KissMeData/382900/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213100	241313670	15530	15530	15530	15530	84
3	20241011	213000	241313670	15530	15530	15530	15530	0
4	20241011	212900	241313670	15530	15530	15530	15530	0
5	20241011	212800	241313670	15530	15530	15530	15530	0
6	20241011	212700	241313670	15530	15530	15530	15530	0
7	20241011	212600	241313670	15530	15530	15530	15530	0
8	20241011	212500	241313670	15530	15530	15530	15530	0
9	20241011	212400	241313670	15530	15530	15530	15530	0
10	20241011	212300	241313670	15530	15530	15530	15530	0
11	20241011	212200	241313670	15530	15530	15530	15530	0
12	20241011	212100	241313670	15530	15530	15530	15530	0
13	20241011	212000	241313670	15530	15530	15530	15530	0
14	20241011	211900	241313670	15530	15530	15530	15530	0
15	20241011	211800	241313670	15530	15530	15530	15530	0
16	20241011	211700	241313670	15530	15530	15530	15530	0
17	20241011	211600	241313670	15530	15530	15530	15530	0
18	20241011	211500	241313670	15530	15530	15530	15530	0
19	20241011	211400	241313670	15530	15530	15530	15530	0
20	20241011	211300	241313670	15530	15530	15530	15530	0
21	20241011	211200	241313670	15530	15530	15530	15530	0
22	20241011	211100	241313670	15530	15530	15530	15530	0
23	20241011	211000	241313670	15530	15530	15530	15530	0
24	20241011	210900	241313670	15530	15530	15530	15530	0
25	20241011	210800	241313670	15530	15530	15530	15530	0
26	20241011	210700	241313670	15530	15530	15530	15530	0
27	20241011	210600	241313670	15530	15530	15530	15530	0
28	20241011	210500	241313670	15530	15530	15530	15530	0
29	20241011	210400	241313670	15530	15530	15530	15530	0
30	20241011	210300	241313670	15530	15530	15530	15530	0
31	20241011	210200	241313670	15530	15530	15530	15530	0
32	20241011	210100	241313670	15530	15530	15530	15530	84
33	20241011	210000	241313670	15530	15530	15530	15530	0
34	20241011	205900	241313670	15530	15530	15530	15530	0
35	20241011	205800	241313670	15530	15530	15530	15530	0
36	20241011	205700	241313670	15530	15530	15530	15530	0
37	20241011	205600	241313670	15530	15530	15530	15530	0
38	20241011	205500	241313670	15530	15530	15530	15530	0
39	20241011	205400	241313670	15530	15530	15530	15530	0
40	20241011	205300	241313670	15530	15530	15530	15530	0
41	20241011	205200	241313670	15530	15530	15530	15530	0
42	20241011	205100	241313670	15530	15530	15530	15530	0
43	20241011	205000	241313670	15530	15530	15530	15530	0
44	20241011	204900	241313670	15530	15530	15530	15530	0
45	20241011	204800	241313670	15530	15530	15530	15530	0
46	20241011	204700	241313670	15530	15530	15530	15530	0
47	20241011	204600	241313670	15530	15530	15530	15530	0
48	20241011	204500	241313670	15530	15530	15530	15530	0
49	20241011	204400	241313670	15530	15530	15530	15530	0
50	20241011	204300	241313670	15530	15530	15530	15530	0
51	20241011	204200	241313670	15530	15530	15530	15530	0
52	20241011	204100	241313670	15530	15530	15530	15530	0
53	20241011	204000	241313670	15530	15530	15530	15530	0
54	20241011	203900	241313670	15530	15530	15530	15530	0
55	20241011	203800	241313670	15530	15530	15530	15530	0
56	20241011	203700	241313670	15530	15530	15530	15530	0
57	20241011	203600	241313670	15530	15530	15530	15530	0
58	20241011	203500	241313670	15530	15530	15530	15530	0
59	20241011	203400	241313670	15530	15530	15530	15530	0
60	20241011	203300	241313670	15530	15530	15530	15530	0
61	20241011	203200	241313670	15530	15530	15530	15530	0
62	20241011	203100	241313670	15530	15530	15530	15530	84
63	20241011	203000	241313670	15530	15530	15530	15530	0
64	20241011	202900	241313670	15530	15530	15530	15530	0
65	20241011	202800	241313670	15530	15530	15530	15530	0
66	20241011	202700	241313670	15530	15530	15530	15530	0
67	20241011	202600	241313670	15530	15530	15530	15530	0
68	20241011	202500	241313670	15530	15530	15530	15530	0
69	20241011	202400	241313670	15530	15530	15530	15530	0
70	20241011	202300	241313670	15530	15530	15530	15530	0
71	20241011	202200	241313670	15530	15530	15530	15530	0
72	20241011	202100	241313670	15530	15530	15530	15530	0
73	20241011	202000	241313670	15530	15530	15530	15530	0
74	20241011	201900	241313670	15530	15530	15530	15530	0
75	20241011	201800	241313670	15530	15530	15530	15530	0
76	20241011	201700	241313670	15530	15530	15530	15530	0
77	20241011	201600	241313670	15530	15530	15530	15530	0
78	20241011	201500	241313670	15530	15530	15530	15530	0
79	20241011	201400	241313670	15530	15530	15530	15530	0
80	20241011	201300	241313670	15530	15530	15530	15530	0
81	20241011	201200	241313670	15530	15530	15530	15530	0
82	20241011	201100	241313670	15530	15530	15530	15530	0
83	20241011	201000	241313670	15530	15530	15530	15530	0
84	20241011	200900	241313670	15530	15530	15530	15530	0
85	20241011	200800	241313670	15530	15530	15530	15530	0
86	20241011	200700	241313670	15530	15530	15530	15530	0
87	20241011	200600	241313670	15530	15530	15530	15530	0
88	20241011	200500	241313670	15530	15530	15530	15530	0
89	20241011	200400	241313670	15530	15530	15530	15530	0
90	20241011	200300	241313670	15530	15530	15530	15530	0
91	20241011	200200	241313670	15530	15530	15530	15530	0
92	20241011	200100	241313670	15530	15530	15530	15530	84
93	20241011	200000	241313670	15530	15530	15530	15530	0
94	20241011	195900	241313670	15530	15530	15530	15530	0
95	20241011	195800	241313670	15530	15530	15530	15530	0
96	20241011	195700	241313670	15530	15530	15530	15530	0
