024	133500	99622250	15710	15710	15710	15710	1
395	20241024	133400	99606540	15660	15720	15720	15660	52
396	20241024	133300	98790300	15720	15720	15720	15720	0
397	20241024	133200	98790300	15720	15720	15720	15720	0
398	20241024	133100	98790300	15720	15720	15720	15720	40
399	20241024	133000	98161500	15720	15720	15720	15720	0
400	20241024	132900	98161500	15720	15720	15720	15720	0
401	20241024	132800	98161500	15720	15710	15720	15710	31
402	20241024	132700	97674380	15700	15700	15700	15700	0
403	20241024	132600	97674380	15700	15670	15700	15670	1612
404	20241024	132500	72384860	15670	15670	15670	15670	0
405	20241024	132400	72384860	15670	15670	15670	15670	1
406	20241024	132300	72369190	15670	15670	15670	15670	0
407	20241024	132200	72369190	15670	15670	15670	15670	20
408	20241024	132100	72055790	15670	15670	15670	15670	0
409	20241024	132000	72055790	15670	15670	15670	15670	10
410	20241024	131900	71899090	15670	15670	15670	15670	0
411	20241024	131800	71899090	15670	15670	15670	15670	0
412	20241024	131700	71899090	15670	15670	15670	15670	0
413	20241024	131600	71899090	15670	15670	15670	15670	0
414	20241024	131500	71899090	15670	15670	15670	15670	0
415	20241024	131400	71899090	15670	15670	15670	15670	0
416	20241024	131300	71899090	15670	15670	15670	15670	10
417	20241024	131200	71742390	15670	15670	15670	15670	0
418	20241024	131100	71742390	15670	15670	15670	15670	38
419	20241024	131000	71146930	15660	15660	15660	15660	0
420	20241024	130900	71146930	15660	15660	15660	15660	0
421	20241024	130800	71146930	15660	15660	15660	15660	0
422	20241024	130700	71146930	15660	15660	15660	15660	0
423	20241024	130600	71146930	15660	15660	15660	15660	0
424	20241024	130500	71146930	15660	15660	15660	15660	0
425	20241024	130400	71146930	15660	15660	15660	15660	0
426	20241024	130300	71146930	15660	15660	15660	15660	0
427	20241024	130200	71146930	15660	15660	15660	15660	0
428	20241024	130100	71146930	15660	15660	15660	15660	0
429	20241024	130000	71146930	15660	15660	15660	15660	0
430	20241024	125900	71146930	15660	15660	15660	15660	0
431	20241024	125800	71146930	15660	15660	15660	15660	0
432	20241024	125700	71146930	15660	15660	15660	15660	0
433	20241024	125600	71146930	15660	15660	15660	15660	1
434	20241024	125500	71131270	15670	15670	15670	15670	27
435	20241024	125400	70708180	15670	15670	15670	15670	5
436	20241024	125300	70629830	15670	15670	15670	15670	0
437	20241024	125200	70629830	15670	15670	15670	15670	0
438	20241024	125100	70629830	15670	15670	15670	15670	0
439	20241024	125000	70629830	15670	15670	15670	15670	0
440	20241024	124900	70629830	15670	15670	15670	15670	10
441	20241024	124800	70473130	15670	15670	15670	15670	0
442	20241024	124700	70473130	15670	15670	15670	15670	0
443	20241024	124600	70473130	15670	15670	15670	15670	146
444	20241024	124500	68185310	15680	15680	15680	15680	0
445	20241024	124400	68185310	15680	15680	15680	15680	0
446	20241024	124300	68185310	15680	15680	15680	15680	0
447	20241024	124200	68185310	15680	15680	15680	15680	0
448	20241024	124100	68185310	15680	15680	15680	15680	0
449	20241024	124000	68185310	15680	15680	15680	15680	0
450	20241024	123900	68185310	15680	15680	15680	15680	0
451	20241024	123800	68185310	15680	15680	15680	15680	0
452	20241024	123700	68185310	15680	15680	15680	15680	0
453	20241024	123600	68185310	15680	15680	15680	15680	0
454	20241024	123500	68185310	15680	15680	15680	15680	1
455	20241024	123400	68169630	15680	15680	15680	15680	0
456	20241024	123300	68169630	15680	15680	15680	15680	0
457	20241024	123200	68169630	15680	15680	15680	15680	1
458	20241024	123100	68153950	15660	15660	15660	15660	13
459	20241024	123000	67950370	15670	15670	15670	15670	0
460	20241024	122900	67950370	15670	15670	15670	15670	0
461	20241024	122800	67950370	15670	15670	15670	15670	0
462	20241024	122700	67950370	15670	15670	15670	15670	50
