KissMeData/096240/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200300	208288120	15680	15680	15680	15680	899
3	20241108	200200	208288120	15680	15680	15680	15680	0
4	20241108	200100	208288120	15680	15680	15680	15680	0
5	20241108	200000	208288120	15680	15680	15680	15680	0
6	20241108	195900	208288120	15680	15680	15680	15680	0
7	20241108	195800	208288120	15680	15680	15680	15680	0
8	20241108	195700	208288120	15680	15680	15680	15680	0
9	20241108	195600	208288120	15680	15680	15680	15680	0
10	20241108	195500	208288120	15680	15680	15680	15680	0
11	20241108	195400	208288120	15680	15680	15680	15680	0
12	20241108	195300	208288120	15680	15680	15680	15680	0
13	20241108	195200	208288120	15680	15680	15680	15680	0
14	20241108	195100	208288120	15680	15680	15680	15680	0
15	20241108	195000	208288120	15680	15680	15680	15680	0
16	20241108	194900	208288120	15680	15680	15680	15680	0
17	20241108	194800	208288120	15680	15680	15680	15680	0
18	20241108	194700	208288120	15680	15680	15680	15680	0
19	20241108	194600	208288120	15680	15680	15680	15680	0
20	20241108	194500	208288120	15680	15680	15680	15680	0
21	20241108	194400	208288120	15680	15680	15680	15680	0
22	20241108	194300	208288120	15680	15680	15680	15680	0
23	20241108	194200	208288120	15680	15680	15680	15680	0
24	20241108	194100	208288120	15680	15680	15680	15680	0
25	20241108	194000	208288120	15680	15680	15680	15680	0
26	20241108	193900	208288120	15680	15680	15680	15680	0
27	20241108	193800	208288120	15680	15680	15680	15680	0
28	20241108	193700	208288120	15680	15680	15680	15680	0
29	20241108	193600	208288120	15680	15680	15680	15680	0
30	20241108	193500	208288120	15680	15680	15680	15680	0
31	20241108	193400	208288120	15680	15680	15680	15680	0
32	20241108	193300	208288120	15680	15680	15680	15680	899
33	20241108	193200	208288120	15680	15680	15680	15680	0
34	20241108	193100	208288120	15680	15680	15680	15680	0
35	20241108	193000	208288120	15680	15680	15680	15680	0
36	20241108	192900	208288120	15680	15680	15680	15680	0
37	20241108	192800	208288120	15680	15680	15680	15680	0
38	20241108	192700	208288120	15680	15680	15680	15680	0
39	20241108	192600	208288120	15680	15680	15680	15680	0
40	20241108	192500	208288120	15680	15680	15680	15680	0
41	20241108	192400	208288120	15680	15680	15680	15680	0
42	20241108	192300	208288120	15680	15680	15680	15680	0
43	20241108	192200	208288120	15680	15680	15680	15680	0
44	20241108	192100	208288120	15680	15680	15680	15680	0
45	20241108	192000	208288120	15680	15680	15680	15680	0
46	20241108	191900	208288120	15680	15680	15680	15680	0
47	20241108	191800	208288120	15680	15680	15680	15680	0
48	20241108	191700	208288120	15680	15680	15680	15680	0
49	20241108	191600	208288120	15680	15680	15680	15680	0
50	20241108	191500	208288120	15680	15680	15680	15680	0
51	20241108	191400	208288120	15680	15680	15680	15680	0
52	20241108	191300	208288120	15680	15680	15680	15680	0
53	20241108	191200	208288120	15680	15680	15680	15680	0
54	20241108	191100	208288120	15680	15680	15680	15680	0
55	20241108	191000	208288120	15680	15680	15680	15680	0
56	20241108	190900	208288120	15680	15680	15680	15680	0
57	20241108	190800	208288120	15680	15680	15680	15680	0
58	20241108	190700	208288120	15680	15680	15680	15680	0
59	20241108	190600	208288120	15680	15680	15680	15680	0
60	20241108	190500	208288120	15680	15680	15680	15680	0
61	20241108	190400	208288120	15680	15680	15680	15680	0
62	20241108	190300	208288120	15680	15680	15680	15680	899
63	20241108	190200	208288120	15680	15680	15680	15680	0
64	20241108	190100	208288120	15680	15680	15680	15680	0
65	20241108	190000	208288120	15680	15680	15680	15680	0
66	20241108	185900	208288120	15680	15680	15680	15680	0
67	20241108	185800	208288120	15680	15680	15680	15680	0
68	20241108	185700	208288120	15680	15680	15680	15680	0
69	20241108	185600	208288120	15680	15680	15680	15680	0
70	20241108	185500	208288120	15680	15680	15680	15680	0
71	20241108	185400	208288120	15680	15680	15680	15680	0
72	20241108	185300	208288120	15680	15680	15680	15680	0
73	20241108	185200	208288120	15680	15680	15680	15680	0
74	20241108	185100	208288120	15680	15680	15680	15680	0
75	20241108	185000	208288120	15680	15680	15680	15680	0
76	20241108	184900	208288120	15680	15680	15680	15680	0
77	20241108	184800	208288120	15680	15680	15680	15680	0
78	20241108	184700	208288120	15680	15680	15680	15680	0
79	20241108	184600	208288120	15680	15680	15680	15680	0
80	20241108	184500	208288120	15680	15680	15680	15680	0
81	20241108	184400	208288120	15680	15680	15680	15680	0
82	20241108	184300	208288120	15680	15680	15680	15680	0
83	20241108	184200	208288120	15680	15680	15680	15680	0
84	20241108	184100	208288120	15680	15680	15680	15680	0
