KissMeData/096240/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200700	75985480	15770	15770	15770	15770	195
3	20241028	200600	75985480	15770	15770	15770	15770	0
4	20241028	200500	75985480	15770	15770	15770	15770	0
5	20241028	200400	75985480	15770	15770	15770	15770	0
6	20241028	200300	75985480	15770	15770	15770	15770	0
7	20241028	200200	75985480	15770	15770	15770	15770	0
8	20241028	200100	75985480	15770	15770	15770	15770	0
9	20241028	200000	75985480	15770	15770	15770	15770	0
10	20241028	195900	75985480	15770	15770	15770	15770	0
11	20241028	195800	75985480	15770	15770	15770	15770	0
12	20241028	195700	75985480	15770	15770	15770	15770	0
13	20241028	195600	75985480	15770	15770	15770	15770	0
14	20241028	195500	75985480	15770	15770	15770	15770	0
15	20241028	195400	75985480	15770	15770	15770	15770	0
16	20241028	195300	75985480	15770	15770	15770	15770	0
17	20241028	195200	75985480	15770	15770	15770	15770	0
18	20241028	195100	75985480	15770	15770	15770	15770	0
19	20241028	195000	75985480	15770	15770	15770	15770	0
20	20241028	194900	75985480	15770	15770	15770	15770	0
21	20241028	194800	75985480	15770	15770	15770	15770	0
22	20241028	194700	75985480	15770	15770	15770	15770	0
23	20241028	194600	75985480	15770	15770	15770	15770	0
24	20241028	194500	75985480	15770	15770	15770	15770	0
25	20241028	194400	75985480	15770	15770	15770	15770	0
26	20241028	194300	75985480	15770	15770	15770	15770	0
27	20241028	194200	75985480	15770	15770	15770	15770	0
28	20241028	194100	75985480	15770	15770	15770	15770	0
29	20241028	194000	75985480	15770	15770	15770	15770	0
30	20241028	193900	75985480	15770	15770	15770	15770	0
31	20241028	193800	75985480	15770	15770	15770	15770	0
32	20241028	193700	75985480	15770	15770	15770	15770	195
33	20241028	193600	75985480	15770	15770	15770	15770	0
34	20241028	193500	75985480	15770	15770	15770	15770	0
35	20241028	193400	75985480	15770	15770	15770	15770	0
36	20241028	193300	75985480	15770	15770	15770	15770	0
37	20241028	193200	75985480	15770	15770	15770	15770	0
38	20241028	193100	75985480	15770	15770	15770	15770	0
39	20241028	193000	75985480	15770	15770	15770	15770	0
40	20241028	192900	75985480	15770	15770	15770	15770	0
41	20241028	192800	75985480	15770	15770	15770	15770	0
42	20241028	192700	75985480	15770	15770	15770	15770	0
43	20241028	192600	75985480	15770	15770	15770	15770	0
44	20241028	192500	75985480	15770	15770	15770	15770	0
45	20241028	192400	75985480	15770	15770	15770	15770	0
46	20241028	192300	75985480	15770	15770	15770	15770	0
47	20241028	192200	75985480	15770	15770	15770	15770	0
48	20241028	192100	75985480	15770	15770	15770	15770	0
49	20241028	192000	75985480	15770	15770	15770	15770	0
50	20241028	191900	75985480	15770	15770	15770	15770	0
51	20241028	191800	75985480	15770	15770	15770	15770	0
52	20241028	191700	75985480	15770	15770	15770	15770	0
53	20241028	191600	75985480	15770	15770	15770	15770	0
54	20241028	191500	75985480	15770	15770	15770	15770	0
55	20241028	191400	75985480	15770	15770	15770	15770	0
56	20241028	191300	75985480	15770	15770	15770	15770	0
57	20241028	191200	75985480	15770	15770	15770	15770	0
58	20241028	191100	75985480	15770	15770	15770	15770	0
59	20241028	191000	75985480	15770	15770	15770	15770	0
60	20241028	190900	75985480	15770	15770	15770	15770	0
61	20241028	190800	75985480	15770	15770	15770	15770	0
62	20241028	190700	75985480	15770	15770	15770	15770	195
63	20241028	190600	75985480	15770	15770	15770	15770	0
64	20241028	190500	75985480	15770	15770	15770	15770	0
65	20241028	190400	75985480	15770	15770	15770	15770	0
66	20241028	190300	75985480	15770	15770	15770	15770	0
67	20241028	190200	75985480	15770	15770	15770	15770	0
68	20241028	190100	75985480	15770	15770	15770	15770	0
69	20241028	190000	75985480	15770	15770	15770	15770	0
70	20241028	185900	75985480	15770	15770	15770	15770	0
71	20241028	185800	75985480	15770	15770	15770	15770	0
72	20241028	185700	75985480	15770	15770	15770	15770	0
73	20241028	185600	75985480	15770	15770	15770	15770	0
74	20241028	185500	75985480	15770	15770	15770	15770	0
75	20241028	185400	75985480	15770	15770	15770	15770	0
76	20241028	185300	75985480	15770	15770	15770	15770	0
77	20241028	185200	75985480	15770	15770	15770	15770	0
78	20241028	185100	75985480	15770	15770	15770	15770	0
79	20241028	185000	75985480	15770	15770	15770	15770	0
80	20241028	184900	75985480	15770	15770	15770	15770	0
81	20241028	184800	75985480	15770	15770	15770	15770	0
82	20241028	184700	75985480	15770	15770	15770	15770	0
83	20241028	184600	75985480	15770	15770	15770	15770	0
84	20241028	184500	75985480	15770	15770	15770	15770	0
85	20241028	184400	75985480	15770	15770	15770	15770	0
