KissMeData/034120/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192300	365240950	15760	15760	15760	15760	1122
3	20241008	192200	365240950	15760	15760	15760	15760	0
4	20241008	192100	365240950	15760	15760	15760	15760	0
5	20241008	192000	365240950	15760	15760	15760	15760	0
6	20241008	191900	365240950	15760	15760	15760	15760	0
7	20241008	191800	365240950	15760	15760	15760	15760	0
8	20241008	191700	365240950	15760	15760	15760	15760	0
9	20241008	191600	365240950	15760	15760	15760	15760	0
10	20241008	191500	365240950	15760	15760	15760	15760	0
11	20241008	191400	365240950	15760	15760	15760	15760	0
12	20241008	191300	365240950	15760	15760	15760	15760	0
13	20241008	191200	365240950	15760	15760	15760	15760	0
14	20241008	191100	365240950	15760	15760	15760	15760	0
15	20241008	191000	365240950	15760	15760	15760	15760	0
16	20241008	190900	365240950	15760	15760	15760	15760	0
17	20241008	190800	365240950	15760	15760	15760	15760	0
18	20241008	190700	365240950	15760	15760	15760	15760	0
19	20241008	190600	365240950	15760	15760	15760	15760	0
20	20241008	190500	365240950	15760	15760	15760	15760	0
21	20241008	190400	365240950	15760	15760	15760	15760	0
22	20241008	190300	365240950	15760	15760	15760	15760	0
23	20241008	190200	365240950	15760	15760	15760	15760	0
24	20241008	190100	365240950	15760	15760	15760	15760	0
25	20241008	190000	365240950	15760	15760	15760	15760	0
26	20241008	185900	365240950	15760	15760	15760	15760	0
27	20241008	185800	365240950	15760	15760	15760	15760	0
28	20241008	185700	365240950	15760	15760	15760	15760	0
29	20241008	185600	365240950	15760	15760	15760	15760	0
30	20241008	185500	365240950	15760	15760	15760	15760	0
31	20241008	185400	365240950	15760	15760	15760	15760	0
32	20241008	185300	365240950	15760	15760	15760	15760	1122
33	20241008	185200	365240950	15760	15760	15760	15760	0
34	20241008	185100	365240950	15760	15760	15760	15760	0
35	20241008	185000	365240950	15760	15760	15760	15760	0
36	20241008	184900	365240950	15760	15760	15760	15760	0
37	20241008	184800	365240950	15760	15760	15760	15760	0
38	20241008	184700	365240950	15760	15760	15760	15760	0
39	20241008	184600	365240950	15760	15760	15760	15760	0
40	20241008	184500	365240950	15760	15760	15760	15760	0
41	20241008	184400	365240950	15760	15760	15760	15760	0
42	20241008	184300	365240950	15760	15760	15760	15760	0
43	20241008	184200	365240950	15760	15760	15760	15760	0
44	20241008	184100	365240950	15760	15760	15760	15760	0
45	20241008	184000	365240950	15760	15760	15760	15760	0
46	20241008	183900	365240950	15760	15760	15760	15760	0
47	20241008	183800	365240950	15760	15760	15760	15760	0
48	20241008	183700	365240950	15760	15760	15760	15760	0
49	20241008	183600	365240950	15760	15760	15760	15760	0
50	20241008	183500	365240950	15760	15760	15760	15760	0
51	20241008	183400	365240950	15760	15760	15760	15760	0
52	20241008	183300	365240950	15760	15760	15760	15760	0
53	20241008	183200	365240950	15760	15760	15760	15760	0
54	20241008	183100	365240950	15760	15760	15760	15760	0
55	20241008	183000	365240950	15760	15760	15760	15760	0
56	20241008	182900	365240950	15760	15760	15760	15760	0
57	20241008	182800	365240950	15760	15760	15760	15760	0
58	20241008	182700	365240950	15760	15760	15760	15760	0
59	20241008	182600	365240950	15760	15760	15760	15760	0