85	20241108	184000	208288120	15680	15680	15680	15680	0
86	20241108	183900	208288120	15680	15680	15680	15680	0
87	20241108	183800	208288120	15680	15680	15680	15680	0
88	20241108	183700	208288120	15680	15680	15680	15680	0
89	20241108	183600	208288120	15680	15680	15680	15680	0
90	20241108	183500	208288120	15680	15680	15680	15680	0
91	20241108	183400	208288120	15680	15680	15680	15680	0
92	20241108	183300	208288120	15680	15680	15680	15680	899
93	20241108	183200	208288120	15680	15680	15680	15680	0
94	20241108	183100	208288120	15680	15680	15680	15680	0
95	20241108	183000	208288120	15680	15680	15680	15680	0
96	20241108	182900	208288120	15680	15680	15680	15680	0
97	20241108	182800	208288120	15680	15680	15680	15680	0
98	20241108	182700	208288120	15680	15680	15680	15680	0
99	20241108	182600	208288120	15680	15680	15680	15680	0
100	20241108	182500	208288120	15680	15680	15680	15680	0
101	20241108	182400	208288120	15680	15680	15680	15680	0
102	20241108	182300	208288120	15680	15680	15680	15680	0
103	20241108	182200	208288120	15680	15680	15680	15680	0
104	20241108	182100	208288120	15680	15680	15680	15680	0
105	20241108	182000	208288120	15680	15680	15680	15680	0
106	20241108	181900	208288120	15680	15680	15680	15680	0
107	20241108	181800	208288120	15680	15680	15680	15680	0
108	20241108	181700	208288120	15680	15680	15680	15680	0
109	20241108	181600	208288120	15680	15680	15680	15680	0
110	20241108	181500	208288120	15680	15680	15680	15680	0
111	20241108	181400	208288120	15680	15680	15680	15680	0
112	20241108	181300	208288120	15680	15680	15680	15680	0
113	20241108	181200	208288120	15680	15680	15680	15680	0
114	20241108	181100	208288120	15680	15680	15680	15680	0
115	20241108	181000	208288120	15680	15680	15680	15680	0
116	20241108	180900	208288120	15680	15680	15680	15680	0
117	20241108	180800	208288120	15680	15680	15680	15680	0
118	20241108	180700	208288120	15680	15680	15680	15680	0
119	20241108	180600	208288120	15680	15680	15680	15680	0
120	20241108	180500	208288120	15680	15680	15680	15680	0
121	20241108	180400	208288120	15680	15680	15680	15680	0
122	20241108	180300	208288120	15680	15680	15680	15680	899
123	20241108	180200	208288120	15680	15680	15680	15680	0
124	20241108	180100	208288120	15680	15680	15680	15680	0
125	20241108	180000	208288120	15680	15680	15680	15680	0
126	20241108	175900	208288120	15680	15680	15680	15680	0
127	20241108	175800	208288120	15680	15680	15680	15680	0
128	20241108	175700	208288120	15680	15680	15680	15680	0
129	20241108	175600	208288120	15680	15680	15680	15680	0
130	20241108	175500	208288120	15680	15680	15680	15680	0
131	20241108	175400	208288120	15680	15680	15680	15680	0
132	20241108	175300	208288120	15680	15680	15680	15680	0
133	20241108	175200	208288120	15680	15680	15680	15680	0
134	20241108	175100	208288120	15680	15680	15680	15680	0
135	20241108	175000	208288120	15680	15680	15680	15680	0
136	20241108	174900	208288120	15680	15680	15680	15680	0
137	20241108	174800	208288120	15680	15680	15680	15680	0
138	20241108	174700	208288120	15680	15680	15680	15680	0
139	20241108	174600	208288120	15680	15680	15680	15680	0
140	20241108	174500	208288120	15680	15680	15680	15680	0
141	20241108	174400	208288120	15680	15680	15680	15680	0
142	20241108	174300	208288120	15680	15680	15680	15680	0
143	20241108	174200	208288120	15680	15680	15680	15680	0
144	20241108	174100	208288120	15680	15680	15680	15680	0
145	20241108	174000	208288120	15680	15680	15680	15680	0
146	20241108	173900	208288120	15680	15680	15680	15680	0
147	20241108	173800	208288120	15680	15680	15680	15680	0
148	20241108	173700	208288120	15680	15680	15680	15680	0
149	20241108	173600	208288120	15680	15680	15680	15680	0
150	20241108	173500	208288120	15680	15680	15680	15680	0
151	20241108	173400	208288120	15680	15680	15680	15680	0
152	20241108	173300	208288120	15680	15680	15680	15680	899
153	20241108	173200	208288120	15680	15680	15680	15680	0
154	20241108	173100	208288120	15680	15680	15680	15680	0
155	20241108	173000	208288120	15680	15680	15680	15680	0
156	20241108	172900	208288120	15680	15680	15680	15680	0
157	20241108	172800	208288120	15680	15680	15680	15680	0
158	20241108	172700	208288120	15680	15680	15680	15680	0
159	20241108	172600	208288120	15680	15680	15680	15680	0
160	20241108	172500	208288120	15680	15680	15680	15680	0
161	20241108	172400	208288120	15680	15680	15680	15680	0
162	20241108	172300	208288120	15680	15680	15680	15680	0
163	20241108	172200	208288120	15680	15680	15680	15680	0
164	20241108	172100	208288120	15680	15680	15680	15680	0
165	20241108	172000	208288120	15680	15680	15680	15680	0
166	20241108	171900	208288120	15680	15680	15680	15680	0
167	20241108	171800	208288120	15680	15680	15680	15680	0