86	20241028	184300	75985480	15770	15770	15770	15770	0
87	20241028	184200	75985480	15770	15770	15770	15770	0
88	20241028	184100	75985480	15770	15770	15770	15770	0
89	20241028	184000	75985480	15770	15770	15770	15770	0
90	20241028	183900	75985480	15770	15770	15770	15770	0
91	20241028	183800	75985480	15770	15770	15770	15770	0
92	20241028	183700	75985480	15770	15770	15770	15770	195
93	20241028	183600	75985480	15770	15770	15770	15770	0
94	20241028	183500	75985480	15770	15770	15770	15770	0
95	20241028	183400	75985480	15770	15770	15770	15770	0
96	20241028	183300	75985480	15770	15770	15770	15770	0
97	20241028	183200	75985480	15770	15770	15770	15770	0
98	20241028	183100	75985480	15770	15770	15770	15770	0
99	20241028	183000	75985480	15770	15770	15770	15770	0
100	20241028	182900	75985480	15770	15770	15770	15770	0
101	20241028	182800	75985480	15770	15770	15770	15770	0
102	20241028	182700	75985480	15770	15770	15770	15770	0
103	20241028	182600	75985480	15770	15770	15770	15770	0
104	20241028	182500	75985480	15770	15770	15770	15770	0
105	20241028	182400	75985480	15770	15770	15770	15770	0
106	20241028	182300	75985480	15770	15770	15770	15770	0
107	20241028	182200	75985480	15770	15770	15770	15770	0
108	20241028	182100	75985480	15770	15770	15770	15770	0
109	20241028	182000	75985480	15770	15770	15770	15770	0
110	20241028	181900	75985480	15770	15770	15770	15770	0
111	20241028	181800	75985480	15770	15770	15770	15770	0
112	20241028	181700	75985480	15770	15770	15770	15770	0
113	20241028	181600	75985480	15770	15770	15770	15770	0
114	20241028	181500	75985480	15770	15770	15770	15770	0
115	20241028	181400	75985480	15770	15770	15770	15770	0
116	20241028	181300	75985480	15770	15770	15770	15770	0
117	20241028	181200	75985480	15770	15770	15770	15770	0
118	20241028	181100	75985480	15770	15770	15770	15770	0
119	20241028	181000	75985480	15770	15770	15770	15770	0
120	20241028	180900	75985480	15770	15770	15770	15770	0
121	20241028	180800	75985480	15770	15770	15770	15770	0
122	20241028	180700	75985480	15770	15770	15770	15770	195
123	20241028	180600	75985480	15770	15770	15770	15770	0
124	20241028	180500	75985480	15770	15770	15770	15770	0
125	20241028	180400	75985480	15770	15770	15770	15770	0
126	20241028	180300	75985480	15770	15770	15770	15770	0
127	20241028	180200	75985480	15770	15770	15770	15770	0
128	20241028	180100	75985480	15770	15770	15770	15770	0
129	20241028	180000	75985480	15770	15770	15770	15770	0
130	20241028	175900	75985480	15770	15770	15770	15770	0
131	20241028	175800	75985480	15770	15770	15770	15770	0
132	20241028	175700	75985480	15770	15770	15770	15770	0
133	20241028	175600	75985480	15770	15770	15770	15770	0
134	20241028	175500	75985480	15770	15770	15770	15770	0
135	20241028	175400	75985480	15770	15770	15770	15770	0
136	20241028	175300	75985480	15770	15770	15770	15770	0
137	20241028	175200	75985480	15770	15770	15770	15770	0
138	20241028	175100	75985480	15770	15770	15770	15770	0
139	20241028	175000	75985480	15770	15770	15770	15770	0
140	20241028	174900	75985480	15770	15770	15770	15770	0
141	20241028	174800	75985480	15770	15770	15770	15770	0
142	20241028	174700	75985480	15770	15770	15770	15770	0
143	20241028	174600	75985480	15770	15770	15770	15770	0
144	20241028	174500	75985480	15770	15770	15770	15770	0
145	20241028	174400	75985480	15770	15770	15770	15770	0
146	20241028	174300	75985480	15770	15770	15770	15770	0
147	20241028	174200	75985480	15770	15770	15770	15770	0
148	20241028	174100	75985480	15770	15770	15770	15770	0
149	20241028	174000	75985480	15770	15770	15770	15770	0
150	20241028	173900	75985480	15770	15770	15770	15770	0
151	20241028	173800	75985480	15770	15770	15770	15770	0
152	20241028	173700	75985480	15770	15770	15770	15770	195
153	20241028	173600	75985480	15770	15770	15770	15770	0
154	20241028	173500	75985480	15770	15770	15770	15770	0
155	20241028	173400	75985480	15770	15770	15770	15770	0
156	20241028	173300	75985480	15770	15770	15770	15770	0
157	20241028	173200	75985480	15770	15770	15770	15770	0
158	20241028	173100	75985480	15770	15770	15770	15770	0
159	20241028	173000	75985480	15770	15770	15770	15770	0
160	20241028	172900	75985480	15770	15770	15770	15770	0
161	20241028	172800	75985480	15770	15770	15770	15770	0
162	20241028	172700	75985480	15770	15770	15770	15770	0
163	20241028	172600	75985480	15770	15770	15770	15770	0
164	20241028	172500	75985480	15770	15770	15770	15770	0
165	20241028	172400	75985480	15770	15770	15770	15770	0
166	20241028	172300	75985480	15770	15770	15770	15770	0
167	20241028	172200	75985480	15770	15770	15770	15770	0
168	20241028	172100	75985480	15770	15770	15770	15770	0