60	20241008	182500	365240950	15760	15760	15760	15760	0
61	20241008	182400	365240950	15760	15760	15760	15760	0
62	20241008	182300	365240950	15760	15760	15760	15760	1122
63	20241008	182200	365240950	15760	15760	15760	15760	0
64	20241008	182100	365240950	15760	15760	15760	15760	0
65	20241008	182000	365240950	15760	15760	15760	15760	0
66	20241008	181900	365240950	15760	15760	15760	15760	0
67	20241008	181800	365240950	15760	15760	15760	15760	0
68	20241008	181700	365240950	15760	15760	15760	15760	0
69	20241008	181600	365240950	15760	15760	15760	15760	0
70	20241008	181500	365240950	15760	15760	15760	15760	0
71	20241008	181400	365240950	15760	15760	15760	15760	0
72	20241008	181300	365240950	15760	15760	15760	15760	0
73	20241008	181200	365240950	15760	15760	15760	15760	0
74	20241008	181100	365240950	15760	15760	15760	15760	0
75	20241008	181000	365240950	15760	15760	15760	15760	0
76	20241008	180900	365240950	15760	15760	15760	15760	0
77	20241008	180800	365240950	15760	15760	15760	15760	0
78	20241008	180700	365240950	15760	15760	15760	15760	0
79	20241008	180600	365240950	15760	15760	15760	15760	0
80	20241008	180500	365240950	15760	15760	15760	15760	0
81	20241008	180400	365240950	15760	15760	15760	15760	0
82	20241008	180300	365240950	15760	15760	15760	15760	0
83	20241008	180200	365240950	15760	15760	15760	15760	0
84	20241008	180100	365240950	15760	15760	15760	15760	0
85	20241008	180000	365240950	15760	15760	15760	15760	0
86	20241008	175900	365240950	15760	15760	15760	15760	0
87	20241008	175800	365240950	15760	15760	15760	15760	0
88	20241008	175700	365240950	15760	15760	15760	15760	0
89	20241008	175600	365240950	15760	15760	15760	15760	0
90	20241008	175500	365240950	15760	15760	15760	15760	0
91	20241008	175400	365240950	15760	15760	15760	15760	0
92	20241008	175300	365240950	15760	15760	15760	15760	1122
93	20241008	175200	365240950	15760	15760	15760	15760	0
94	20241008	175100	365240950	15760	15760	15760	15760	0
95	20241008	175000	365240950	15760	15760	15760	15760	0
96	20241008	174900	365240950	15760	15760	15760	15760	0
97	20241008	174800	365240950	15760	15760	15760	15760	0
98	20241008	174700	365240950	15760	15760	15760	15760	0
99	20241008	174600	365240950	15760	15760	15760	15760	0
100	20241008	174500	365240950	15760	15760	15760	15760	0
101	20241008	174400	365240950	15760	15760	15760	15760	0
102	20241008	174300	365240950	15760	15760	15760	15760	0
103	20241008	174200	365240950	15760	15760	15760	15760	0
104	20241008	174100	365240950	15760	15760	15760	15760	0
105	20241008	174000	365240950	15760	15760	15760	15760	0
106	20241008	173900	365240950	15760	15760	15760	15760	0
107	20241008	173800	365240950	15760	15760	15760	15760	0
108	20241008	173700	365240950	15760	15760	15760	15760	0
109	20241008	173600	365240950	15760	15760	15760	15760	0
110	20241008	173500	365240950	15760	15760	15760	15760	0
111	20241008	173400	365240950	15760	15760	15760	15760	0
112	20241008	173300	365240950	15760	15760	15760	15760	0
113	20241008	173200	365240950	15760	15760	15760	15760	0
114	20241008	173100	365240950	15760	15760	15760	15760	0
115	20241008	173000	365240950	15760	15760	15760	15760	0
116	20241008	172900	365240950	15760	15760	15760	15760	0
117	20241008	172800	365240950	15760	15760	15760	15760	0