168	20241108	171700	208288120	15680	15680	15680	15680	0
169	20241108	171600	208288120	15680	15680	15680	15680	0
170	20241108	171500	208288120	15680	15680	15680	15680	0
171	20241108	171400	208288120	15680	15680	15680	15680	0
172	20241108	171300	208288120	15680	15680	15680	15680	0
173	20241108	171200	208288120	15680	15680	15680	15680	0
174	20241108	171100	208288120	15680	15680	15680	15680	0
175	20241108	171000	208288120	15680	15680	15680	15680	0
176	20241108	170900	208288120	15680	15680	15680	15680	0
177	20241108	170800	208288120	15680	15680	15680	15680	0
178	20241108	170700	208288120	15680	15680	15680	15680	0
179	20241108	170600	208288120	15680	15680	15680	15680	0
180	20241108	170500	208288120	15680	15680	15680	15680	0
181	20241108	170400	208288120	15680	15680	15680	15680	0
182	20241108	170300	208288120	15680	15680	15680	15680	899
183	20241108	170200	208288120	15680	15680	15680	15680	0
184	20241108	170100	208288120	15680	15680	15680	15680	0
185	20241108	170000	208288120	15680	15680	15680	15680	0
186	20241108	165900	208288120	15680	15680	15680	15680	0
187	20241108	165800	208288120	15680	15680	15680	15680	0
188	20241108	165700	208288120	15680	15680	15680	15680	0
189	20241108	165600	208288120	15680	15680	15680	15680	0
190	20241108	165500	208288120	15680	15680	15680	15680	0
191	20241108	165400	208288120	15680	15680	15680	15680	0
192	20241108	165300	208288120	15680	15680	15680	15680	0
193	20241108	165200	208288120	15680	15680	15680	15680	0
194	20241108	165100	208288120	15680	15680	15680	15680	0
195	20241108	165000	208288120	15680	15680	15680	15680	0
196	20241108	164900	208288120	15680	15680	15680	15680	0
197	20241108	164800	208288120	15680	15680	15680	15680	0
198	20241108	164700	208288120	15680	15680	15680	15680	0
199	20241108	164600	208288120	15680	15680	15680	15680	0
200	20241108	164500	208288120	15680	15680	15680	15680	0
201	20241108	164400	208288120	15680	15680	15680	15680	0
202	20241108	164300	208288120	15680	15680	15680	15680	0
203	20241108	164200	208288120	15680	15680	15680	15680	0
204	20241108	164100	208288120	15680	15680	15680	15680	0
205	20241108	164000	208288120	15680	15680	15680	15680	0
206	20241108	163900	208288120	15680	15680	15680	15680	0
207	20241108	163800	208288120	15680	15680	15680	15680	0
208	20241108	163700	208288120	15680	15680	15680	15680	0
209	20241108	163600	208288120	15680	15680	15680	15680	0
210	20241108	163500	208288120	15680	15680	15680	15680	0
211	20241108	163400	208288120	15680	15680	15680	15680	0
212	20241108	163300	208288120	15680	15680	15680	15680	899
213	20241108	163200	208288120	15680	15680	15680	15680	0
214	20241108	163100	208288120	15680	15680	15680	15680	0
215	20241108	163000	208288120	15680	15680	15680	15680	0
216	20241108	162900	208288120	15680	15680	15680	15680	0
217	20241108	162800	208288120	15680	15680	15680	15680	0
218	20241108	162700	208288120	15680	15680	15680	15680	0
219	20241108	162600	208288120	15680	15680	15680	15680	0
220	20241108	162500	208288120	15680	15680	15680	15680	0
221	20241108	162400	208288120	15680	15680	15680	15680	0
222	20241108	162300	208288120	15680	15680	15680	15680	0
223	20241108	162200	208288120	15680	15680	15680	15680	0
224	20241108	162100	208288120	15680	15680	15680	15680	0
225	20241108	162000	208288120	15680	15680	15680	15680	0
226	20241108	161900	208288120	15680	15680	15680	15680	0
227	20241108	161800	208288120	15680	15680	15680	15680	0
228	20241108	161700	208288120	15680	15680	15680	15680	0
229	20241108	161600	208288120	15680	15680	15680	15680	0
230	20241108	161500	208288120	15680	15680	15680	15680	0
231	20241108	161400	208288120	15680	15680	15680	15680	0
232	20241108	161300	208288120	15680	15680	15680	15680	0
233	20241108	161200	208288120	15680	15680	15680	15680	0
234	20241108	161100	208288120	15680	15680	15680	15680	0
235	20241108	161000	208288120	15680	15680	15680	15680	0
236	20241108	160900	208288120	15680	15680	15680	15680	0
237	20241108	160800	208288120	15680	15680	15680	15680	0
238	20241108	160700	208288120	15680	15680	15680	15680	0
239	20241108	160600	208288120	15680	15680	15680	15680	0
240	20241108	160500	208288120	15680	15680	15680	15680	0
241	20241108	160400	208288120	15680	15680	15680	15680	0
242	20241108	160300	208288120	15680	15680	15680	15680	899
243	20241108	160200	208288120	15680	15680	15680	15680	0
244	20241108	160100	208288120	15680	15680	15680	15680	0
245	20241108	160000	208288120	15680	15680	15680	15680	0
246	20241108	155900	208288120	15680	15680	15680	15680	0
247	20241108	155800	208288120	15680	15680	15680	15680	0
248	20241108	155700	208288120	15680	15680	15680	15680	0
249	20241108	155600	208288120	15680	15680	15680	15680	0
250	20241108	155500	208288120	15680	15680	15680	15680	0