169	20241028	172000	75985480	15770	15770	15770	15770	0
170	20241028	171900	75985480	15770	15770	15770	15770	0
171	20241028	171800	75985480	15770	15770	15770	15770	0
172	20241028	171700	75985480	15770	15770	15770	15770	0
173	20241028	171600	75985480	15770	15770	15770	15770	0
174	20241028	171500	75985480	15770	15770	15770	15770	0
175	20241028	171400	75985480	15770	15770	15770	15770	0
176	20241028	171300	75985480	15770	15770	15770	15770	0
177	20241028	171200	75985480	15770	15770	15770	15770	0
178	20241028	171100	75985480	15770	15770	15770	15770	0
179	20241028	171000	75985480	15770	15770	15770	15770	0
180	20241028	170900	75985480	15770	15770	15770	15770	0
181	20241028	170800	75985480	15770	15770	15770	15770	0
182	20241028	170700	75985480	15770	15770	15770	15770	195
183	20241028	170600	75985480	15770	15770	15770	15770	0
184	20241028	170500	75985480	15770	15770	15770	15770	0
185	20241028	170400	75985480	15770	15770	15770	15770	0
186	20241028	170300	75985480	15770	15770	15770	15770	0
187	20241028	170200	75985480	15770	15770	15770	15770	0
188	20241028	170100	75985480	15770	15770	15770	15770	0
189	20241028	170000	75985480	15770	15770	15770	15770	0
190	20241028	165900	75985480	15770	15770	15770	15770	0
191	20241028	165800	75985480	15770	15770	15770	15770	0
192	20241028	165700	75985480	15770	15770	15770	15770	0
193	20241028	165600	75985480	15770	15770	15770	15770	0
194	20241028	165500	75985480	15770	15770	15770	15770	0
195	20241028	165400	75985480	15770	15770	15770	15770	0
196	20241028	165300	75985480	15770	15770	15770	15770	0
197	20241028	165200	75985480	15770	15770	15770	15770	0
198	20241028	165100	75985480	15770	15770	15770	15770	0
199	20241028	165000	75985480	15770	15770	15770	15770	0
200	20241028	164900	75985480	15770	15770	15770	15770	0
201	20241028	164800	75985480	15770	15770	15770	15770	0
202	20241028	164700	75985480	15770	15770	15770	15770	0
203	20241028	164600	75985480	15770	15770	15770	15770	0
204	20241028	164500	75985480	15770	15770	15770	15770	0
205	20241028	164400	75985480	15770	15770	15770	15770	0
206	20241028	164300	75985480	15770	15770	15770	15770	0
207	20241028	164200	75985480	15770	15770	15770	15770	0
208	20241028	164100	75985480	15770	15770	15770	15770	0
209	20241028	164000	75985480	15770	15770	15770	15770	0
210	20241028	163900	75985480	15770	15770	15770	15770	0
211	20241028	163800	75985480	15770	15770	15770	15770	0
212	20241028	163700	75985480	15770	15770	15770	15770	195
213	20241028	163600	75985480	15770	15770	15770	15770	0
214	20241028	163500	75985480	15770	15770	15770	15770	0
215	20241028	163400	75985480	15770	15770	15770	15770	0
216	20241028	163300	75985480	15770	15770	15770	15770	0
217	20241028	163200	75985480	15770	15770	15770	15770	0
218	20241028	163100	75985480	15770	15770	15770	15770	0
219	20241028	163000	75985480	15770	15770	15770	15770	0
220	20241028	162900	75985480	15770	15770	15770	15770	0
221	20241028	162800	75985480	15770	15770	15770	15770	0
222	20241028	162700	75985480	15770	15770	15770	15770	0
223	20241028	162600	75985480	15770	15770	15770	15770	0
224	20241028	162500	75985480	15770	15770	15770	15770	0
225	20241028	162400	75985480	15770	15770	15770	15770	0
226	20241028	162300	75985480	15770	15770	15770	15770	0
227	20241028	162200	75985480	15770	15770	15770	15770	0
228	20241028	162100	75985480	15770	15770	15770	15770	0
229	20241028	162000	75985480	15770	15770	15770	15770	0
230	20241028	161900	75985480	15770	15770	15770	15770	0
231	20241028	161800	75985480	15770	15770	15770	15770	0
232	20241028	161700	75985480	15770	15770	15770	15770	0
233	20241028	161600	75985480	15770	15770	15770	15770	0
234	20241028	161500	75985480	15770	15770	15770	15770	0
235	20241028	161400	75985480	15770	15770	15770	15770	0
236	20241028	161300	75985480	15770	15770	15770	15770	0
237	20241028	161200	75985480	15770	15770	15770	15770	0
238	20241028	161100	75985480	15770	15770	15770	15770	0
239	20241028	161000	75985480	15770	15770	15770	15770	0
240	20241028	160900	75985480	15770	15770	15770	15770	0
241	20241028	160800	75985480	15770	15770	15770	15770	0
242	20241028	160700	75985480	15770	15770	15770	15770	195
243	20241028	160600	75985480	15770	15770	15770	15770	0
244	20241028	160500	75985480	15770	15770	15770	15770	0
245	20241028	160400	75985480	15770	15770	15770	15770	0
246	20241028	160300	75985480	15770	15770	15770	15770	0
247	20241028	160200	75985480	15770	15770	15770	15770	0
248	20241028	160100	75985480	15770	15770	15770	15770	0
249	20241028	160000	75985480	15770	15770	15770	15770	0
250	20241028	155900	75985480	15770	15770	15770	15770	0
251	20241028	155800	75985480	15770	15770	15770	15770	0
252	20241028	155700	75985480	15770	15770	15770	15770	0