118	20241008	172700	365240950	15760	15760	15760	15760	0
119	20241008	172600	365240950	15760	15760	15760	15760	0
120	20241008	172500	365240950	15760	15760	15760	15760	0
121	20241008	172400	365240950	15760	15760	15760	15760	0
122	20241008	172300	365240950	15760	15760	15760	15760	1122
123	20241008	172200	365240950	15760	15760	15760	15760	0
124	20241008	172100	365240950	15760	15760	15760	15760	0
125	20241008	172000	365240950	15760	15760	15760	15760	0
126	20241008	171900	365240950	15760	15760	15760	15760	0
127	20241008	171800	365240950	15760	15760	15760	15760	0
128	20241008	171700	365240950	15760	15760	15760	15760	0
129	20241008	171600	365240950	15760	15760	15760	15760	0
130	20241008	171500	365240950	15760	15760	15760	15760	0
131	20241008	171400	365240950	15760	15760	15760	15760	0
132	20241008	171300	365240950	15760	15760	15760	15760	0
133	20241008	171200	365240950	15760	15760	15760	15760	0
134	20241008	171100	365240950	15760	15760	15760	15760	0
135	20241008	171000	365240950	15760	15760	15760	15760	0
136	20241008	170900	365240950	15760	15760	15760	15760	0
137	20241008	170800	365240950	15760	15760	15760	15760	0
138	20241008	170700	365240950	15760	15760	15760	15760	0
139	20241008	170600	365240950	15760	15760	15760	15760	0
140	20241008	170500	365240950	15760	15760	15760	15760	0
141	20241008	170400	365240950	15760	15760	15760	15760	0
142	20241008	170300	365240950	15760	15760	15760	15760	0
143	20241008	170200	365240950	15760	15760	15760	15760	0
144	20241008	170100	365240950	15760	15760	15760	15760	0
145	20241008	170000	365240950	15760	15760	15760	15760	0
146	20241008	165900	365240950	15760	15760	15760	15760	0
147	20241008	165800	365240950	15760	15760	15760	15760	0
148	20241008	165700	365240950	15760	15760	15760	15760	0
149	20241008	165600	365240950	15760	15760	15760	15760	0
150	20241008	165500	365240950	15760	15760	15760	15760	0
151	20241008	165400	365240950	15760	15760	15760	15760	0
152	20241008	165300	365240950	15760	15760	15760	15760	1122
153	20241008	165200	365240950	15760	15760	15760	15760	0
154	20241008	165100	365240950	15760	15760	15760	15760	0
155	20241008	165000	365240950	15760	15760	15760	15760	0
156	20241008	164900	365240950	15760	15760	15760	15760	0
157	20241008	164800	365240950	15760	15760	15760	15760	0
158	20241008	164700	365240950	15760	15760	15760	15760	0
159	20241008	164600	365240950	15760	15760	15760	15760	0
160	20241008	164500	365240950	15760	15760	15760	15760	0
161	20241008	164400	365240950	15760	15760	15760	15760	0
162	20241008	164300	365240950	15760	15760	15760	15760	0
163	20241008	164200	365240950	15760	15760	15760	15760	0
164	20241008	164100	365240950	15760	15760	15760	15760	0
165	20241008	164000	365240950	15760	15760	15760	15760	0
166	20241008	163900	365240950	15760	15760	15760	15760	0
167	20241008	163800	365240950	15760	15760	15760	15760	0
168	20241008	163700	365240950	15760	15760	15760	15760	0
169	20241008	163600	365240950	15760	15760	15760	15760	0
170	20241008	163500	365240950	15760	15760	15760	15760	0
171	20241008	163400	365240950	15760	15760	15760	15760	0
172	20241008	163300	365240950	15760	15760	15760	15760	0
173	20241008	163200	365240950	15760	15760	15760	15760	0
174	20241008	163100	365240950	15760	15760	15760	15760	0