251	20241108	155400	208288120	15680	15680	15680	15680	0
252	20241108	155300	208288120	15680	15680	15680	15680	0
253	20241108	155200	208288120	15680	15680	15680	15680	0
254	20241108	155100	208288120	15680	15680	15680	15680	0
255	20241108	155000	208288120	15680	15680	15680	15680	0
256	20241108	154900	208288120	15680	15680	15680	15680	0
257	20241108	154800	208288120	15680	15680	15680	15680	0
258	20241108	154700	208288120	15680	15680	15680	15680	0
259	20241108	154600	208288120	15680	15680	15680	15680	0
260	20241108	154500	208288120	15680	15680	15680	15680	0
261	20241108	154400	208288120	15680	15680	15680	15680	0
262	20241108	154300	208288120	15680	15680	15680	15680	0
263	20241108	154200	208288120	15680	15680	15680	15680	0
264	20241108	154100	208288120	15680	15680	15680	15680	0
265	20241108	154000	208288120	15680	15680	15680	15680	0
266	20241108	153900	208288120	15680	15680	15680	15680	0
267	20241108	153800	208288120	15680	15680	15680	15680	0
268	20241108	153700	208288120	15680	15680	15680	15680	0
269	20241108	153600	208288120	15680	15680	15680	15680	0
270	20241108	153500	208288120	15680	15680	15680	15680	0
271	20241108	153400	208288120	15680	15680	15680	15680	0
272	20241108	153300	208288120	15680	15680	15680	15680	899
273	20241108	153200	208288120	15680	15680	15680	15680	0
274	20241108	153100	208288120	15680	15680	15680	15680	0
275	20241108	153000	208288120	15680	15680	15680	15680	899
276	20241108	152900	194191800	15690	15690	15690	15690	0
277	20241108	152800	194191800	15690	15690	15690	15690	0
278	20241108	152700	194191800	15690	15690	15690	15690	0
279	20241108	152600	194191800	15690	15690	15690	15690	0
280	20241108	152500	194191800	15690	15690	15690	15690	0
281	20241108	152400	194191800	15690	15690	15690	15690	0
282	20241108	152300	194191800	15690	15690	15690	15690	0
283	20241108	152200	194191800	15690	15690	15690	15690	0
284	20241108	152100	194191800	15690	15690	15690	15690	0
285	20241108	152000	194191800	15690	15690	15690	15690	0
286	20241108	151900	194191800	15690	15690	15690	15690	174
287	20241108	151800	191461740	15690	15690	15690	15690	74
288	20241108	151700	190300680	15700	15710	15710	15700	121
289	20241108	151600	188400870	15710	15710	15710	15710	90
290	20241108	151500	186986970	15720	15720	15720	15720	5
291	20241108	151400	186908370	15720	15730	15730	15720	60
292	20241108	151300	185964620	15720	15720	15720	15720	0
293	20241108	151200	185964620	15720	15720	15720	15720	197
294	20241108	151100	182867780	15720	15720	15730	15720	304
295	20241108	151000	178087890	15720	15720	15720	15720	1
296	20241108	150900	178072170	15730	15730	15730	15730	100
297	20241108	150800	176499170	15730	15730	15730	15730	0
298	20241108	150700	176499170	15730	15730	15730	15730	0
299	20241108	150600	176499170	15730	15730	15730	15730	0
300	20241108	150500	176499170	15730	15730	15730	15730	99
301	20241108	150400	174941900	15730	15730	15730	15730	0
302	20241108	150300	174941900	15730	15730	15730	15730	0
303	20241108	150200	174941900	15730	15730	15730	15730	0
304	20241108	150100	174941900	15730	15730	15730	15730	0
305	20241108	150000	174941900	15730	15730	15730	15730	0
306	20241108	145900	174941900	15730	15730	15730	15730	0
307	20241108	145800	174941900	15730	15730	15730	15730	0
308	20241108	145700	174941900	15730	15730	15730	15730	10
309	20241108	145600	174784600	15730	15730	15730	15730	1
310	20241108	145500	174768870	15700	15700	15700	15700	0
311	20241108	145400	174768870	15700	15700	15700	15700	0
312	20241108	145300	174768870	15700	15700	15700	15700	0
313	20241108	145200	174768870	15700	15700	15700	15700	100
314	20241108	145100	173198870	15730	15730	15730	15730	1
315	20241108	145000	173183140	15700	15700	15700	15700	0
316	20241108	144900	173183140	15700	15700	15700	15700	10
317	20241108	144800	173026140	15700	15700	15700	15700	0
318	20241108	144700	173026140	15700	15730	15730	15700	32
319	20241108	144600	172523710	15730	15730	15730	15730	0
320	20241108	144500	172523710	15730	15730	15730	15730	1
321	20241108	144400	172507980	15700	15700	15700	15700	0
322	20241108	144300	172507980	15700	15700	15700	15700	20
323	20241108	144200	172193980	15700	15700	15700	15700	0
324	20241108	144100	172193980	15700	15700	15700	15700	104
325	20241108	144000	170561180	15710	15720	15720	15710	246
326	20241108	143900	166696130	15720	15720	15720	15720	0
327	20241108	143800	166696130	15720	15720	15720	15720	0
328	20241108	143700	166696130	15720	15720	15720	15720	10
329	20241108	143600	166538930	15720	15720	15720	15720	0
330	20241108	143500	166538930	15720	15720	15720	15720	0
331	20241108	143400	166538930	15720	15720	15720	15720	0
332	20241108	143300	166538930	15720	15720	15720	15720	0