97	20241011	195600	241313670	15530	15530	15530	15530	0
98	20241011	195500	241313670	15530	15530	15530	15530	0
99	20241011	195400	241313670	15530	15530	15530	15530	0
100	20241011	195300	241313670	15530	15530	15530	15530	0
101	20241011	195200	241313670	15530	15530	15530	15530	0
102	20241011	195100	241313670	15530	15530	15530	15530	0
103	20241011	195000	241313670	15530	15530	15530	15530	0
104	20241011	194900	241313670	15530	15530	15530	15530	0
105	20241011	194800	241313670	15530	15530	15530	15530	0
106	20241011	194700	241313670	15530	15530	15530	15530	0
107	20241011	194600	241313670	15530	15530	15530	15530	0
108	20241011	194500	241313670	15530	15530	15530	15530	0
109	20241011	194400	241313670	15530	15530	15530	15530	0
110	20241011	194300	241313670	15530	15530	15530	15530	0
111	20241011	194200	241313670	15530	15530	15530	15530	0
112	20241011	194100	241313670	15530	15530	15530	15530	0
113	20241011	194000	241313670	15530	15530	15530	15530	0
114	20241011	193900	241313670	15530	15530	15530	15530	0
115	20241011	193800	241313670	15530	15530	15530	15530	0
116	20241011	193700	241313670	15530	15530	15530	15530	0
117	20241011	193600	241313670	15530	15530	15530	15530	0
118	20241011	193500	241313670	15530	15530	15530	15530	0
119	20241011	193400	241313670	15530	15530	15530	15530	0
120	20241011	193300	241313670	15530	15530	15530	15530	0
121	20241011	193200	241313670	15530	15530	15530	15530	0
122	20241011	193100	241313670	15530	15530	15530	15530	84
123	20241011	193000	241313670	15530	15530	15530	15530	0
124	20241011	192900	241313670	15530	15530	15530	15530	0
125	20241011	192800	241313670	15530	15530	15530	15530	0
126	20241011	192700	241313670	15530	15530	15530	15530	0
127	20241011	192600	241313670	15530	15530	15530	15530	0
128	20241011	192500	241313670	15530	15530	15530	15530	0
129	20241011	192400	241313670	15530	15530	15530	15530	0
130	20241011	192300	241313670	15530	15530	15530	15530	0
131	20241011	192200	241313670	15530	15530	15530	15530	0
132	20241011	192100	241313670	15530	15530	15530	15530	0
133	20241011	192000	241313670	15530	15530	15530	15530	0
134	20241011	191900	241313670	15530	15530	15530	15530	0
135	20241011	191800	241313670	15530	15530	15530	15530	0
136	20241011	191700	241313670	15530	15530	15530	15530	0
137	20241011	191600	241313670	15530	15530	15530	15530	0
138	20241011	191500	241313670	15530	15530	15530	15530	0
139	20241011	191400	241313670	15530	15530	15530	15530	0
140	20241011	191300	241313670	15530	15530	15530	15530	0
141	20241011	191200	241313670	15530	15530	15530	15530	0
142	20241011	191100	241313670	15530	15530	15530	15530	0
143	20241011	191000	241313670	15530	15530	15530	15530	0
144	20241011	190900	241313670	15530	15530	15530	15530	0
145	20241011	190800	241313670	15530	15530	15530	15530	0
146	20241011	190700	241313670	15530	15530	15530	15530	0
147	20241011	190600	241313670	15530	15530	15530	15530	0
148	20241011	190500	241313670	15530	15530	15530	15530	0
149	20241011	190400	241313670	15530	15530	15530	15530	0
150	20241011	190300	241313670	15530	15530	15530	15530	0
151	20241011	190200	241313670	15530	15530	15530	15530	0
152	20241011	190100	241313670	15530	15530	15530	15530	84
153	20241011	190000	241313670	15530	15530	15530	15530	0
154	20241011	185900	241313670	15530	15530	15530	15530	0
155	20241011	185800	241313670	15530	15530	15530	15530	0
156	20241011	185700	241313670	15530	15530	15530	15530	0
157	20241011	185600	241313670	15530	15530	15530	15530	0
158	20241011	185500	241313670	15530	15530	15530	15530	0
159	20241011	185400	241313670	15530	15530	15530	15530	0
160	20241011	185300	241313670	15530	15530	15530	15530	0
161	20241011	185200	241313670	15530	15530	15530	15530	0
162	20241011	185100	241313670	15530	15530	15530	15530	0
163	20241011	185000	241313670	15530	15530	15530	15530	0
164	20241011	184900	241313670	15530	15530	15530	15530	0
165	20241011	184800	241313670	15530	15530	15530	15530	0
166	20241011	184700	241313670	15530	15530	15530	15530	0
167	20241011	184600	241313670	15530	15530	15530	15530	0
168	20241011	184500	241313670	15530	15530	15530	15530	0
169	20241011	184400	241313670	15530	15530	15530	15530	0
170	20241011	184300	241313670	15530	15530	15530	15530	0
171	20241011	184200	241313670	15530	15530	15530	15530	0
172	20241011	184100	241313670	15530	15530	15530	15530	0
173	20241011	184000	241313670	15530	15530	15530	15530	0
174	20241011	183900	241313670	15530	15530	15530	15530	0
175	20241011	183800	241313670	15530	15530	15530	15530	0
176	20241011	183700	241313670	15530	15530	15530	15530	0
177	20241011	183600	241313670	15530	15530	15530	15530	0
178	20241011	183500	241313670	15530	15530	15530	15530	0
179	20241011	183400	241313670	15530	15530	15530	15530	0
180	20241011	183300	241313670	15530	15530	15530	15530	0
181	20241011	183200	241313670	15530	15530	15530	15530	0
182	20241011	183100	241313670	15530	15530	15530	15530	84
183	20241011	183000	241313670	15530	15530	15530	15530	0
184	20241011	182900	241313670	15530	15530	15530	15530	0
185	20241011	182800	241313670	15530	15530	15530	15530	0
186	20241011	182700	241313670	15530	15530	15530	15530	0
187	20241011	182600	241313670	15530	15530	15530	15530	0
188	20241011	182500	241313670	15530	15530	15530	15530	0
189	20241011	182400	241313670	15530	15530	15530	15530	0
190	20241011	182300	241313670	15530	15530	15530	15530	0