175	20241008	163000	365240950	15760	15760	15760	15760	0
176	20241008	162900	365240950	15760	15760	15760	15760	0
177	20241008	162800	365240950	15760	15760	15760	15760	0
178	20241008	162700	365240950	15760	15760	15760	15760	0
179	20241008	162600	365240950	15760	15760	15760	15760	0
180	20241008	162500	365240950	15760	15760	15760	15760	0
181	20241008	162400	365240950	15760	15760	15760	15760	0
182	20241008	162300	365240950	15760	15760	15760	15760	1122
183	20241008	162200	365240950	15760	15760	15760	15760	0
184	20241008	162100	365240950	15760	15760	15760	15760	0
185	20241008	162000	365240950	15760	15760	15760	15760	0
186	20241008	161900	365240950	15760	15760	15760	15760	0
187	20241008	161800	365240950	15760	15760	15760	15760	0
188	20241008	161700	365240950	15760	15760	15760	15760	0
189	20241008	161600	365240950	15760	15760	15760	15760	0
190	20241008	161500	365240950	15760	15760	15760	15760	0
191	20241008	161400	365240950	15760	15760	15760	15760	0
192	20241008	161300	365240950	15760	15760	15760	15760	0
193	20241008	161200	365240950	15760	15760	15760	15760	0
194	20241008	161100	365240950	15760	15760	15760	15760	0
195	20241008	161000	365240950	15760	15760	15760	15760	0
196	20241008	160900	365240950	15760	15760	15760	15760	0
197	20241008	160800	365240950	15760	15760	15760	15760	0
198	20241008	160700	365240950	15760	15760	15760	15760	0
199	20241008	160600	365240950	15760	15760	15760	15760	0
200	20241008	160500	365240950	15760	15760	15760	15760	0
201	20241008	160400	365240950	15760	15760	15760	15760	0
202	20241008	160300	365240950	15760	15760	15760	15760	0
203	20241008	160200	365240950	15760	15760	15760	15760	0
204	20241008	160100	365240950	15760	15760	15760	15760	0
205	20241008	160000	365240950	15760	15760	15760	15760	0
206	20241008	155900	365240950	15760	15760	15760	15760	0
207	20241008	155800	365240950	15760	15760	15760	15760	0
208	20241008	155700	365240950	15760	15760	15760	15760	0
209	20241008	155600	365240950	15760	15760	15760	15760	0
210	20241008	155500	365240950	15760	15760	15760	15760	0
211	20241008	155400	365240950	15760	15760	15760	15760	0
212	20241008	155300	365240950	15760	15760	15760	15760	1122
213	20241008	155200	365240950	15760	15760	15760	15760	0
214	20241008	155100	365240950	15760	15760	15760	15760	0
215	20241008	155000	365240950	15760	15760	15760	15760	0
216	20241008	154900	365240950	15760	15760	15760	15760	0
217	20241008	154800	365240950	15760	15760	15760	15760	0
218	20241008	154700	365240950	15760	15760	15760	15760	0
219	20241008	154600	365240950	15760	15760	15760	15760	0
220	20241008	154500	365240950	15760	15760	15760	15760	0
221	20241008	154400	365240950	15760	15760	15760	15760	0
222	20241008	154300	365240950	15760	15760	15760	15760	0
223	20241008	154200	365240950	15760	15760	15760	15760	0
224	20241008	154100	365240950	15760	15760	15760	15760	0
225	20241008	154000	365240950	15760	15760	15760	15760	0
226	20241008	153900	365240950	15760	15760	15760	15760	0
227	20241008	153800	365240950	15760	15760	15760	15760	0
228	20241008	153700	365240950	15760	15760	15760	15760	0
229	20241008	153600	365240950	15760	15760	15760	15760	0
230	20241008	153500	365240950	15760	15760	15760	15760	0
231	20241008	153400	365240950	15760	15760	15760	15760	0
232	20241008	153300	365240950	15760	15760	15760	15760	0