333	20241108	143200	166538930	15720	15720	15720	15720	0
334	20241108	143100	166538930	15720	15720	15720	15720	0
335	20241108	143000	166538930	15720	15730	15730	15720	13
336	20241108	142900	166334550	15720	15720	15720	15720	0
337	20241108	142800	166334550	15720	15720	15720	15720	0
338	20241108	142700	166334550	15720	15720	15720	15720	0
339	20241108	142600	166334550	15720	15720	15720	15720	0
340	20241108	142500	166334550	15720	15720	15720	15720	2
341	20241108	142400	166303110	15720	15720	15720	15720	0
342	20241108	142300	166303110	15720	15720	15720	15720	0
343	20241108	142200	166303110	15720	15720	15720	15720	0
344	20241108	142100	166303110	15720	15720	15720	15720	36
345	20241108	142000	165737190	15730	15730	15730	15730	0
346	20241108	141900	165737190	15730	15730	15730	15730	0
347	20241108	141800	165737190	15730	15730	15730	15730	15
348	20241108	141700	165501240	15740	15740	15740	15740	0
349	20241108	141600	165501240	15740	15740	15740	15740	84
350	20241108	141500	164179080	15740	15740	15740	15740	113
351	20241108	141400	162400460	15750	15750	15750	15750	12
352	20241108	141300	162211460	15760	15760	15760	15760	0
353	20241108	141200	162211460	15760	15760	15760	15760	51
354	20241108	141100	161407700	15770	15770	15770	15770	0
355	20241108	141000	161407700	15770	15770	15770	15770	1
356	20241108	140900	161391930	15770	15770	15770	15770	0
357	20241108	140800	161391930	15770	15770	15770	15770	0
358	20241108	140700	161391930	15770	15770	15770	15770	0
359	20241108	140600	161391930	15770	15770	15770	15770	3
360	20241108	140500	161344620	15770	15770	15770	15770	0
361	20241108	140400	161344620	15770	15770	15770	15770	0
362	20241108	140300	161344620	15770	15770	15770	15770	0
363	20241108	140200	161344620	15770	15770	15770	15770	1
364	20241108	140100	161328850	15760	15760	15760	15760	0
365	20241108	140000	161328850	15760	15760	15760	15760	0
366	20241108	135900	161328850	15760	15760	15760	15760	0
367	20241108	135800	161328850	15760	15760	15760	15760	0
368	20241108	135700	161328850	15760	15760	15760	15760	0
369	20241108	135600	161328850	15760	15760	15760	15760	0
370	20241108	135500	161328850	15760	15770	15770	15760	54
371	20241108	135400	160477710	15770	15770	15770	15770	0
372	20241108	135300	160477710	15770	15770	15770	15770	0
373	20241108	135200	160477710	15770	15770	15770	15770	0
374	20241108	135100	160477710	15770	15770	15770	15770	45
375	20241108	135000	159768060	15770	15770	15770	15770	5
376	20241108	134900	159689210	15790	15790	15790	15790	0
377	20241108	134800	159689210	15790	15790	15790	15790	0
378	20241108	134700	159689210	15790	15790	15790	15790	1
379	20241108	134600	159673420	15790	15790	15790	15790	1
380	20241108	134500	159657630	15790	15790	15790	15790	0
381	20241108	134400	159657630	15790	15790	15790	15790	0
382	20241108	134300	159657630	15790	15790	15790	15790	0
383	20241108	134200	159657630	15790	15790	15790	15790	0
384	20241108	134100	159657630	15790	15790	15790	15790	0
385	20241108	134000	159657630	15790	15790	15790	15790	0
386	20241108	133900	159657630	15790	15790	15790	15790	0
387	20241108	133800	159657630	15790	15790	15790	15790	10
388	20241108	133700	159499730	15790	15790	15790	15790	0
389	20241108	133600	159499730	15790	15790	15790	15790	0
390	20241108	133500	159499730	15790	15790	15790	15790	1
391	20241108	133400	159483940	15760	15760	15760	15760	200
392	20241108	133300	156331940	15790	15790	15790	15790	8
393	20241108	133200	156205620	15790	15790	15790	15790	0
394	20241108	133100	156205620	15790	15790	15790	15790	0
395	20241108	133000	156205620	15790	15790	15790	15790	0
396	20241108	132900	156205620	15790	15790	15790	15790	0
397	20241108	132800	156205620	15790	15790	15790	15790	0
398	20241108	132700	156205620	15790	15790	15790	15790	0
399	20241108	132600	156205620	15790	15790	15790	15790	1
400	20241108	132500	156189830	15760	15760	15760	15760	0
401	20241108	132400	156189830	15760	15760	15760	15760	0
402	20241108	132300	156189830	15760	15760	15760	15760	0
403	20241108	132200	156189830	15760	15760	15760	15760	1
404	20241108	132100	156174070	15790	15790	15790	15790	0
405	20241108	132000	156174070	15790	15790	15790	15790	1
406	20241108	131900	156158280	15790	15790	15790	15790	0
407	20241108	131800	156158280	15790	15790	15790	15790	1
408	20241108	131700	156142490	15800	15800	15800	15800	0
409	20241108	131600	156142490	15800	15800	15800	15800	0
410	20241108	131500	156142490	15800	15800	15800	15800	0
411	20241108	131400	156142490	15800	15800	15800	15800	0
412	20241108	131300	156142490	15800	15800	15800	15800	0
413	20241108	131200	156142490	15800	15800	15800	15800	0
414	20241108	131100	156142490	15800	15800	15800	15800	0
415	20241108	131000	156142490	15800	15800	15800	15800	0