191	20241011	182200	241313670	15530	15530	15530	15530	0
192	20241011	182100	241313670	15530	15530	15530	15530	0
193	20241011	182000	241313670	15530	15530	15530	15530	0
194	20241011	181900	241313670	15530	15530	15530	15530	0
195	20241011	181800	241313670	15530	15530	15530	15530	0
196	20241011	181700	241313670	15530	15530	15530	15530	0
197	20241011	181600	241313670	15530	15530	15530	15530	0
198	20241011	181500	241313670	15530	15530	15530	15530	0
199	20241011	181400	241313670	15530	15530	15530	15530	0
200	20241011	181300	241313670	15530	15530	15530	15530	0
201	20241011	181200	241313670	15530	15530	15530	15530	0
202	20241011	181100	241313670	15530	15530	15530	15530	0
203	20241011	181000	241313670	15530	15530	15530	15530	0
204	20241011	180900	241313670	15530	15530	15530	15530	0
205	20241011	180800	241313670	15530	15530	15530	15530	0
206	20241011	180700	241313670	15530	15530	15530	15530	0
207	20241011	180600	241313670	15530	15530	15530	15530	0
208	20241011	180500	241313670	15530	15530	15530	15530	0
209	20241011	180400	241313670	15530	15530	15530	15530	0
210	20241011	180300	241313670	15530	15530	15530	15530	0
211	20241011	180200	241313670	15530	15530	15530	15530	0
212	20241011	180100	241313670	15530	15530	15530	15530	84
213	20241011	180000	241313670	15530	15530	15530	15530	0
214	20241011	175900	241313670	15530	15530	15530	15530	0
215	20241011	175800	241313670	15530	15530	15530	15530	0
216	20241011	175700	241313670	15530	15530	15530	15530	0
217	20241011	175600	241313670	15530	15530	15530	15530	0
218	20241011	175500	241313670	15530	15530	15530	15530	0
219	20241011	175400	241313670	15530	15530	15530	15530	0
220	20241011	175300	241313670	15530	15530	15530	15530	0
221	20241011	175200	241313670	15530	15530	15530	15530	0
222	20241011	175100	241313670	15530	15530	15530	15530	0
223	20241011	175000	241313670	15530	15530	15530	15530	0
224	20241011	174900	241313670	15530	15530	15530	15530	0
225	20241011	174800	241313670	15530	15530	15530	15530	0
226	20241011	174700	241313670	15530	15530	15530	15530	0
227	20241011	174600	241313670	15530	15530	15530	15530	0
228	20241011	174500	241313670	15530	15530	15530	15530	0
229	20241011	174400	241313670	15530	15530	15530	15530	0
230	20241011	174300	241313670	15530	15530	15530	15530	0
231	20241011	174200	241313670	15530	15530	15530	15530	0
232	20241011	174100	241313670	15530	15530	15530	15530	0
233	20241011	174000	241313670	15530	15530	15530	15530	0
234	20241011	173900	241313670	15530	15530	15530	15530	0
235	20241011	173800	241313670	15530	15530	15530	15530	0
236	20241011	173700	241313670	15530	15530	15530	15530	0
237	20241011	173600	241313670	15530	15530	15530	15530	0
238	20241011	173500	241313670	15530	15530	15530	15530	0
239	20241011	173400	241313670	15530	15530	15530	15530	0
240	20241011	173300	241313670	15530	15530	15530	15530	0
241	20241011	173200	241313670	15530	15530	15530	15530	0
242	20241011	173100	241313670	15530	15530	15530	15530	84
243	20241011	173000	241313670	15530	15530	15530	15530	0
244	20241011	172900	241313670	15530	15530	15530	15530	0
245	20241011	172800	241313670	15530	15530	15530	15530	0
246	20241011	172700	241313670	15530	15530	15530	15530	0
247	20241011	172600	241313670	15530	15530	15530	15530	0
248	20241011	172500	241313670	15530	15530	15530	15530	0
249	20241011	172400	241313670	15530	15530	15530	15530	0
250	20241011	172300	241313670	15530	15530	15530	15530	0
251	20241011	172200	241313670	15530	15530	15530	15530	0
252	20241011	172100	241313670	15530	15530	15530	15530	0
253	20241011	172000	241313670	15530	15530	15530	15530	0
254	20241011	171900	241313670	15530	15530	15530	15530	0
255	20241011	171800	241313670	15530	15530	15530	15530	0
256	20241011	171700	241313670	15530	15530	15530	15530	0
257	20241011	171600	241313670	15530	15530	15530	15530	0
258	20241011	171500	241313670	15530	15530	15530	15530	0
259	20241011	171400	241313670	15530	15530	15530	15530	0
260	20241011	171300	241313670	15530	15530	15530	15530	0
261	20241011	171200	241313670	15530	15530	15530	15530	0
262	20241011	171100	241313670	15530	15530	15530	15530	0
263	20241011	171000	241313670	15530	15530	15530	15530	0
264	20241011	170900	241313670	15530	15530	15530	15530	0
265	20241011	170800	241313670	15530	15530	15530	15530	0
266	20241011	170700	241313670	15530	15530	15530	15530	0
267	20241011	170600	241313670	15530	15530	15530	15530	0
268	20241011	170500	241313670	15530	15530	15530	15530	0
269	20241011	170400	241313670	15530	15530	15530	15530	0
270	20241011	170300	241313670	15530	15530	15530	15530	0
271	20241011	170200	241313670	15530	15530	15530	15530	0
272	20241011	170100	241313670	15530	15530	15530	15530	84
273	20241011	170000	241313670	15530	15530	15530	15530	0
274	20241011	165900	241313670	15530	15530	15530	15530	0
275	20241011	165800	241313670	15530	15530	15530	15530	0
276	20241011	165700	241313670	15530	15530	15530	15530	0
277	20241011	165600	241313670	15530	15530	15530	15530	0
278	20241011	165500	241313670	15530	15530	15530	15530	0
279	20241011	165400	241313670	15530	15530	15530	15530	0
280	20241011	165300	241313670	15530	15530	15530	15530	0
281	20241011	165200	241313670	15530	15530	15530	15530	0
282	20241011	165100	241313670	15530	15530	15530	15530	0
283	20241011	165000	241313670	15530	15530	15530	15530	0