233	20241008	153200	365240950	15760	15760	15760	15760	0
234	20241008	153100	365240950	15760	15760	15760	15760	0
235	20241008	153000	365240950	15760	15760	15760	15760	1122
236	20241008	152900	347558230	15790	15790	15790	15790	0
237	20241008	152800	347558230	15790	15790	15790	15790	0
238	20241008	152700	347558230	15790	15790	15790	15790	0
239	20241008	152600	347558230	15790	15790	15790	15790	0
240	20241008	152500	347558230	15790	15790	15790	15790	0
241	20241008	152400	347558230	15790	15790	15790	15790	0
242	20241008	152300	347558230	15790	15790	15790	15790	0
243	20241008	152200	347558230	15790	15790	15790	15790	0
244	20241008	152100	347558230	15790	15790	15790	15790	0
245	20241008	152000	347558230	15790	15790	15790	15790	0
246	20241008	151900	347558230	15790	15790	15790	15790	4
247	20241008	151800	347495070	15790	15790	15790	15790	0
248	20241008	151700	347495070	15790	15790	15790	15790	1
249	20241008	151600	347479280	15770	15770	15770	15770	1
250	20241008	151500	347463510	15780	15770	15780	15770	204
251	20241008	151400	344244400	15780	15780	15780	15780	56
252	20241008	151300	343360720	15780	15780	15780	15780	50
253	20241008	151200	342571720	15780	15780	15780	15780	20
254	20241008	151100	342256120	15780	15780	15780	15780	0
255	20241008	151000	342256120	15780	15780	15780	15780	1
256	20241008	150900	342240340	15790	15790	15790	15790	4
257	20241008	150800	342177180	15780	15780	15780	15780	1202
258	20241008	150700	323209620	15790	15790	15790	15790	3
259	20241008	150600	323162250	15790	15790	15790	15790	4
260	20241008	150500	323099090	15780	15780	15780	15780	298
261	20241008	150400	318396650	15780	15770	15780	15770	504
262	20241008	150300	310443550	15780	15780	15780	15780	3
263	20241008	150200	310396210	15770	15790	15790	15770	2
264	20241008	150100	310364650	15790	15790	15790	15790	0
265	20241008	150000	310364650	15790	15790	15790	15790	1
266	20241008	145900	310348860	15790	15790	15790	15790	0
267	20241008	145800	310348860	15790	15790	15790	15790	0
268	20241008	145700	310348860	15790	15790	15790	15790	0
269	20241008	145600	310348860	15790	15760	15790	15740	611
270	20241008	145500	300723220	15760	15770	15770	15760	28
271	20241008	145400	300281820	15750	15770	15780	15750	231
272	20241008	145300	296641920	15780	15780	15780	15770	91
273	20241008	145200	295206820	15780	15790	15790	15780	61
274	20241008	145100	294244190	15780	15780	15780	15780	48
275	20241008	145000	293486750	15780	15800	15800	15780	116
276	20241008	144900	291655620	15830	15830	15830	15830	1
277	20241008	144800	291639790	15830	15830	15830	15830	0
278	20241008	144700	291639790	15830	15830	15830	15830	0
279	20241008	144600	291639790	15830	15830	15830	15830	5
280	20241008	144500	291560640	15840	15840	15840	15840	1
281	20241008	144400	291544800	15790	15790	15790	15790	0
282	20241008	144300	291544800	15790	15790	15790	15790	7
283	20241008	144200	291434270	15840	15840	15840	15840	3
284	20241008	144100	291386750	15850	15850	15850	15850	16
285	20241008	144000	291133150	15840	15810	15840	15800	286
286	20241008	143900	286609300	15820	15820	15820	15820	0
287	20241008	143800	286609300	15820	15820	15820	15820	0
288	20241008	143700	286609300	15820	15820	15820	15820	0
289	20241008	143600	286609300	15820	15820	15820	15820	0