416	20241108	130900	156142490	15800	15790	15800	15790	3
417	20241108	130800	156095100	15790	15790	15790	15790	0
418	20241108	130700	156095100	15790	15790	15790	15790	19
419	20241108	130600	155795090	15770	15770	15770	15770	151
420	20241108	130500	153413820	15800	15800	15800	15800	0
421	20241108	130400	153413820	15800	15800	15800	15800	0
422	20241108	130300	153413820	15800	15800	15800	15800	0
423	20241108	130200	153413820	15800	15800	15800	15800	0
424	20241108	130100	153413820	15800	15800	15800	15800	0
425	20241108	130000	153413820	15800	15800	15800	15800	1
426	20241108	125900	153398020	15770	15770	15770	15770	0
427	20241108	125800	153398020	15770	15770	15770	15770	0
428	20241108	125700	153398020	15770	15770	15770	15770	0
429	20241108	125600	153398020	15770	15770	15770	15770	200
430	20241108	125500	150244020	15770	15770	15770	15770	0
431	20241108	125400	150244020	15770	15770	15770	15770	0
432	20241108	125300	150244020	15770	15770	15770	15770	0
433	20241108	125200	150244020	15770	15770	15770	15770	1
434	20241108	125100	150228250	15770	15770	15770	15770	0
435	20241108	125000	150228250	15770	15770	15770	15770	0
436	20241108	124900	150228250	15770	15770	15770	15770	299
437	20241108	124800	145513020	15770	15770	15770	15770	0
438	20241108	124700	145513020	15770	15770	15770	15770	0
439	20241108	124600	145513020	15770	15770	15770	15770	0
440	20241108	124500	145513020	15770	15770	15770	15770	400
441	20241108	124400	139205020	15780	15780	15780	15780	0
442	20241108	124300	139205020	15780	15780	15780	15780	0
443	20241108	124200	139205020	15780	15780	15780	15780	0
444	20241108	124100	139205020	15780	15780	15780	15780	0
445	20241108	124000	139205020	15780	15780	15780	15780	0
446	20241108	123900	139205020	15780	15780	15780	15780	69
447	20241108	123800	138116200	15780	15780	15780	15780	136
448	20241108	123700	135970120	15790	15790	15790	15790	0
449	20241108	123600	135970120	15790	15790	15790	15790	118
450	20241108	123500	134106900	15790	15790	15790	15790	0
451	20241108	123400	134106900	15790	15790	15790	15790	0
452	20241108	123300	134106900	15790	15790	15790	15790	0
453	20241108	123200	134106900	15790	15790	15790	15790	0
454	20241108	123100	134106900	15790	15790	15790	15790	0
455	20241108	123000	134106900	15790	15790	15790	15790	0
456	20241108	122900	134106900	15790	15790	15790	15790	0
457	20241108	122800	134106900	15790	15790	15790	15790	0
458	20241108	122700	134106900	15790	15790	15790	15790	0
459	20241108	122600	134106900	15790	15790	15790	15790	0
460	20241108	122500	134106900	15790	15790	15790	15790	0
461	20241108	122400	134106900	15790	15790	15790	15790	0
462	20241108	122300	134106900	15790	15790	15790	15790	0
463	20241108	122200	134106900	15790	15790	15790	15790	1
464	20241108	122100	134091110	15780	15780	15780	15780	16
465	20241108	122000	133838630	15780	15780	15780	15780	0
466	20241108	121900	133838630	15780	15780	15780	15780	522
467	20241108	121800	125601470	15800	15800	15800	15800	0
468	20241108	121700	125601470	15800	15800	15800	15800	0
469	20241108	121600	125601470	15800	15800	15800	15800	0
470	20241108	121500	125601470	15800	15800	15800	15800	0
471	20241108	121400	125601470	15800	15800	15800	15800	0
472	20241108	121300	125601470	15800	15800	15800	15800	0
473	20241108	121200	125601470	15800	15800	15800	15800	0
474	20241108	121100	125601470	15800	15800	15800	15800	0
475	20241108	121000	125601470	15800	15800	15800	15800	1
476	20241108	120900	125585670	15780	15780	15780	15780	0
477	20241108	120800	125585670	15780	15780	15780	15780	0
478	20241108	120700	125585670	15780	15780	15780	15780	0
479	20241108	120600	125585670	15780	15780	15780	15780	1
480	20241108	120500	125569890	15780	15780	15780	15780	0
481	20241108	120400	125569890	15780	15780	15780	15780	6
482	20241108	120300	125475210	15800	15800	15800	15800	0
483	20241108	120200	125475210	15800	15800	15800	15800	0
484	20241108	120100	125475210	15800	15800	15800	15800	1
485	20241108	120000	125459410	15800	15800	15800	15800	0
486	20241108	115900	125459410	15800	15800	15800	15800	0
487	20241108	115800	125459410	15800	15800	15800	15800	0
488	20241108	115700	125459410	15800	15800	15800	15800	0
489	20241108	115600	125459410	15800	15800	15800	15800	0
490	20241108	115500	125459410	15800	15800	15800	15800	0
491	20241108	115400	125459410	15800	15800	15800	15800	0
492	20241108	115300	125459410	15800	15800	15800	15800	0
493	20241108	115200	125459410	15800	15800	15800	15800	80
494	20241108	115100	124195410	15800	15800	15800	15800	10
495	20241108	115000	124037410	15800	15800	15800	15800	0
496	20241108	114900	124037410	15800	15800	15800	15800	0
497	20241108	114800	124037410	15800	15800	15800	15800	0