284	20241011	164900	241313670	15530	15530	15530	15530	0
285	20241011	164800	241313670	15530	15530	15530	15530	0
286	20241011	164700	241313670	15530	15530	15530	15530	0
287	20241011	164600	241313670	15530	15530	15530	15530	0
288	20241011	164500	241313670	15530	15530	15530	15530	0
289	20241011	164400	241313670	15530	15530	15530	15530	0
290	20241011	164300	241313670	15530	15530	15530	15530	0
291	20241011	164200	241313670	15530	15530	15530	15530	0
292	20241011	164100	241313670	15530	15530	15530	15530	0
293	20241011	164000	241313670	15530	15530	15530	15530	0
294	20241011	163900	241313670	15530	15530	15530	15530	0
295	20241011	163800	241313670	15530	15530	15530	15530	0
296	20241011	163700	241313670	15530	15530	15530	15530	0
297	20241011	163600	241313670	15530	15530	15530	15530	0
298	20241011	163500	241313670	15530	15530	15530	15530	0
299	20241011	163400	241313670	15530	15530	15530	15530	0
300	20241011	163300	241313670	15530	15530	15530	15530	0
301	20241011	163200	241313670	15530	15530	15530	15530	0
302	20241011	163100	241313670	15530	15530	15530	15530	84
303	20241011	163000	241313670	15530	15530	15530	15530	0
304	20241011	162900	241313670	15530	15530	15530	15530	0
305	20241011	162800	241313670	15530	15530	15530	15530	0
306	20241011	162700	241313670	15530	15530	15530	15530	0
307	20241011	162600	241313670	15530	15530	15530	15530	0
308	20241011	162500	241313670	15530	15530	15530	15530	0
309	20241011	162400	241313670	15530	15530	15530	15530	0
310	20241011	162300	241313670	15530	15530	15530	15530	0
311	20241011	162200	241313670	15530	15530	15530	15530	0
312	20241011	162100	241313670	15530	15530	15530	15530	0
313	20241011	162000	241313670	15530	15530	15530	15530	0
314	20241011	161900	241313670	15530	15530	15530	15530	0
315	20241011	161800	241313670	15530	15530	15530	15530	0
316	20241011	161700	241313670	15530	15530	15530	15530	0
317	20241011	161600	241313670	15530	15530	15530	15530	0
318	20241011	161500	241313670	15530	15530	15530	15530	0
319	20241011	161400	241313670	15530	15530	15530	15530	0
320	20241011	161300	241313670	15530	15530	15530	15530	0
321	20241011	161200	241313670	15530	15530	15530	15530	0
322	20241011	161100	241313670	15530	15530	15530	15530	0
323	20241011	161000	241313670	15530	15530	15530	15530	0
324	20241011	160900	241313670	15530	15530	15530	15530	0
325	20241011	160800	241313670	15530	15530	15530	15530	0
326	20241011	160700	241313670	15530	15530	15530	15530	0
327	20241011	160600	241313670	15530	15530	15530	15530	0
328	20241011	160500	241313670	15530	15530	15530	15530	0
329	20241011	160400	241313670	15530	15530	15530	15530	0
330	20241011	160300	241313670	15530	15530	15530	15530	0
331	20241011	160200	241313670	15530	15530	15530	15530	0
332	20241011	160100	241313670	15530	15530	15530	15530	84
333	20241011	160000	241313670	15530	15530	15530	15530	0
334	20241011	155900	241313670	15530	15530	15530	15530	0
335	20241011	155800	241313670	15530	15530	15530	15530	0
336	20241011	155700	241313670	15530	15530	15530	15530	0
337	20241011	155600	241313670	15530	15530	15530	15530	0
338	20241011	155500	241313670	15530	15530	15530	15530	0
339	20241011	155400	241313670	15530	15530	15530	15530	0
340	20241011	155300	241313670	15530	15530	15530	15530	0
341	20241011	155200	241313670	15530	15530	15530	15530	0
342	20241011	155100	241313670	15530	15530	15530	15530	0
343	20241011	155000	241313670	15530	15530	15530	15530	0
344	20241011	154900	241313670	15530	15530	15530	15530	0
345	20241011	154800	241313670	15530	15530	15530	15530	0
346	20241011	154700	241313670	15530	15530	15530	15530	0
347	20241011	154600	241313670	15530	15530	15530	15530	0
348	20241011	154500	241313670	15530	15530	15530	15530	0
349	20241011	154400	241313670	15530	15530	15530	15530	0
350	20241011	154300	241313670	15530	15530	15530	15530	0
351	20241011	154200	241313670	15530	15530	15530	15530	0
352	20241011	154100	241313670	15530	15530	15530	15530	0
353	20241011	154000	241313670	15530	15530	15530	15530	0
354	20241011	153900	241313670	15530	15530	15530	15530	0
355	20241011	153800	241313670	15530	15530	15530	15530	0
356	20241011	153700	241313670	15530	15530	15530	15530	0
357	20241011	153600	241313670	15530	15530	15530	15530	0
358	20241011	153500	241313670	15530	15530	15530	15530	0
359	20241011	153400	241313670	15530	15530	15530	15530	0
360	20241011	153300	241313670	15530	15530	15530	15530	0
361	20241011	153200	241313670	15530	15530	15530	15530	0
362	20241011	153100	241313670	15530	15530	15530	15530	84
363	20241011	153000	241313670	15530	15530	15530	15530	84
364	20241011	152900	240009150	15550	15550	15550	15550	0
365	20241011	152800	240009150	15550	15550	15550	15550	0
366	20241011	152700	240009150	15550	15550	15550	15550	0
367	20241011	152600	240009150	15550	15550	15550	15550	0
368	20241011	152500	240009150	15550	15550	15550	15550	0
369	20241011	152400	240009150	15550	15550	15550	15550	0
370	20241011	152300	240009150	15550	15550	15550	15550	0
371	20241011	152200	240009150	15550	15550	15550	15550	0
372	20241011	152100	240009150	15550	15550	15550	15550	0
373	20241011	152000	240009150	15550	15550	15550	15550	0
374	20241011	151900	240009150	15550	15550	15550	15550	1
375	20241011	151800	239993600	15560	15560	15560	15560	0
376	20241011	151700	239993600	15560	15560	15560	15560	1
377	20241011	151600	239978040	15540	15540	15540	15540	0