463	20241024	122600	67166870	15670	15670	15670	15670	0
464	20241024	122500	67166870	15670	15670	15670	15670	0
465	20241024	122400	67166870	15670	15670	15670	15670	0
466	20241024	122300	67166870	15670	15670	15670	15670	100
467	20241024	122200	65599870	15670	15670	15670	15670	0
468	20241024	122100	65599870	15670	15670	15670	15670	0
469	20241024	122000	65599870	15670	15670	15670	15670	0
470	20241024	121900	65599870	15670	15670	15670	15670	0
471	20241024	121800	65599870	15670	15670	15670	15670	0
472	20241024	121700	65599870	15670	15670	15670	15670	0
473	20241024	121600	65599870	15670	15670	15670	15670	0
474	20241024	121500	65599870	15670	15670	15670	15670	0
475	20241024	121400	65599870	15670	15670	15670	15670	0
476	20241024	121300	65599870	15670	15670	15670	15670	0
477	20241024	121200	65599870	15670	15670	15670	15670	0
478	20241024	121100	65599870	15670	15670	15670	15670	0
479	20241024	121000	65599870	15670	15670	15670	15670	0
480	20241024	120900	65599870	15670	15670	15670	15670	0
481	20241024	120800	65599870	15670	15670	15670	15670	0
482	20241024	120700	65599870	15670	15670	15670	15670	0
483	20241024	120600	65599870	15670	15670	15670	15670	0
484	20241024	120500	65599870	15670	15670	15670	15670	0
485	20241024	120400	65599870	15670	15670	15670	15670	0
486	20241024	120300	65599870	15670	15670	15670	15670	0
487	20241024	120200	65599870	15670	15670	15670	15670	1
488	20241024	120100	65584200	15660	15660	15660	15660	0
489	20241024	120000	65584200	15660	15660	15660	15660	0
490	20241024	115900	65584200	15660	15660	15660	15660	0
491	20241024	115800	65584200	15660	15660	15660	15660	0
492	20241024	115700	65584200	15660	15670	15670	15660	8
493	20241024	115600	65458850	15670	15670	15670	15670	0
494	20241024	115500	65458850	15670	15670	15670	15670	41
495	20241024	115400	64816380	15670	15670	15670	15670	0
496	20241024	115300	64816380	15670	15670	15670	15670	2
497	20241024	115200	64785040	15670	15670	15670	15670	0
498	20241024	115100	64785040	15670	15670	15670	15670	99
499	20241024	115000	63233710	15680	15680	15680	15680	0
500	20241024	114900	63233710	15680	15680	15680	15680	0
501	20241024	114800	63233710	15680	15680	15680	15680	0
502	20241024	114700	63233710	15680	15680	15680	15680	0
503	20241024	114600	63233710	15680	15680	15680	15680	0
504	20241024	114500	63233710	15680	15680	15680	15680	0
505	20241024	114400	63233710	15680	15680	15680	15680	1
506	20241024	114300	63218030	15680	15680	15680	15680	0
507	20241024	114200	63218030	15680	15680	15680	15680	0
508	20241024	114100	63218030	15680	15680	15680	15680	0
509	20241024	114000	63218030	15680	15680	15680	15680	0
510	20241024	113900	63218030	15680	15680	15680	15680	1
511	20241024	113800	63202350	15680	15680	15680	15680	1
512	20241024	113700	63186670	15680	15680	15680	15680	2
513	20241024	113600	63155310	15680	15680	15680	15680	0
514	20241024	113500	63155310	15680	15680	15680	15680	0
515	20241024	113400	63155310	15680	15680	15680	15680	0
516	20241024	113300	63155310	15680	15680	15680	15680	0
517	20241024	113200	63155310	15680	15680	15680	15680	0
518	20241024	113100	63155310	15680	15680	15680	15680	0
519	20241024	113000	63155310	15680	15680	15680	15680	0
520	20241024	112900	63155310	15680	15680	15680	15680	0
521	20241024	112800	63155310	15680	15680	15680	15680	1
522	20241024	112700	63139630	15660	15660	15660	15660	0
523	20241024	112600	63139630	15660	15660	15660	15660	0
524	20241024	112500	63139630	15660	15660	15660	15660	0
525	20241024	112400	63139630	15660	15660	15660	15660	0
526	20241024	112300	63139630	15660	15670	15670	15660	200
527	20241024	112200	60006710	15680	15680	15680	15680	0
528	20241024	112100	60006710	15680	15680	15680	15680	0
529	20241024	112000	60006710	15680	15680	15680	15680	0
530	20241024	111900	60006710	15680	15680	15680	15680	0
531	20241024	111800	60006710	15680	15680	15680	15680	0