253	20241028	155600	75985480	15770	15770	15770	15770	0
254	20241028	155500	75985480	15770	15770	15770	15770	0
255	20241028	155400	75985480	15770	15770	15770	15770	0
256	20241028	155300	75985480	15770	15770	15770	15770	0
257	20241028	155200	75985480	15770	15770	15770	15770	0
258	20241028	155100	75985480	15770	15770	15770	15770	0
259	20241028	155000	75985480	15770	15770	15770	15770	0
260	20241028	154900	75985480	15770	15770	15770	15770	0
261	20241028	154800	75985480	15770	15770	15770	15770	0
262	20241028	154700	75985480	15770	15770	15770	15770	0
263	20241028	154600	75985480	15770	15770	15770	15770	0
264	20241028	154500	75985480	15770	15770	15770	15770	0
265	20241028	154400	75985480	15770	15770	15770	15770	0
266	20241028	154300	75985480	15770	15770	15770	15770	0
267	20241028	154200	75985480	15770	15770	15770	15770	0
268	20241028	154100	75985480	15770	15770	15770	15770	0
269	20241028	154000	75985480	15770	15770	15770	15770	0
270	20241028	153900	75985480	15770	15770	15770	15770	0
271	20241028	153800	75985480	15770	15770	15770	15770	0
272	20241028	153700	75985480	15770	15770	15770	15770	195
273	20241028	153600	75985480	15770	15770	15770	15770	0
274	20241028	153500	75985480	15770	15770	15770	15770	0
275	20241028	153400	75985480	15770	15770	15770	15770	0
276	20241028	153300	75985480	15770	15770	15770	15770	0
277	20241028	153200	75985480	15770	15770	15770	15770	0
278	20241028	153100	75985480	15770	15770	15770	15770	0
279	20241028	153000	75985480	15770	15770	15770	15770	195
280	20241028	152900	72910330	15750	15750	15750	15750	0
281	20241028	152800	72910330	15750	15750	15750	15750	0
282	20241028	152700	72910330	15750	15750	15750	15750	0
283	20241028	152600	72910330	15750	15750	15750	15750	0
284	20241028	152500	72910330	15750	15750	15750	15750	0
285	20241028	152400	72910330	15750	15750	15750	15750	0
286	20241028	152300	72910330	15750	15750	15750	15750	0
287	20241028	152200	72910330	15750	15750	15750	15750	0
288	20241028	152100	72910330	15750	15750	15750	15750	0
289	20241028	152000	72910330	15750	15750	15750	15750	0
290	20241028	151900	72910330	15750	15740	15750	15740	113
291	20241028	151800	71130850	15720	15740	15740	15720	973
292	20241028	151700	55833870	15740	15740	15740	15740	0
293	20241028	151600	55833870	15740	15740	15740	15740	50
294	20241028	151500	55046870	15730	15730	15730	15730	0
295	20241028	151400	55046870	15730	15730	15730	15730	0
296	20241028	151300	55046870	15730	15730	15730	15730	0
297	20241028	151200	55046870	15730	15730	15730	15730	0
298	20241028	151100	55046870	15730	15730	15730	15730	0
299	20241028	151000	55046870	15730	15730	15730	15730	1
300	20241028	150900	55031140	15750	15750	15750	15750	0
301	20241028	150800	55031140	15750	15750	15750	15750	0
302	20241028	150700	55031140	15750	15750	15750	15750	10
303	20241028	150600	54873640	15750	15750	15750	15750	5
304	20241028	150500	54794890	15750	15750	15750	15750	0
305	20241028	150400	54794890	15750	15750	15750	15750	1
306	20241028	150300	54779140	15720	15720	15720	15720	1
307	20241028	150200	54763420	15720	15720	15720	15720	0
308	20241028	150100	54763420	15720	15720	15720	15720	1
309	20241028	150000	54747700	15710	15710	15710	15710	0
310	20241028	145900	54747700	15710	15710	15710	15710	0
311	20241028	145800	54747700	15710	15710	15710	15710	0
312	20241028	145700	54747700	15710	15710	15710	15710	0
313	20241028	145600	54747700	15710	15710	15710	15710	0
314	20241028	145500	54747700	15710	15710	15710	15710	0
315	20241028	145400	54747700	15710	15710	15710	15710	0
316	20241028	145300	54747700	15710	15710	15710	15710	0
317	20241028	145200	54747700	15710	15710	15710	15710	0
318	20241028	145100	54747700	15710	15710	15710	15710	0
319	20241028	145000	54747700	15710	15710	15710	15710	0
320	20241028	144900	54747700	15710	15710	15710	15710	0
321	20241028	144800	54747700	15710	15710	15710	15710	0
322	20241028	144700	54747700	15710	15710	15710	15710	0
323	20241028	144600	54747700	15710	15710	15710	15710	0
324	20241028	144500	54747700	15710	15710	15710	15710	0
325	20241028	144400	54747700	15710	15710	15710	15710	0
326	20241028	144300	54747700	15710	15710	15710	15710	0
327	20241028	144200	54747700	15710	15710	15710	15710	0
328	20241028	144100	54747700	15710	15710	15710	15710	0
329	20241028	144000	54747700	15710	15710	15710	15710	0
330	20241028	143900	54747700	15710	15710	15710	15710	0
331	20241028	143800	54747700	15710	15710	15710	15710	0
332	20241028	143700	54747700	15710	15710	15710	15710	0
333	20241028	143600	54747700	15710	15730	15730	15710	58
334	20241028	143500	53835990	15730	15740	15740	15730	14
335	20241028	143400	53615760	15730	15730	15730	15730	0