290	20241008	143500	286609300	15820	15820	15820	15820	1
291	20241008	143400	286593480	15830	15830	15830	15830	0
292	20241008	143300	286593480	15830	15830	15830	15830	1
293	20241008	143200	286577650	15840	15840	15840	15840	0
294	20241008	143100	286577650	15840	15840	15840	15840	0
295	20241008	143000	286577650	15840	15840	15840	15840	1
296	20241008	142900	286561810	15780	15780	15780	15780	0
297	20241008	142800	286561810	15780	15780	15780	15780	0
298	20241008	142700	286561810	15780	15780	15780	15780	0
299	20241008	142600	286561810	15780	15780	15780	15780	0
300	20241008	142500	286561810	15780	15780	15780	15780	0
301	20241008	142400	286561810	15780	15780	15780	15780	16
302	20241008	142300	286309330	15800	15800	15800	15800	75
303	20241008	142200	285124330	15800	15800	15800	15800	61
304	20241008	142100	284160530	15800	15800	15800	15800	10
305	20241008	142000	284002530	15800	15800	15800	15800	13
306	20241008	141900	283797130	15790	15790	15790	15790	210
307	20241008	141800	280481230	15790	15790	15790	15790	12
308	20241008	141700	280291750	15780	15780	15780	15780	0
309	20241008	141600	280291750	15780	15780	15780	15780	0
310	20241008	141500	280291750	15780	15780	15780	15780	0
311	20241008	141400	280291750	15780	15780	15780	15780	716
312	20241008	141300	268993270	15770	15770	15770	15770	12
313	20241008	141200	268804030	15760	15770	15770	15760	778
314	20241008	141100	256537750	15770	15780	15780	15770	567
315	20241008	141000	247595530	15790	15790	15790	15790	6
316	20241008	140900	247500790	15780	15780	15780	15780	0
317	20241008	140800	247500790	15780	15780	15780	15780	0
318	20241008	140700	247500790	15780	15800	15800	15780	52
319	20241008	140600	246680190	15780	15800	15800	15780	372
320	20241008	140500	240807140	15800	15800	15800	15800	536
321	20241008	140400	232338340	15800	15840	15840	15800	200
322	20241008	140300	229177860	15840	15840	15840	15840	0
323	20241008	140200	229177860	15840	15840	15840	15840	0
324	20241008	140100	229177860	15840	15840	15840	15840	0
325	20241008	140000	229177860	15840	15840	15840	15840	30
326	20241008	135900	228702660	15840	15840	15840	15840	8
327	20241008	135800	228575940	15810	15810	15810	15810	107
328	20241008	135700	226884270	15810	15810	15810	15810	66
329	20241008	135600	225840810	15800	15840	15840	15800	700
330	20241008	135500	214775140	15840	15840	15840	15840	0
331	20241008	135400	214775140	15840	15840	15840	15840	0
332	20241008	135300	214775140	15840	15840	15840	15840	10
333	20241008	135200	214616740	15840	15840	15840	15840	0
334	20241008	135100	214616740	15840	15840	15840	15840	3
335	20241008	135000	214569220	15840	15840	15840	15840	0
336	20241008	134900	214569220	15840	15840	15840	15840	0
337	20241008	134800	214569220	15840	15840	15840	15840	21
338	20241008	134700	214236580	15840	15840	15840	15840	0
339	20241008	134600	214236580	15840	15840	15840	15840	100
340	20241008	134500	212652580	15840	15840	15840	15840	1
341	20241008	134400	212636740	15830	15830	15830	15830	0
342	20241008	134300	212636740	15830	15830	15830	15830	0
343	20241008	134200	212636740	15830	15830	15830	15830	0
344	20241008	134100	212636740	15830	15830	15830	15830	163
345	20241008	134000	210056450	15810	15810	15810	15810	0
346	20241008	133900	210056450	15810	15820	15820	15810	11