378	20241011	151500	239978040	15540	15540	15540	15540	1
379	20241011	151400	239962500	15530	15540	15540	15530	2
380	20241011	151300	239931430	15540	15540	15540	15540	2
381	20241011	151200	239900350	15530	15530	15530	15530	1
382	20241011	151100	239884820	15520	15520	15520	15520	0
383	20241011	151000	239884820	15520	15520	15520	15520	0
384	20241011	150900	239884820	15520	15520	15520	15520	1
385	20241011	150800	239869300	15510	15510	15510	15510	0
386	20241011	150700	239869300	15510	15510	15510	15510	0
387	20241011	150600	239869300	15510	15510	15510	15510	0
388	20241011	150500	239869300	15510	15510	15510	15510	0
389	20241011	150400	239869300	15510	15510	15510	15510	5
390	20241011	150300	239791750	15510	15510	15510	15510	0
391	20241011	150200	239791750	15510	15510	15510	15510	0
392	20241011	150100	239791750	15510	15520	15520	15510	450
393	20241011	150000	232811050	15520	15520	15520	15520	45
394	20241011	145900	232112650	15520	15520	15520	15520	2
395	20241011	145800	232081610	15520	15520	15520	15520	3
396	20241011	145700	232035050	15520	15530	15530	15520	4
397	20241011	145600	231972950	15510	15510	15510	15510	0
398	20241011	145500	231972950	15510	15510	15510	15510	0
399	20241011	145400	231972950	15510	15510	15510	15510	0
400	20241011	145300	231972950	15510	15510	15510	15510	0
401	20241011	145200	231972950	15510	15510	15510	15510	0
402	20241011	145100	231972950	15510	15510	15510	15510	2
403	20241011	145000	231941930	15510	15510	15510	15510	0
404	20241011	144900	231941930	15510	15510	15510	15510	0
405	20241011	144800	231941930	15510	15510	15510	15510	201
406	20241011	144700	228824420	15500	15500	15500	15500	0
407	20241011	144600	228824420	15500	15510	15520	15500	502
408	20241011	144500	221040660	15510	15510	15510	15510	7
409	20241011	144400	220932090	15510	15510	15510	15510	20
410	20241011	144300	220621890	15510	15520	15520	15510	10
411	20241011	144200	220466770	15510	15510	15510	15510	0
412	20241011	144100	220466770	15510	15510	15510	15510	0
413	20241011	144000	220466770	15510	15510	15510	15510	0
414	20241011	143900	220466770	15510	15540	15540	15510	350
415	20241011	143800	215035140	15620	15620	15620	15620	3
416	20241011	143700	214988280	15540	15550	15550	15540	561
417	20241011	143600	206264740	15560	15560	15560	15560	0
418	20241011	143500	206264740	15560	15560	15560	15560	1
419	20241011	143400	206249180	15560	15560	15560	15560	0
420	20241011	143300	206249180	15560	15560	15560	15560	0
421	20241011	143200	206249180	15560	15560	15560	15560	1
422	20241011	143100	206233620	15560	15560	15560	15560	0
423	20241011	143000	206233620	15560	15560	15560	15560	0
424	20241011	142900	206233620	15560	15560	15560	15560	0
425	20241011	142800	206233620	15560	15560	15560	15560	161
426	20241011	142700	203728460	15560	15560	15560	15560	100
427	20241011	142600	202172460	15570	15570	15570	15570	46
428	20241011	142500	201456240	15570	15570	15570	15570	0
429	20241011	142400	201456240	15570	15570	15570	15570	0
430	20241011	142300	201456240	15570	15570	15570	15570	0
431	20241011	142200	201456240	15570	15570	15570	15570	7
432	20241011	142100	201347250	15570	15570	15570	15570	0
433	20241011	142000	201347250	15570	15570	15570	15570	0
434	20241011	141900	201347250	15570	15570	15570	15570	0
435	20241011	141800	201347250	15570	15570	15570	15570	0
436	20241011	141700	201347250	15570	15570	15570	15570	42
437	20241011	141600	200693310	15570	15570	15570	15570	0
438	20241011	141500	200693310	15570	15570	15570	15570	3
439	20241011	141400	200646600	15570	15570	15570	15570	0
440	20241011	141300	200646600	15570	15570	15570	15570	206
441	20241011	141200	197439180	15580	15620	15620	15580	1071
442	20241011	141100	180746160	15620	15620	15620	15620	1
443	20241011	141000	180730540	15640	15640	15640	15640	0
444	20241011	140900	180730540	15640	15640	15640	15640	0
445	20241011	140800	180730540	15640	15640	15640	15640	0
446	20241011	140700	180730540	15640	15640	15640	15640	0
447	20241011	140600	180730540	15640	15640	15640	15640	0
448	20241011	140500	180730540	15640	15640	15640	15640	0
449	20241011	140400	180730540	15640	15640	15640	15640	0
450	20241011	140300	180730540	15640	15640	15640	15640	0
451	20241011	140200	180730540	15640	15640	15640	15640	1
452	20241011	140100	180714900	15630	15630	15630	15630	0
453	20241011	140000	180714900	15630	15630	15630	15630	0
454	20241011	135900	180714900	15630	15630	15630	15630	25
455	20241011	135800	180324150	15630	15630	15630	15630	0
456	20241011	135700	180324150	15630	15630	15630	15630	0
457	20241011	135600	180324150	15630	15630	15630	15630	0
458	20241011	135500	180324150	15630	15630	15630	15630	0
459	20241011	135400	180324150	15630	15630	15630	15630	0
460	20241011	135300	180324150	15630	15630	15630	15630	0
461	20241011	135200	180324150	15630	15630	15630	15630	0
462	20241011	135100	180324150	15630	15630	15630	15630	5
463	20241011	135000	180246000	15630	15630	15630	15630	5
464	20241011	134900	180167850	15630	15630	15630	15630	0
465	20241011	134800	180167850	15630	15600	15630	15600	284
466	20241011	134700	175732730	15600	15590	15600	15590	12
467	20241011	134600	175545630	15590	15590	15590	15590	0
468	20241011	134500	175545630	15590	15590	15590	15590	4
469	20241011	134400	175483270	15600	15600	15600	15600	0
470	20241011	134300	175483270	15600	15600	15600	15600	1
471	20241011	134200	175467670	15600	15600	15600	15600	11