336	20241028	143300	53615760	15730	15730	15730	15730	0
337	20241028	143200	53615760	15730	15730	15730	15730	0
338	20241028	143100	53615760	15730	15730	15730	15730	0
339	20241028	143000	53615760	15730	15730	15730	15730	0
340	20241028	142900	53615760	15730	15730	15730	15730	0
341	20241028	142800	53615760	15730	15730	15730	15730	0
342	20241028	142700	53615760	15730	15730	15730	15730	0
343	20241028	142600	53615760	15730	15730	15730	15730	0
344	20241028	142500	53615760	15730	15730	15730	15730	0
345	20241028	142400	53615760	15730	15730	15730	15730	0
346	20241028	142300	53615760	15730	15730	15730	15730	0
347	20241028	142200	53615760	15730	15730	15730	15730	0
348	20241028	142100	53615760	15730	15730	15730	15730	0
349	20241028	142000	53615760	15730	15730	15730	15730	0
350	20241028	141900	53615760	15730	15730	15730	15730	0
351	20241028	141800	53615760	15730	15730	15730	15730	0
352	20241028	141700	53615760	15730	15730	15730	15730	0
353	20241028	141600	53615760	15730	15730	15730	15730	6
354	20241028	141500	53521380	15730	15730	15730	15730	0
355	20241028	141400	53521380	15730	15730	15730	15730	0
356	20241028	141300	53521380	15730	15730	15730	15730	0
357	20241028	141200	53521380	15730	15730	15730	15730	0
358	20241028	141100	53521380	15730	15730	15730	15730	0
359	20241028	141000	53521380	15730	15730	15730	15730	0
360	20241028	140900	53521380	15730	15730	15730	15730	0
361	20241028	140800	53521380	15730	15730	15730	15730	0
362	20241028	140700	53521380	15730	15730	15730	15730	40
363	20241028	140600	52892180	15730	15730	15730	15730	0
364	20241028	140500	52892180	15730	15730	15730	15730	0
365	20241028	140400	52892180	15730	15730	15730	15730	5
366	20241028	140300	52813530	15730	15730	15730	15730	0
367	20241028	140200	52813530	15730	15730	15730	15730	2
368	20241028	140100	52782070	15730	15730	15730	15730	0
369	20241028	140000	52782070	15730	15730	15730	15730	0
370	20241028	135900	52782070	15730	15730	15730	15730	0
371	20241028	135800	52782070	15730	15730	15730	15730	0
372	20241028	135700	52782070	15730	15730	15730	15730	0
373	20241028	135600	52782070	15730	15730	15730	15730	0
374	20241028	135500	52782070	15730	15730	15730	15730	0
375	20241028	135400	52782070	15730	15730	15730	15730	3
376	20241028	135300	52734880	15750	15750	15750	15750	58
377	20241028	135200	51821380	15760	15760	15760	15760	0
378	20241028	135100	51821380	15760	15760	15760	15760	0
379	20241028	135000	51821380	15760	15760	15760	15760	320
380	20241028	134900	46778180	15760	15760	15760	15760	0
381	20241028	134800	46778180	15760	15760	15760	15760	0
382	20241028	134700	46778180	15760	15760	15760	15760	0
383	20241028	134600	46778180	15760	15760	15760	15760	0
384	20241028	134500	46778180	15760	15760	15760	15760	0
385	20241028	134400	46778180	15760	15760	15760	15760	0
386	20241028	134300	46778180	15760	15760	15760	15760	0
387	20241028	134200	46778180	15760	15760	15760	15760	0
388	20241028	134100	46778180	15760	15760	15760	15760	0
389	20241028	134000	46778180	15760	15760	15760	15760	0
390	20241028	133900	46778180	15760	15760	15760	15760	0
391	20241028	133800	46778180	15760	15760	15760	15760	0
392	20241028	133700	46778180	15760	15760	15760	15760	0
393	20241028	133600	46778180	15760	15760	15760	15760	0
394	20241028	133500	46778180	15760	15760	15760	15760	0
395	20241028	133400	46778180	15760	15760	15760	15760	0
396	20241028	133300	46778180	15760	15760	15760	15760	4
397	20241028	133200	46715140	15760	15760	15760	15760	0
398	20241028	133100	46715140	15760	15760	15760	15760	0
399	20241028	133000	46715140	15760	15760	15760	15760	1
400	20241028	132900	46699380	15750	15750	15750	15750	0
401	20241028	132800	46699380	15750	15750	15750	15750	0
402	20241028	132700	46699380	15750	15750	15750	15750	0
403	20241028	132600	46699380	15750	15750	15750	15750	0
404	20241028	132500	46699380	15750	15750	15750	15750	0
405	20241028	132400	46699380	15750	15750	15750	15750	0
406	20241028	132300	46699380	15750	15750	15750	15750	0
407	20241028	132200	46699380	15750	15750	15750	15750	0
408	20241028	132100	46699380	15750	15750	15750	15750	0
409	20241028	132000	46699380	15750	15750	15750	15750	0
410	20241028	131900	46699380	15750	15750	15750	15750	0
411	20241028	131800	46699380	15750	15750	15750	15750	1
412	20241028	131700	46683630	15750	15750	15750	15750	120
413	20241028	131600	44793630	15750	15750	15750	15750	0
414	20241028	131500	44793630	15750	15750	15750	15750	0
415	20241028	131400	44793630	15750	15750	15750	15750	0
416	20241028	131300	44793630	15750	15750	15750	15750	0
417	20241028	131200	44793630	15750	15750	15750	15750	0
418	20241028	131100	44793630	15750	15750	15750	15750	0