498	20241108	114700	124037410	15800	15800	15800	15800	0
499	20241108	114600	124037410	15800	15800	15800	15800	1
500	20241108	114500	124021610	15800	15800	15800	15800	0
501	20241108	114400	124021610	15800	15800	15800	15800	0
502	20241108	114300	124021610	15800	15800	15800	15800	42
503	20241108	114200	123358010	15800	15800	15800	15800	0
504	20241108	114100	123358010	15800	15800	15800	15800	0
505	20241108	114000	123358010	15800	15800	15800	15800	137
506	20241108	113900	121193410	15800	15800	15800	15800	1
507	20241108	113800	121177610	15810	15810	15810	15810	0
508	20241108	113700	121177610	15810	15810	15810	15810	0
509	20241108	113600	121177610	15810	15810	15810	15810	0
510	20241108	113500	121177610	15810	15810	15810	15810	0
511	20241108	113400	121177610	15810	15810	15810	15810	28
512	20241108	113300	120734930	15800	15800	15800	15800	4
513	20241108	113200	120671730	15800	15800	15800	15800	0
514	20241108	113100	120671730	15800	15800	15800	15800	69
515	20241108	113000	119581530	15800	15800	15800	15800	0
516	20241108	112900	119581530	15800	15800	15800	15800	0
517	20241108	112800	119581530	15800	15800	15800	15800	13
518	20241108	112700	119376130	15800	15800	15800	15800	0
519	20241108	112600	119376130	15800	15800	15800	15800	14
520	20241108	112500	119154930	15800	15800	15800	15800	4
521	20241108	112400	119091730	15800	15800	15800	15800	16
522	20241108	112300	118838930	15800	15800	15800	15800	0
523	20241108	112200	118838930	15800	15800	15800	15800	0
524	20241108	112100	118838930	15800	15800	15800	15800	10
525	20241108	112000	118680930	15800	15800	15800	15800	0
526	20241108	111900	118680930	15800	15800	15800	15800	0
527	20241108	111800	118680930	15800	15800	15800	15800	383
528	20241108	111700	112629530	15800	15800	15800	15800	0
529	20241108	111600	112629530	15800	15800	15800	15800	0
530	20241108	111500	112629530	15800	15790	15800	15790	100
531	20241108	111400	111050040	15790	15790	15790	15790	16
532	20241108	111300	110797400	15790	15790	15790	15790	1
533	20241108	111200	110781610	15790	15790	15790	15790	0
534	20241108	111100	110781610	15790	15790	15790	15790	0
535	20241108	111000	110781610	15790	15790	15790	15790	1
536	20241108	110900	110765820	15800	15800	15800	15800	0
537	20241108	110800	110765820	15800	15780	15800	15780	2223
538	20241108	110700	75648560	15770	15770	15770	15770	0
539	20241108	110600	75648560	15770	15770	15770	15770	0
540	20241108	110500	75648560	15770	15770	15770	15770	7
541	20241108	110400	75538170	15780	15770	15780	15770	27
542	20241108	110300	75112340	15770	15770	15770	15770	1
543	20241108	110200	75096570	15770	15770	15770	15770	0
544	20241108	110100	75096570	15770	15770	15770	15770	0
545	20241108	110000	75096570	15770	15770	15770	15770	1
546	20241108	105900	75080800	15770	15770	15770	15770	17
547	20241108	105800	74812710	15770	15770	15770	15770	0
548	20241108	105700	74812710	15770	15770	15770	15770	5
549	20241108	105600	74733860	15780	15780	15780	15780	0
550	20241108	105500	74733860	15780	15780	15780	15780	0
551	20241108	105400	74733860	15780	15780	15780	15780	0
552	20241108	105300	74733860	15780	15780	15780	15780	0
553	20241108	105200	74733860	15780	15780	15780	15780	0
554	20241108	105100	74733860	15780	15780	15780	15780	0
555	20241108	105000	74733860	15780	15780	15780	15780	0
556	20241108	104900	74733860	15780	15780	15780	15780	0
557	20241108	104800	74733860	15780	15780	15780	15780	0
558	20241108	104700	74733860	15780	15780	15780	15780	1
559	20241108	104600	74718080	15760	15760	15760	15760	0
560	20241108	104500	74718080	15760	15760	15760	15760	0
561	20241108	104400	74718080	15760	15760	15760	15760	0
562	20241108	104300	74718080	15760	15760	15760	15760	0
563	20241108	104200	74718080	15760	15760	15760	15760	0
564	20241108	104100	74718080	15760	15760	15760	15760	10
565	20241108	104000	74560480	15790	15790	15790	15790	0
566	20241108	103900	74560480	15790	15790	15790	15790	1
567	20241108	103800	74544690	15790	15790	15790	15790	0
568	20241108	103700	74544690	15790	15790	15790	15790	14
569	20241108	103600	74323630	15790	15790	15790	15790	2
570	20241108	103500	74292050	15790	15790	15790	15790	0
571	20241108	103400	74292050	15790	15770	15790	15770	2001
572	20241108	103300	42717710	15780	15780	15780	15780	0
573	20241108	103200	42717710	15780	15780	15780	15780	0
574	20241108	103100	42717710	15780	15780	15780	15780	0
575	20241108	103000	42717710	15780	15780	15780	15780	0
576	20241108	102900	42717710	15780	15780	15780	15780	19
577	20241108	102800	42417890	15770	15770	15770	15770	7
578	20241108	102700	42307500	15780	15780	15780	15780	2
579	20241108	102600	42275940	15780	15780	15780	15780	0
580	20241108	102500	42275940	15780	15780	15780	15780	7
581	20241108	102400	42165480	15780	15780	15780	15780	10