532	20241024	111700	60006710	15680	15680	15680	15680	0
533	20241024	111600	60006710	15680	15680	15680	15680	15
534	20241024	111500	59771510	15680	15680	15680	15680	0
535	20241024	111400	59771510	15680	15680	15680	15680	0
536	20241024	111300	59771510	15680	15680	15680	15680	0
537	20241024	111200	59771510	15680	15680	15680	15680	0
538	20241024	111100	59771510	15680	15680	15680	15680	0
539	20241024	111000	59771510	15680	15680	15680	15680	1
540	20241024	110900	59755830	15660	15660	15660	15660	14
541	20241024	110800	59536590	15680	15680	15680	15680	0
542	20241024	110700	59536590	15680	15680	15680	15680	14
543	20241024	110600	59317070	15680	15680	15680	15680	0
544	20241024	110500	59317070	15680	15680	15680	15680	5
545	20241024	110400	59238670	15680	15680	15680	15680	0
546	20241024	110300	59238670	15680	15680	15680	15680	0
547	20241024	110200	59238670	15680	15680	15680	15680	0
548	20241024	110100	59238670	15680	15680	15680	15680	0
549	20241024	110000	59238670	15680	15680	15680	15680	0
550	20241024	105900	59238670	15680	15680	15680	15680	0
551	20241024	105800	59238670	15680	15680	15680	15680	0
552	20241024	105700	59238670	15680	15680	15680	15680	0
553	20241024	105600	59238670	15680	15680	15680	15680	3
554	20241024	105500	59191630	15680	15680	15680	15680	0
555	20241024	105400	59191630	15680	15680	15680	15680	0
556	20241024	105300	59191630	15680	15680	15680	15680	0
557	20241024	105200	59191630	15680	15680	15680	15680	0
558	20241024	105100	59191630	15680	15680	15680	15680	0
559	20241024	105000	59191630	15680	15680	15680	15680	0
560	20241024	104900	59191630	15680	15680	15680	15680	50
561	20241024	104800	58407630	15690	15690	15690	15690	32
562	20241024	104700	57905550	15680	15680	15680	15680	0
563	20241024	104600	57905550	15680	15680	15680	15680	1
564	20241024	104500	57889870	15690	15690	15690	15690	0
565	20241024	104400	57889870	15690	15690	15690	15690	0
566	20241024	104300	57889870	15690	15690	15690	15690	46
567	20241024	104200	57168130	15680	15680	15680	15680	0
568	20241024	104100	57168130	15680	15680	15680	15680	50
569	20241024	104000	56384130	15680	15680	15680	15680	41
570	20241024	103900	55741250	15680	15680	15680	15680	55
571	20241024	103800	54878850	15680	15680	15680	15680	0
572	20241024	103700	54878850	15680	15680	15680	15680	0
573	20241024	103600	54878850	15680	15680	15680	15680	0
574	20241024	103500	54878850	15680	15680	15680	15680	0
575	20241024	103400	54878850	15680	15680	15680	15680	1
576	20241024	103300	54863170	15680	15680	15680	15680	1
577	20241024	103200	54847490	15680	15660	15680	15660	22
578	20241024	103100	54502930	15680	15680	15680	15680	0
579	20241024	103000	54502930	15680	15680	15680	15680	100
580	20241024	102900	52934930	15680	15680	15680	15680	0
581	20241024	102800	52934930	15680	15680	15680	15680	378
582	20241024	102700	47007890	15690	15690	15690	15690	0
583	20241024	102600	47007890	15690	15690	15690	15690	46
584	20241024	102500	46286150	15680	15680	15680	15680	0
585	20241024	102400	46286150	15680	15680	15680	15680	30
586	20241024	102300	45815750	15680	15680	15680	15680	117
587	20241024	102200	43981190	15680	15680	15680	15680	0
588	20241024	102100	43981190	15680	15680	15680	15680	53
589	20241024	102000	43150150	15670	15670	15670	15670	0
590	20241024	101900	43150150	15670	15670	15670	15670	0
591	20241024	101800	43150150	15670	15690	15690	15670	1186
592	20241024	101700	24562210	15690	15690	15690	15690	7
593	20241024	101600	24452380	15690	15690	15690	15690	0
594	20241024	101500	24452380	15690	15690	15690	15690	1
595	20241024	101400	24436690	15690	15690	15690	15690	1
596	20241024	101300	24421000	15690	15690	15690	15690	3
597	20241024	101200	24373930	15690	15690	15690	15690	0
598	20241024	101100	24373930	15690	15690	15690	15690	0
599	20241024	101000	24373930	15690	15690	15690	15690	0
600	20241024	100900	24373930	15690	15690	15690	15690	0