419	20241028	131000	44793630	15750	15750	15750	15750	0
420	20241028	130900	44793630	15750	15750	15750	15750	0
421	20241028	130800	44793630	15750	15750	15750	15750	175
422	20241028	130700	42037380	15750	15750	15750	15750	0
423	20241028	130600	42037380	15750	15750	15750	15750	0
424	20241028	130500	42037380	15750	15750	15750	15750	0
425	20241028	130400	42037380	15750	15750	15750	15750	0
426	20241028	130300	42037380	15750	15750	15750	15750	0
427	20241028	130200	42037380	15750	15750	15750	15750	0
428	20241028	130100	42037380	15750	15750	15750	15750	0
429	20241028	130000	42037380	15750	15750	15750	15750	1
430	20241028	125900	42021630	15750	15750	15750	15750	0
431	20241028	125800	42021630	15750	15750	15750	15750	0
432	20241028	125700	42021630	15750	15750	15750	15750	3
433	20241028	125600	41974380	15760	15760	15760	15760	0
434	20241028	125500	41974380	15760	15760	15760	15760	0
435	20241028	125400	41974380	15760	15760	15760	15760	0
436	20241028	125300	41974380	15760	15760	15760	15760	0
437	20241028	125200	41974380	15760	15760	15760	15760	0
438	20241028	125100	41974380	15760	15760	15760	15760	0
439	20241028	125000	41974380	15760	15760	15760	15760	0
440	20241028	124900	41974380	15760	15760	15760	15760	0
441	20241028	124800	41974380	15760	15760	15760	15760	0
442	20241028	124700	41974380	15760	15760	15760	15760	0
443	20241028	124600	41974380	15760	15760	15760	15760	0
444	20241028	124500	41974380	15760	15760	15760	15760	0
445	20241028	124400	41974380	15760	15760	15760	15760	0
446	20241028	124300	41974380	15760	15760	15760	15760	0
447	20241028	124200	41974380	15760	15760	15760	15760	0
448	20241028	124100	41974380	15760	15740	15760	15740	12
449	20241028	124000	41785460	15740	15740	15740	15740	0
450	20241028	123900	41785460	15740	15740	15740	15740	0
451	20241028	123800	41785460	15740	15740	15740	15740	1
452	20241028	123700	41769720	15740	15740	15740	15740	1
453	20241028	123600	41753980	15740	15740	15740	15740	0
454	20241028	123500	41753980	15740	15740	15740	15740	0
455	20241028	123400	41753980	15740	15740	15740	15740	0
456	20241028	123300	41753980	15740	15740	15740	15740	0
457	20241028	123200	41753980	15740	15740	15740	15740	30
458	20241028	123100	41281780	15740	15740	15740	15740	0
459	20241028	123000	41281780	15740	15740	15740	15740	0
460	20241028	122900	41281780	15740	15730	15740	15730	24
461	20241028	122800	40904240	15720	15720	15720	15720	0
462	20241028	122700	40904240	15720	15720	15720	15720	0
463	20241028	122600	40904240	15720	15720	15720	15720	75
464	20241028	122500	39725240	15670	15670	15670	15670	0
465	20241028	122400	39725240	15670	15670	15670	15670	178
466	20241028	122300	36935980	15670	15670	15670	15670	0
467	20241028	122200	36935980	15670	15670	15670	15670	0
468	20241028	122100	36935980	15670	15670	15670	15670	0
469	20241028	122000	36935980	15670	15670	15670	15670	0
470	20241028	121900	36935980	15670	15670	15670	15670	3
471	20241028	121800	36888970	15670	15670	15670	15670	0
472	20241028	121700	36888970	15670	15670	15670	15670	0
473	20241028	121600	36888970	15670	15680	15680	15670	66
474	20241028	121500	35854380	15660	15660	15660	15660	0
475	20241028	121400	35854380	15660	15660	15660	15660	0
476	20241028	121300	35854380	15660	15710	15710	15660	300
477	20241028	121200	31154290	15720	15720	15720	15720	0
478	20241028	121100	31154290	15720	15720	15720	15720	0
479	20241028	121000	31154290	15720	15720	15720	15720	0
480	20241028	120900	31154290	15720	15720	15720	15720	0
481	20241028	120800	31154290	15720	15720	15720	15720	0
482	20241028	120700	31154290	15720	15720	15720	15720	1
483	20241028	120600	31138570	15720	15720	15720	15720	0
484	20241028	120500	31138570	15720	15720	15720	15720	0
485	20241028	120400	31138570	15720	15720	15720	15720	0
486	20241028	120300	31138570	15720	15720	15720	15720	0
487	20241028	120200	31138570	15720	15720	15720	15720	0
488	20241028	120100	31138570	15720	15720	15720	15720	0
489	20241028	120000	31138570	15720	15720	15720	15720	0
490	20241028	115900	31138570	15720	15720	15720	15720	0
491	20241028	115800	31138570	15720	15720	15720	15720	0
492	20241028	115700	31138570	15720	15720	15720	15720	0
493	20241028	115600	31138570	15720	15720	15720	15720	0
494	20241028	115500	31138570	15720	15720	15720	15720	0
495	20241028	115400	31138570	15720	15720	15720	15720	1
496	20241028	115300	31122850	15720	15720	15720	15720	0
497	20241028	115200	31122850	15720	15720	15720	15720	0
498	20241028	115100	31122850	15720	15720	15720	15720	0
499	20241028	115000	31122850	15720	15720	15720	15720	0
500	20241028	114900	31122850	15720	15720	15720	15720	0
501	20241028	114800	31122850	15720	15720	15720	15720	0