472	20241011	134100	175296070	15600	15600	15600	15600	0
473	20241011	134000	175296070	15600	15600	15600	15600	1
474	20241011	133900	175280470	15590	15590	15590	15590	0
475	20241011	133800	175280470	15590	15590	15590	15590	1409
476	20241011	133700	153314160	15600	15600	15600	15600	150
477	20241011	133600	150974160	15600	15600	15600	15600	104
478	20241011	133500	149351760	15600	15600	15600	15600	42
479	20241011	133400	148696560	15610	15610	15610	15610	1
480	20241011	133300	148680950	15610	15610	15610	15610	0
481	20241011	133200	148680950	15610	15610	15610	15610	4
482	20241011	133100	148618510	15610	15610	15610	15610	0
483	20241011	133000	148618510	15610	15610	15610	15610	0
484	20241011	132900	148618510	15610	15610	15610	15610	0
485	20241011	132800	148618510	15610	15610	15610	15610	0
486	20241011	132700	148618510	15610	15610	15610	15610	0
487	20241011	132600	148618510	15610	15610	15610	15610	38
488	20241011	132500	148025330	15610	15610	15610	15610	0
489	20241011	132400	148025330	15610	15610	15610	15610	0
490	20241011	132300	148025330	15610	15610	15610	15610	0
491	20241011	132200	148025330	15610	15610	15610	15610	0
492	20241011	132100	148025330	15610	15610	15610	15610	0
493	20241011	132000	148025330	15610	15610	15610	15610	1
494	20241011	131900	148009720	15580	15580	15580	15580	0
495	20241011	131800	148009720	15580	15580	15580	15580	0
496	20241011	131700	148009720	15580	15580	15580	15580	1
497	20241011	131600	147994140	15580	15580	15580	15580	0
498	20241011	131500	147994140	15580	15580	15580	15580	0
499	20241011	131400	147994140	15580	15580	15580	15580	0
500	20241011	131300	147994140	15580	15600	15600	15580	50
501	20241011	131200	147215010	15610	15610	15610	15610	0
502	20241011	131100	147215010	15610	15610	15610	15610	0
503	20241011	131000	147215010	15610	15610	15610	15610	214
504	20241011	130900	143874470	15600	15600	15600	15600	0
505	20241011	130800	143874470	15600	15600	15600	15600	0
506	20241011	130700	143874470	15600	15600	15600	15600	0
507	20241011	130600	143874470	15600	15600	15600	15600	26
508	20241011	130500	143468870	15590	15590	15590	15590	1
509	20241011	130400	143453280	15600	15600	15600	15600	46
510	20241011	130300	142735680	15620	15620	15620	15620	0
511	20241011	130200	142735680	15620	15620	15620	15620	0
512	20241011	130100	142735680	15620	15620	15620	15620	0
513	20241011	130000	142735680	15620	15620	15620	15620	0
514	20241011	125900	142735680	15620	15620	15620	15620	0
515	20241011	125800	142735680	15620	15620	15620	15620	0
516	20241011	125700	142735680	15620	15620	15620	15620	0
517	20241011	125600	142735680	15620	15620	15620	15620	6
518	20241011	125500	142641960	15620	15620	15620	15620	0
519	20241011	125400	142641960	15620	15620	15620	15620	0
520	20241011	125300	142641960	15620	15620	15620	15620	0
521	20241011	125200	142641960	15620	15620	15620	15620	0
522	20241011	125100	142641960	15620	15620	15620	15620	2
523	20241011	125000	142610720	15620	15620	15620	15620	1
524	20241011	124900	142595100	15600	15600	15600	15600	0
525	20241011	124800	142595100	15600	15600	15600	15600	20
526	20241011	124700	142283100	15600	15600	15600	15600	0
527	20241011	124600	142283100	15600	15600	15600	15600	1
528	20241011	124500	142267500	15600	15600	15600	15600	2
529	20241011	124400	142236300	15600	15610	15610	15600	99
530	20241011	124300	140691680	15610	15610	15610	15610	0
531	20241011	124200	140691680	15610	15610	15610	15610	0
532	20241011	124100	140691680	15610	15610	15610	15610	1
533	20241011	124000	140676070	15610	15610	15610	15610	0
534	20241011	123900	140676070	15610	15610	15610	15610	0
535	20241011	123800	140676070	15610	15610	15610	15610	55
536	20241011	123700	139817520	15610	15610	15610	15610	0
537	20241011	123600	139817520	15610	15610	15610	15610	0
538	20241011	123500	139817520	15610	15610	15610	15610	35
539	20241011	123400	139271170	15600	15600	15600	15600	0
540	20241011	123300	139271170	15600	15600	15600	15600	0
541	20241011	123200	139271170	15600	15610	15610	15600	6
542	20241011	123100	139177520	15610	15610	15610	15610	50
543	20241011	123000	138397020	15600	15600	15600	15600	53
544	20241011	122900	137570220	15580	15590	15590	15580	26
545	20241011	122800	137164910	15600	15600	15600	15600	0
546	20241011	122700	137164910	15600	15600	15600	15600	0
547	20241011	122600	137164910	15600	15600	15600	15600	53
548	20241011	122500	136338110	15600	15600	15600	15600	44
549	20241011	122400	135651710	15600	15600	15600	15600	0
550	20241011	122300	135651710	15600	15600	15600	15600	0
551	20241011	122200	135651710	15600	15650	15650	15600	5
552	20241011	122100	135573660	15600	15600	15600	15600	0
553	20241011	122000	135573660	15600	15600	15600	15600	0
554	20241011	121900	135573660	15600	15600	15600	15600	1
555	20241011	121800	135558060	15580	15580	15580	15580	0
556	20241011	121700	135558060	15580	15580	15580	15580	0
557	20241011	121600	135558060	15580	15580	15580	15580	0
558	20241011	121500	135558060	15580	15580	15580	15580	0
559	20241011	121400	135558060	15580	15640	15640	15580	500
560	20241011	121300	127750430	15650	15650	15650	15650	0
561	20241011	121200	127750430	15650	15650	15650	15650	8
562	20241011	121100	127625230	15650	15650	15650	15650	2
563	20241011	121000	127593930	15650	15650	15650	15650	0
564	20241011	120900	127593930	15650	15650	15650	15650	1