601	20241024	100800	24373930	15690	15690	15690	15690	12
602	20241024	100700	24185650	15690	15690	15690	15690	0
603	20241024	100600	24185650	15690	15690	15690	15690	2
604	20241024	100500	24154270	15690	15690	15690	15690	7
605	20241024	100400	24044440	15690	15690	15690	15690	0
606	20241024	100300	24044440	15690	15690	15690	15690	0
607	20241024	100200	24044440	15690	15690	15690	15690	1
608	20241024	100100	24028750	15670	15670	15670	15670	284
609	20241024	100000	19578470	15690	15690	15690	15690	0
610	20241024	095900	19578470	15690	15690	15690	15690	1
611	20241024	095800	19562780	15690	15690	15690	15690	0
612	20241024	095700	19562780	15690	15690	15690	15690	42
613	20241024	095600	18903800	15690	15690	15690	15690	0
614	20241024	095500	18903800	15690	15690	15690	15690	100
615	20241024	095400	17334800	15690	15690	15690	15690	11
616	20241024	095300	17162210	15680	15680	15680	15680	48
617	20241024	095200	16409570	15690	15690	15690	15690	7
618	20241024	095100	16299740	15690	15690	15690	15690	1
619	20241024	095000	16284050	15690	15690	15690	15690	0
620	20241024	094900	16284050	15690	15690	15690	15690	0
621	20241024	094800	16284050	15690	15690	15690	15690	0
622	20241024	094700	16284050	15690	15690	15690	15690	0
623	20241024	094600	16284050	15690	15690	15690	15690	0
624	20241024	094500	16284050	15690	15690	15690	15690	0
625	20241024	094400	16284050	15690	15690	15690	15690	0
626	20241024	094300	16284050	15690	15690	15690	15690	2
627	20241024	094200	16252670	15690	15690	15690	15690	0
628	20241024	094100	16252670	15690	15690	15690	15690	11
629	20241024	094000	16080080	15690	15690	15690	15690	13
630	20241024	093900	15876110	15680	15680	15680	15680	5
631	20241024	093800	15797710	15680	15680	15680	15680	4
632	20241024	093700	15734990	15680	15680	15680	15680	0
633	20241024	093600	15734990	15680	15680	15680	15680	0
634	20241024	093500	15734990	15680	15680	15680	15680	1
635	20241024	093400	15719310	15660	15660	15660	15660	43
636	20241024	093300	15045930	15660	15660	15660	15660	0
637	20241024	093200	15045930	15660	15660	15660	15660	0
638	20241024	093100	15045930	15660	15660	15660	15660	0
639	20241024	093000	15045930	15660	15660	15660	15660	0
640	20241024	092900	15045930	15660	15660	15660	15660	0
641	20241024	092800	15045930	15660	15660	15660	15660	0
642	20241024	092700	15045930	15660	15660	15660	15660	0
643	20241024	092600	15045930	15660	15660	15660	15660	53
644	20241024	092500	14215950	15690	15690	15690	15690	42
645	20241024	092400	13556970	15660	15660	15660	15660	0
646	20241024	092300	13556970	15660	15650	15660	15650	102
647	20241024	092200	11959670	15690	15690	15690	15690	0
648	20241024	092100	11959670	15690	15690	15690	15690	0
649	20241024	092000	11959670	15690	15690	15690	15690	1
650	20241024	091900	11943980	15600	15600	15600	15600	0
651	20241024	091800	11943980	15600	15630	15630	15600	500
652	20241024	091700	4141810	15690	15690	15690	15690	0
653	20241024	091600	4141810	15690	15690	15690	15690	0
654	20241024	091500	4141810	15690	15690	15690	15690	0
655	20241024	091400	4141810	15690	15690	15690	15690	0
656	20241024	091300	4141810	15690	15630	15690	15630	12
657	20241024	091200	3954190	15630	15630	15630	15630	3
658	20241024	091100	3907300	15630	15630	15630	15630	1
659	20241024	091000	3891670	15630	15630	15690	15630	90
660	20241024	090900	2484910	15690	15690	15690	15690	0
661	20241024	090800	2484910	15690	15690	15690	15690	15
662	20241024	090700	2249560	15690	15690	15690	15690	0
663	20241024	090600	2249560	15690	15690	15690	15690	1
664	20241024	090500	2233870	15690	15690	15690	15690	2
665	20241024	090400	2202490	15620	15620	15620	15620	0
666	20241024	090300	2202490	15620	15620	15620	15620	0
667	20241024	090200	2202490	15620	15620	15690	15620	53
668	20241024	090100	1374560	15620	15620	15620	15620	0
669	20241024	090000	1374560	15620	15620	15620	15620	88