502	20241028	114700	31122850	15720	15720	15720	15720	0
503	20241028	114600	31122850	15720	15720	15720	15720	0
504	20241028	114500	31122850	15720	15720	15720	15720	0
505	20241028	114400	31122850	15720	15720	15720	15720	0
506	20241028	114300	31122850	15720	15720	15720	15720	0
507	20241028	114200	31122850	15720	15710	15720	15710	2
508	20241028	114100	31091420	15710	15710	15710	15710	1
509	20241028	114000	31075710	15710	15710	15710	15710	0
510	20241028	113900	31075710	15710	15710	15710	15710	0
511	20241028	113800	31075710	15710	15710	15710	15710	0
512	20241028	113700	31075710	15710	15710	15710	15710	0
513	20241028	113600	31075710	15710	15710	15710	15710	0
514	20241028	113500	31075710	15710	15710	15710	15710	3
515	20241028	113400	31028580	15710	15710	15710	15710	1
516	20241028	113300	31012870	15710	15710	15710	15710	0
517	20241028	113200	31012870	15710	15710	15710	15710	1
518	20241028	113100	30997160	15710	15710	15710	15710	0
519	20241028	113000	30997160	15710	15710	15710	15710	0
520	20241028	112900	30997160	15710	15710	15710	15710	1
521	20241028	112800	30981450	15710	15710	15710	15710	0
522	20241028	112700	30981450	15710	15710	15710	15710	0
523	20241028	112600	30981450	15710	15710	15710	15710	0
524	20241028	112500	30981450	15710	15710	15710	15710	0
525	20241028	112400	30981450	15710	15710	15710	15710	0
526	20241028	112300	30981450	15710	15710	15710	15710	0
527	20241028	112200	30981450	15710	15710	15710	15710	0
528	20241028	112100	30981450	15710	15710	15710	15710	0
529	20241028	112000	30981450	15710	15710	15710	15710	1
530	20241028	111900	30965740	15710	15680	15710	15680	4
531	20241028	111800	30902990	15680	15690	15690	15680	218
532	20241028	111700	27484170	15700	15700	15700	15700	0
533	20241028	111600	27484170	15700	15700	15700	15700	40
534	20241028	111500	26856170	15700	15710	15710	15700	244
535	20241028	111400	23025350	15700	15700	15700	15700	0
536	20241028	111300	23025350	15700	15700	15700	15700	0
537	20241028	111200	23025350	15700	15700	15700	15700	150
538	20241028	111100	20670350	15710	15710	15710	15710	0
539	20241028	111000	20670350	15710	15710	15710	15710	0
540	20241028	110900	20670350	15710	15710	15710	15710	0
541	20241028	110800	20670350	15710	15710	15710	15710	0
542	20241028	110700	20670350	15710	15710	15710	15710	0
543	20241028	110600	20670350	15710	15710	15710	15710	0
544	20241028	110500	20670350	15710	15710	15710	15710	0
545	20241028	110400	20670350	15710	15710	15710	15710	0
546	20241028	110300	20670350	15710	15710	15710	15710	0
547	20241028	110200	20670350	15710	15710	15710	15710	0
548	20241028	110100	20670350	15710	15710	15710	15710	0
549	20241028	110000	20670350	15710	15710	15710	15710	7
550	20241028	105900	20560380	15710	15710	15710	15710	0
551	20241028	105800	20560380	15710	15710	15710	15710	0
552	20241028	105700	20560380	15710	15710	15710	15710	10
553	20241028	105600	20403280	15700	15700	15700	15700	0
554	20241028	105500	20403280	15700	15700	15700	15700	0
555	20241028	105400	20403280	15700	15700	15700	15700	0
556	20241028	105300	20403280	15700	15700	15700	15700	1
557	20241028	105200	20387580	15710	15710	15710	15710	0
558	20241028	105100	20387580	15710	15710	15710	15710	0
559	20241028	105000	20387580	15710	15710	15710	15710	0
560	20241028	104900	20387580	15710	15710	15710	15710	0
561	20241028	104800	20387580	15710	15710	15710	15710	10
562	20241028	104700	20230480	15710	15710	15710	15710	0
563	20241028	104600	20230480	15710	15710	15710	15710	0
564	20241028	104500	20230480	15710	15710	15710	15710	101
565	20241028	104400	18643770	15710	15710	15710	15710	0
566	20241028	104300	18643770	15710	15710	15710	15710	0
567	20241028	104200	18643770	15710	15710	15710	15710	0
568	20241028	104100	18643770	15710	15710	15710	15710	204
569	20241028	104000	15438930	15700	15700	15700	15700	0
570	20241028	103900	15438930	15700	15700	15700	15700	183
571	20241028	103800	12565830	15700	15700	15700	15700	0
572	20241028	103700	12565830	15700	15700	15700	15700	0
573	20241028	103600	12565830	15700	15700	15700	15700	0
574	20241028	103500	12565830	15700	15700	15700	15700	0
575	20241028	103400	12565830	15700	15700	15700	15700	2
576	20241028	103300	12534430	15700	15700	15700	15700	2
577	20241028	103200	12503030	15700	15700	15700	15700	0
578	20241028	103100	12503030	15700	15700	15700	15700	0
579	20241028	103000	12503030	15700	15710	15710	15700	74
580	20241028	102900	11341210	15710	15710	15710	15710	1
581	20241028	102800	11325500	15710	15710	15710	15710	0
582	20241028	102700	11325500	15710	15710	15710	15710	0
583	20241028	102600	11325500	15710	15710	15710	15710	0
584	20241028	102500	11325500	15710	15710	15710	15710	0
585	20241028	102400	11325500	15710	15710	15710	15710	0