565	20241011	120800	127578280	15650	15650	15650	15650	1
566	20241011	120700	127562630	15630	15630	15630	15630	0
567	20241011	120600	127562630	15630	15630	15630	15630	0
568	20241011	120500	127562630	15630	15630	15630	15630	0
569	20241011	120400	127562630	15630	15650	15650	15630	467
570	20241011	120300	120259290	15650	15650	15650	15650	0
571	20241011	120200	120259290	15650	15650	15650	15650	0
572	20241011	120100	120259290	15650	15650	15650	15650	1
573	20241011	120000	120243640	15640	15640	15640	15640	0
574	20241011	115900	120243640	15640	15640	15640	15640	0
575	20241011	115800	120243640	15640	15640	15640	15640	10
576	20241011	115700	120087240	15650	15650	15650	15650	66
577	20241011	115600	119054340	15660	15660	15660	15660	0
578	20241011	115500	119054340	15660	15660	15660	15660	0
579	20241011	115400	119054340	15660	15670	15670	15660	647
580	20241011	115300	108916520	15680	15680	15680	15680	0
581	20241011	115200	108916520	15680	15680	15680	15680	0
582	20241011	115100	108916520	15680	15680	15680	15680	50
583	20241011	115000	108132520	15680	15680	15680	15680	0
584	20241011	114900	108132520	15680	15680	15680	15680	0
585	20241011	114800	108132520	15680	15680	15680	15680	0
586	20241011	114700	108132520	15680	15680	15680	15680	10
587	20241011	114600	107975720	15680	15680	15680	15680	0
588	20241011	114500	107975720	15680	15680	15680	15680	0
589	20241011	114400	107975720	15680	15680	15680	15680	0
590	20241011	114300	107975720	15680	15680	15680	15680	0
591	20241011	114200	107975720	15680	15680	15680	15680	26
592	20241011	114100	107568040	15680	15680	15680	15680	0
593	20241011	114000	107568040	15680	15680	15680	15680	0
594	20241011	113900	107568040	15680	15680	15680	15680	0
595	20241011	113800	107568040	15680	15680	15680	15680	0
596	20241011	113700	107568040	15680	15680	15680	15680	86
597	20241011	113600	106219560	15740	15740	15740	15740	0
598	20241011	113500	106219560	15740	15740	15740	15740	22
599	20241011	113400	105873280	15740	15740	15740	15740	3
600	20241011	113300	105826060	15740	15740	15740	15740	5
601	20241011	113200	105747360	15750	15750	15750	15750	0
602	20241011	113100	105747360	15750	15750	15750	15750	0
603	20241011	113000	105747360	15750	15680	15750	15680	7
604	20241011	112900	105637420	15680	15680	15680	15680	0
605	20241011	112800	105637420	15680	15680	15680	15680	0
606	20241011	112700	105637420	15680	15680	15680	15680	0
607	20241011	112600	105637420	15680	15680	15680	15680	0
608	20241011	112500	105637420	15680	15680	15680	15680	0
609	20241011	112400	105637420	15680	15680	15680	15680	0
610	20241011	112300	105637420	15680	15680	15680	15680	0
611	20241011	112200	105637420	15680	15680	15680	15680	26
612	20241011	112100	105229740	15720	15720	15720	15720	0
613	20241011	112000	105229740	15720	15710	15720	15710	70
614	20241011	111900	104129940	15710	15710	15710	15710	0
615	20241011	111800	104129940	15710	15710	15710	15710	0
616	20241011	111700	104129940	15710	15710	15710	15710	0
617	20241011	111600	104129940	15710	15710	15710	15710	0
618	20241011	111500	104129940	15710	15710	15710	15710	0
619	20241011	111400	104129940	15710	15710	15710	15710	3
620	20241011	111300	104082810	15710	15710	15710	15710	0
621	20241011	111200	104082810	15710	15710	15710	15710	0
622	20241011	111100	104082810	15710	15710	15710	15710	0
623	20241011	111000	104082810	15710	15710	15710	15710	0
624	20241011	110900	104082810	15710	15710	15710	15710	0
625	20241011	110800	104082810	15710	15710	15710	15710	0
626	20241011	110700	104082810	15710	15710	15710	15710	0
627	20241011	110600	104082810	15710	15700	15710	15700	2
628	20241011	110500	104051400	15680	15680	15680	15680	0
629	20241011	110400	104051400	15680	15680	15680	15680	0
630	20241011	110300	104051400	15680	15690	15690	15680	6
631	20241011	110200	103957310	15670	15680	15680	15670	132
632	20241011	110100	101887640	15750	15750	15750	15750	1
633	20241011	110000	101871890	15680	15700	15700	15680	869
634	20241011	105900	88240970	15690	15690	15690	15690	0
635	20241011	105800	88240970	15690	15700	15700	15690	565
636	20241011	105700	79370770	15710	15710	15710	15710	0
637	20241011	105600	79370770	15710	15710	15710	15710	4
638	20241011	105500	79307930	15700	15700	15700	15700	0
639	20241011	105400	79307930	15700	15700	15700	15700	0
640	20241011	105300	79307930	15700	15700	15700	15700	0
641	20241011	105200	79307930	15700	15700	15700	15700	50
642	20241011	105100	78522930	15700	15700	15700	15700	0
643	20241011	105000	78522930	15700	15700	15700	15700	0
644	20241011	104900	78522930	15700	15700	15700	15700	0
645	20241011	104800	78522930	15700	15700	15700	15700	0
646	20241011	104700	78522930	15700	15700	15700	15700	20
647	20241011	104600	78208930	15700	15700	15700	15700	0
648	20241011	104500	78208930	15700	15700	15700	15700	1
649	20241011	104400	78193230	15700	15700	15700	15700	0
650	20241011	104300	78193230	15700	15700	15700	15700	0
651	20241011	104200	78193230	15700	15700	15700	15700	0
652	20241011	104100	78193230	15700	15700	15700	15700	0
653	20241011	104000	78193230	15700	15700	15700	15700	0
654	20241011	103900	78193230	15700	15700	15700	15700	0
655	20241011	103800	78193230	15700	15700	15700	15700	0
656	20241011	103700	78193230	15700	15700	15700	15700	0
657	20241011	103600	78193230	15700	15700	15700	15700	18
658	20241011	103500	77910630	15700	15700	15700	15700	0