347	20241008	133800	209882490	15820	15820	15820	15810	146
348	20241008	133700	207573070	15820	15820	15820	15820	0
349	20241008	133600	207573070	15820	15820	15820	15820	1
350	20241008	133500	207557250	15820	15820	15820	15820	5
351	20241008	133400	207478150	15820	15820	15820	15820	213
352	20241008	133300	204108490	15820	15820	15820	15820	5
353	20241008	133200	204029390	15820	15820	15820	15820	0
354	20241008	133100	204029390	15820	15820	15820	15820	0
355	20241008	133000	204029390	15820	15820	15820	15820	32
356	20241008	132900	203523150	15820	15820	15820	15820	26
357	20241008	132800	203111830	15810	15810	15810	15810	0
358	20241008	132700	203111830	15810	15810	15810	15810	0
359	20241008	132600	203111830	15810	15810	15810	15810	0
360	20241008	132500	203111830	15810	15810	15810	15810	48
361	20241008	132400	202352950	15820	15820	15820	15820	235
362	20241008	132300	198635250	15820	15830	15830	15820	164
363	20241008	132200	196040530	15840	15840	15840	15840	6
364	20241008	132100	195945490	15850	15850	15850	15850	6
365	20241008	132000	195850390	15830	15830	15830	15830	0
366	20241008	131900	195850390	15830	15830	15830	15830	0
367	20241008	131800	195850390	15830	15830	15830	15830	0
368	20241008	131700	195850390	15830	15830	15830	15830	0
369	20241008	131600	195850390	15830	15830	15830	15830	0
370	20241008	131500	195850390	15830	15830	15830	15830	0
371	20241008	131400	195850390	15830	15830	15830	15830	0
372	20241008	131300	195850390	15830	15830	15830	15830	0
373	20241008	131200	195850390	15830	15830	15830	15830	177
374	20241008	131100	193048480	15830	15830	15830	15830	10
375	20241008	131000	192890180	15830	15830	15830	15830	118
376	20241008	130900	191022240	15830	15830	15830	15830	0
377	20241008	130800	191022240	15830	15830	15830	15830	0
378	20241008	130700	191022240	15830	15830	15830	15830	14
379	20241008	130600	190800620	15860	15860	15860	15860	0
380	20241008	130500	190800620	15860	15860	15860	15860	0
381	20241008	130400	190800620	15860	15860	15860	15860	0
382	20241008	130300	190800620	15860	15860	15860	15860	3
383	20241008	130200	190753040	15830	15830	15830	15830	250
384	20241008	130100	186795540	15830	15860	15860	15830	215
385	20241008	130000	183390330	15850	15850	15850	15850	0
386	20241008	125900	183390330	15850	15850	15850	15850	0
387	20241008	125800	183390330	15850	15850	15850	15850	0
388	20241008	125700	183390330	15850	15860	15860	15850	330
389	20241008	125600	178156580	15860	15870	15870	15860	11
390	20241008	125500	177982110	15870	15870	15870	15870	0
391	20241008	125400	177982110	15870	15870	15870	15870	0
392	20241008	125300	177982110	15870	15870	15870	15870	3
393	20241008	125200	177934500	15870	15870	15870	15870	0
394	20241008	125100	177934500	15870	15870	15870	15870	0
395	20241008	125000	177934500	15870	15870	15870	15870	14
396	20241008	124900	177712320	15870	15870	15870	15870	0
397	20241008	124800	177712320	15870	15870	15870	15870	50
398	20241008	124700	176918820	15880	15880	15880	15880	1
399	20241008	124600	176902940	15830	15830	15830	15830	0
400	20241008	124500	176902940	15830	15830	15830	15830	0
401	20241008	124400	176902940	15830	15830	15830	15830	0
402	20241008	124300	176902940	15830	15830	15830	15830	0
403	20241008	124200	176902940	15830	15830	15830	15830	0