586	20241028	102300	11325500	15710	15710	15710	15710	0
587	20241028	102200	11325500	15710	15710	15710	15710	1
588	20241028	102100	11309790	15700	15700	15700	15700	0
589	20241028	102000	11309790	15700	15700	15700	15700	50
590	20241028	101900	10524790	15700	15700	15700	15700	0
591	20241028	101800	10524790	15700	15700	15700	15700	1
592	20241028	101700	10509090	15710	15710	15710	15710	1
593	20241028	101600	10493380	15710	15710	15710	15710	30
594	20241028	101500	10022080	15710	15710	15710	15710	0
595	20241028	101400	10022080	15710	15710	15710	15710	0
596	20241028	101300	10022080	15710	15710	15710	15710	2
597	20241028	101200	9990660	15700	15700	15700	15700	3
598	20241028	101100	9943560	15710	15710	15710	15710	5
599	20241028	101000	9865010	15710	15710	15710	15710	5
600	20241028	100900	9786460	15690	15690	15690	15690	0
601	20241028	100800	9786460	15690	15710	15710	15690	3
602	20241028	100700	9739350	15710	15710	15710	15710	5
603	20241028	100600	9660800	15710	15710	15710	15710	1
604	20241028	100500	9645090	15710	15710	15710	15710	0
605	20241028	100400	9645090	15710	15710	15710	15710	0
606	20241028	100300	9645090	15710	15710	15710	15710	0
607	20241028	100200	9645090	15710	15700	15710	15700	18
608	20241028	100100	9362410	15700	15700	15700	15700	0
609	20241028	100000	9362410	15700	15700	15700	15700	0
610	20241028	095900	9362410	15700	15700	15700	15700	1
611	20241028	095800	9346710	15700	15700	15700	15700	0
612	20241028	095700	9346710	15700	15700	15700	15700	0
613	20241028	095600	9346710	15700	15700	15700	15700	9
614	20241028	095500	9205410	15700	15700	15700	15700	0
615	20241028	095400	9205410	15700	15700	15700	15700	1
616	20241028	095300	9189710	15700	15700	15700	15700	17
617	20241028	095200	8922810	15700	15700	15700	15700	17
618	20241028	095100	8655910	15700	15700	15700	15700	2
619	20241028	095000	8624510	15710	15710	15710	15710	0
620	20241028	094900	8624510	15710	15710	15710	15710	10
621	20241028	094800	8467410	15710	15710	15710	15710	7
622	20241028	094700	8357440	15710	15710	15710	15710	12
623	20241028	094600	8168920	15670	15670	15670	15670	3
624	20241028	094500	8121910	15670	15680	15710	15670	64
625	20241028	094400	7118850	15680	15700	15700	15670	18
626	20241028	094300	6836650	15710	15680	15710	15670	7
627	20241028	094200	6726910	15710	15710	15710	15710	0
628	20241028	094100	6726910	15710	15710	15710	15710	0
629	20241028	094000	6726910	15710	15710	15710	15710	0
630	20241028	093900	6726910	15710	15710	15710	15710	16
631	20241028	093800	6475550	15710	15710	15710	15710	0
632	20241028	093700	6475550	15710	15710	15710	15710	0
633	20241028	093600	6475550	15710	15710	15710	15710	0
634	20241028	093500	6475550	15710	15710	15710	15710	0
635	20241028	093400	6475550	15710	15710	15710	15710	0
636	20241028	093300	6475550	15710	15710	15710	15710	0
637	20241028	093200	6475550	15710	15690	15710	15680	32
638	20241028	093100	5973700	15710	15710	15710	15710	0
639	20241028	093000	5973700	15710	15710	15710	15710	1
640	20241028	092900	5957990	15710	15710	15710	15710	1
641	20241028	092800	5942280	15670	15670	15670	15670	0
642	20241028	092700	5942280	15670	15700	15700	15670	21
643	20241028	092600	5613080	15730	15730	15730	15730	10
644	20241028	092500	5455780	15740	15740	15740	15740	0
645	20241028	092400	5455780	15740	15740	15740	15740	10
646	20241028	092300	5298380	15740	15740	15740	15740	0
647	20241028	092200	5298380	15740	15700	15740	15680	31
648	20241028	092100	4812030	15740	15740	15740	15740	5
649	20241028	092000	4733330	15740	15740	15740	15740	0
650	20241028	091900	4733330	15740	15740	15740	15740	0
651	20241028	091800	4733330	15740	15740	15740	15740	1
652	20241028	091700	4717590	15740	15740	15740	15740	10
653	20241028	091600	4560190	15760	15760	15760	15760	0
654	20241028	091500	4560190	15760	15760	15760	15760	0
655	20241028	091400	4560190	15760	15760	15760	15760	0
656	20241028	091300	4560190	15760	15760	15760	15760	1
657	20241028	091200	4544430	15760	15760	15760	15760	0
658	20241028	091100	4544430	15760	15760	15760	15760	2
659	20241028	091000	4512910	15760	15760	15760	15760	0
660	20241028	090900	4512910	15760	15760	15760	15760	0
661	20241028	090800	4512910	15760	15760	15760	15760	0
662	20241028	090700	4512910	15760	15760	15760	15760	0
663	20241028	090600	4512910	15760	15760	15760	15760	1
664	20241028	090500	4497150	15620	15620	15620	15620	0
665	20241028	090400	4497150	15620	15620	15620	15620	0
666	20241028	090300	4497150	15620	15620	15620	15620	0
667	20241028	090200	4497150	15620	15620	15620	15620	0
668	20241028	090100	4497150	15620	15770	15770	15620	220
669	20241028	090000	1057260	15780	15780	15780	15780	67