659	20241011	103400	77910630	15700	15700	15700	15700	0
660	20241011	103300	77910630	15700	15700	15700	15700	4
661	20241011	103200	77847830	15690	15690	15690	15690	4
662	20241011	103100	77785070	15700	15700	15700	15700	10
663	20241011	103000	77628070	15700	15700	15700	15700	4
664	20241011	102900	77565270	15690	15690	15690	15690	0
665	20241011	102800	77565270	15690	15690	15690	15690	1
666	20241011	102700	77549580	15700	15700	15700	15700	11
667	20241011	102600	77376880	15700	15700	15700	15700	1
668	20241011	102500	77361180	15700	15700	15700	15700	2
669	20241011	102400	77329780	15700	15700	15700	15700	0
670	20241011	102300	77329780	15700	15700	15700	15700	2
671	20241011	102200	77298380	15700	15690	15700	15690	11
672	20241011	102100	77125780	15700	15700	15700	15700	28
673	20241011	102000	76686180	15700	15700	15700	15700	100
674	20241011	101900	75116180	15700	15700	15700	15700	0
675	20241011	101800	75116180	15700	15700	15700	15700	22
676	20241011	101700	74770780	15690	15690	15690	15690	0
677	20241011	101600	74770780	15690	15690	15690	15690	0
678	20241011	101500	74770780	15690	15750	15750	15690	700
679	20241011	101400	63784980	15750	15750	15750	15750	0
680	20241011	101300	63784980	15750	15750	15750	15750	9
681	20241011	101200	63643230	15710	15750	15750	15710	20
682	20241011	101100	63328990	15780	15780	15780	15780	0
683	20241011	101000	63328990	15780	15780	15780	15780	0
684	20241011	100900	63328990	15780	15780	15780	15780	0
685	20241011	100800	63328990	15780	15780	15780	15780	0
686	20241011	100700	63328990	15780	15700	15780	15700	141
687	20241011	100600	61114810	15700	15700	15700	15700	0
688	20241011	100500	61114810	15700	15730	15730	15700	8
689	20241011	100400	60989060	15730	15730	15730	15730	1
690	20241011	100300	60973330	15730	15730	15730	15730	2
691	20241011	100200	60941870	15710	15710	15710	15710	10
692	20241011	100100	60784770	15720	15730	15730	15720	90
693	20241011	100000	59369460	15720	15740	15740	15720	467
694	20241011	095900	52022450	15750	15750	15750	15750	3
695	20241011	095800	51975200	15750	15750	15750	15750	145
696	20241011	095700	49691450	15750	15750	15750	15740	74
697	20241011	095600	48526150	15740	15740	15740	15740	0
698	20241011	095500	48526150	15740	15740	15740	15740	0
699	20241011	095400	48526150	15740	15740	15740	15740	0
700	20241011	095300	48526150	15740	15740	15740	15740	0
701	20241011	095200	48526150	15740	15740	15740	15740	0
702	20241011	095100	48526150	15740	15740	15740	15740	51
703	20241011	095000	47723410	15740	15740	15740	15740	5
704	20241011	094900	47644710	15740	15740	15740	15740	0
705	20241011	094800	47644710	15740	15740	15740	15740	10
706	20241011	094700	47487310	15740	15750	15750	15740	274
707	20241011	094600	43174440	15800	15800	15800	15800	0
708	20241011	094500	43174440	15800	15800	15800	15800	0
709	20241011	094400	43174440	15800	15750	15800	15750	94
710	20241011	094300	41693740	15750	15800	15800	15750	12
711	20241011	094200	41504640	15800	15800	15800	15800	1
712	20241011	094100	41488840	15750	15750	15750	15750	0
713	20241011	094000	41488840	15750	15750	15750	15750	0
714	20241011	093900	41488840	15750	15750	15750	15750	0
715	20241011	093800	41488840	15750	15750	15750	15750	0
716	20241011	093700	41488840	15750	15750	15750	15750	0
717	20241011	093600	41488840	15750	15750	15750	15750	0
718	20241011	093500	41488840	15750	15770	15770	15750	341
719	20241011	093400	36115280	15760	15760	15760	15760	5
720	20241011	093300	36036480	15770	15780	15780	15770	72
721	20241011	093200	34900340	15780	15820	15820	15780	354
722	20241011	093100	29312450	15800	15800	15800	15800	1
723	20241011	093000	29296650	15800	15800	15800	15800	0
724	20241011	092900	29296650	15800	15800	15800	15800	84
725	20241011	092800	27969450	15800	15800	15800	15800	85
726	20241011	092700	26626450	15810	15830	15830	15810	48
727	20241011	092600	25866950	15930	15930	15930	15930	0
728	20241011	092500	25866950	15930	15930	15930	15930	0
729	20241011	092400	25866950	15930	15930	15930	15930	0
730	20241011	092300	25866950	15930	15930	15930	15930	0
731	20241011	092200	25866950	15930	15930	15930	15930	0
732	20241011	092100	25866950	15930	15930	15930	15930	6
733	20241011	092000	25771370	15930	15930	15930	15930	6
734	20241011	091900	25675790	15810	15810	15810	15810	0
735	20241011	091800	25675790	15810	15810	15810	15810	0
736	20241011	091700	25675790	15810	15810	15810	15810	1
737	20241011	091600	25659980	15810	15810	15810	15810	27
738	20241011	091500	25233110	15810	15810	15810	15810	0
739	20241011	091400	25233110	15810	15810	15810	15810	0
740	20241011	091300	25233110	15810	15810	15810	15810	0
741	20241011	091200	25233110	15810	15810	15810	15810	0
742	20241011	091100	25233110	15810	15810	15810	15810	0
743	20241011	091000	25233110	15810	15810	15810	15810	51
744	20241011	090900	24426800	15800	15800	15800	15800	0
745	20241011	090800	24426800	15800	15980	15980	15800	69
746	20241011	090700	23336160	15950	15900	15950	15900	4
747	20241011	090600	23272510	15850	15850	15900	15850	330
748	20241011	090500	18041820	15850	15850	15850	15850	65
749	20241011	090400	17011570	15850	15850	15850	15850	0
750	20241011	090300	17011570	15850	15850	15850	15850	9
751	20241011	090200	16868920	15850	15850	15850	15850	1
752	20241011	090100	16853070	15800	15800	15800	15800	0
753	20241011	090000	16853070	15800	15780	15800	15780	1065