582	20241108	102300	42007680	15780	15770	15780	15770	45
583	20241108	102200	41297830	15780	15780	15780	15780	0
584	20241108	102100	41297830	15780	15780	15780	15780	0
585	20241108	102000	41297830	15780	15780	15780	15780	0
586	20241108	101900	41297830	15780	15780	15780	15780	0
587	20241108	101800	41297830	15780	15780	15780	15780	5
588	20241108	101700	41218930	15780	15780	15780	15780	3
589	20241108	101600	41171590	15780	15780	15780	15780	1
590	20241108	101500	41155810	15780	15780	15780	15780	1
591	20241108	101400	41140030	15780	15780	15780	15780	2
592	20241108	101300	41108470	15780	15780	15780	15780	2
593	20241108	101200	41076910	15780	15780	15780	15780	0
594	20241108	101100	41076910	15780	15780	15780	15780	0
595	20241108	101000	41076910	15780	15780	15780	15780	0
596	20241108	100900	41076910	15780	15780	15780	15780	0
597	20241108	100800	41076910	15780	15780	15780	15780	1
598	20241108	100700	41061130	15770	15770	15770	15770	0
599	20241108	100600	41061130	15770	15770	15770	15770	9
600	20241108	100500	40919200	15770	15770	15770	15770	192
601	20241108	100400	37891360	15770	15770	15770	15770	0
602	20241108	100300	37891360	15770	15770	15770	15770	114
603	20241108	100200	36093580	15780	15780	15780	15780	0
604	20241108	100100	36093580	15780	15780	15780	15780	39
605	20241108	100000	35478160	15780	15780	15780	15780	1
606	20241108	095900	35462380	15780	15780	15780	15780	0
607	20241108	095800	35462380	15780	15780	15780	15780	0
608	20241108	095700	35462380	15780	15780	15780	15780	0
609	20241108	095600	35462380	15780	15780	15780	15780	0
610	20241108	095500	35462380	15780	15780	15780	15780	0
611	20241108	095400	35462380	15780	15780	15780	15780	0
612	20241108	095300	35462380	15780	15780	15780	15780	66
613	20241108	095200	34420900	15780	15780	15780	15780	72
614	20241108	095100	33284740	15800	15800	15800	15800	0
615	20241108	095000	33284740	15800	15800	15800	15800	0
616	20241108	094900	33284740	15800	15800	15800	15800	16
617	20241108	094800	33031940	15800	15790	15800	15790	804
618	20241108	094700	20331780	15790	15780	15790	15780	167
619	20241108	094600	17695490	15770	15770	15780	15770	187
620	20241108	094500	14746450	15790	15790	15790	15790	18
621	20241108	094400	14462230	15800	15760	15800	15760	179
622	20241108	094300	11638540	15760	15750	15760	15750	70
623	20241108	094200	10535510	15750	15750	15750	15750	17
624	20241108	094100	10267760	15740	15740	15740	15740	0
625	20241108	094000	10267760	15740	15740	15740	15740	20
626	20241108	093900	9952960	15750	15750	15750	15750	0
627	20241108	093800	9952960	15750	15750	15750	15750	0
628	20241108	093700	9952960	15750	15750	15750	15750	0
629	20241108	093600	9952960	15750	15750	15750	15750	0
630	20241108	093500	9952960	15750	15750	15750	15750	1
631	20241108	093400	9937210	15750	15750	15750	15750	0
632	20241108	093300	9937210	15750	15750	15750	15750	0
633	20241108	093200	9937210	15750	15750	15750	15750	0
634	20241108	093100	9937210	15750	15750	15750	15750	0
635	20241108	093000	9937210	15750	15750	15750	15750	5
636	20241108	092900	9858460	15750	15750	15750	15750	2
637	20241108	092800	9826960	15750	15720	15750	15720	44
638	20241108	092700	9134300	15720	15720	15720	15720	31
639	20241108	092600	8646980	15700	15700	15700	15700	0
640	20241108	092500	8646980	15700	15700	15700	15700	0
641	20241108	092400	8646980	15700	15700	15700	15700	0
642	20241108	092300	8646980	15700	15700	15700	15700	4
643	20241108	092200	8584180	15720	15710	15720	15710	3
644	20241108	092100	8537030	15710	15710	15710	15700	59
645	20241108	092000	7610590	15710	15710	15710	15710	0
646	20241108	091900	7610590	15710	15720	15720	15710	32
647	20241108	091800	7107850	15720	15720	15720	15720	0
648	20241108	091700	7107850	15720	15720	15720	15720	0
649	20241108	091600	7107850	15720	15720	15720	15720	0
650	20241108	091500	7107850	15720	15720	15720	15720	0
651	20241108	091400	7107850	15720	15720	15720	15720	0
652	20241108	091300	7107850	15720	15720	15720	15720	0
653	20241108	091200	7107850	15720	15720	15720	15720	0
654	20241108	091100	7107850	15720	15720	15720	15720	0
655	20241108	091000	7107850	15720	15720	15720	15720	0
656	20241108	090900	7107850	15720	15720	15720	15720	0
657	20241108	090800	7107850	15720	15720	15730	15720	11
658	20241108	090700	6934920	15690	15690	15690	15680	240
659	20241108	090600	3169350	15690	15690	15690	15690	16
660	20241108	090500	2918310	15690	15690	15690	15690	0
661	20241108	090400	2918310	15690	15690	15690	15690	0
662	20241108	090300	2918310	15690	15690	15690	15690	27
663	20241108	090200	2494680	15690	15690	15690	15690	52
664	20241108	090100	1678800	15680	15690	15690	15680	32
665	20241108	090000	1176750	15690	15690	15690	15690	75