404	20241008	124100	176902940	15830	15830	15830	15830	0
405	20241008	124000	176902940	15830	15830	15830	15830	0
406	20241008	123900	176902940	15830	15830	15830	15830	0
407	20241008	123800	176902940	15830	15830	15830	15830	0
408	20241008	123700	176902940	15830	15830	15830	15830	29
409	20241008	123600	176443870	15830	15840	15840	15830	188
410	20241008	123500	173467630	15880	15880	15880	15880	0
411	20241008	123400	173467630	15880	15830	15880	15830	3
412	20241008	123300	173420040	15830	15870	15870	15830	800
413	20241008	123200	160747160	15880	15880	15880	15880	0
414	20241008	123100	160747160	15880	15880	15880	15880	11
415	20241008	123000	160572480	15880	15880	15880	15880	0
416	20241008	122900	160572480	15880	15880	15880	15880	2
417	20241008	122800	160540720	15840	15840	15840	15840	0
418	20241008	122700	160540720	15840	15840	15840	15840	0
419	20241008	122600	160540720	15840	15840	15840	15840	0
420	20241008	122500	160540720	15840	15840	15840	15840	0
421	20241008	122400	160540720	15840	15890	15890	15840	101
422	20241008	122300	158940440	15890	15890	15890	15890	7
423	20241008	122200	158829210	15890	15890	15890	15890	1
424	20241008	122100	158813320	15840	15840	15840	15840	0
425	20241008	122000	158813320	15840	15850	15850	15840	101
426	20241008	121900	157213360	15900	15900	15900	15900	0
427	20241008	121800	157213360	15900	15900	15900	15900	0
428	20241008	121700	157213360	15900	15900	15900	15900	0
429	20241008	121600	157213360	15900	15900	15900	15900	0
430	20241008	121500	157213360	15900	15860	15900	15860	71
431	20241008	121400	156085860	15860	15850	15860	15850	140
432	20241008	121300	153866450	15840	15840	15840	15840	1
433	20241008	121200	153850610	15850	15830	15850	15830	2601
434	20241008	121100	112658650	15830	15830	15830	15830	2
435	20241008	121000	112626990	15800	15830	15830	15800	407
436	20241008	120900	106192720	15820	15820	15830	15820	165
437	20241008	120800	103582400	15830	15840	15840	15830	126
438	20241008	120700	101587590	15850	15840	15850	15840	22
439	20241008	120600	101239090	15850	15850	15850	15850	21
440	20241008	120500	100906240	15850	15850	15850	15850	1
441	20241008	120400	100890390	15850	15850	15850	15850	0
442	20241008	120300	100890390	15850	15840	15850	15840	52
443	20241008	120200	100066690	15850	15850	15850	15850	2
444	20241008	120100	100034990	15850	15850	15850	15850	26
445	20241008	120000	99622890	15860	15850	15860	15850	32
446	20241008	115900	99115650	15850	15860	15860	15850	12
447	20241008	115800	98925430	15860	15860	15860	15860	1
448	20241008	115700	98909570	15860	15860	15860	15860	0
449	20241008	115600	98909570	15860	15860	15860	15860	20
450	20241008	115500	98592370	15860	15860	15860	15860	12
451	20241008	115400	98402050	15860	15860	15860	15860	20
452	20241008	115300	98084850	15860	15850	15860	15850	21
453	20241008	115200	97751940	15860	15860	15860	15860	8
454	20241008	115100	97625060	15860	15860	15860	15860	10
455	20241008	115000	97466460	15860	15860	15860	15860	12
456	20241008	114900	97276140	15860	15860	15860	15860	7
457	20241008	114800	97165120	15860	15860	15860	15860	1
458	20241008	114700	97149260	15850	15850	15850	15850	0
459	20241008	114600	97149260	15850	15850	15850	15850	0
460	20241008	114500	97149260	15850	15850	15850	15850	0
461	20241008	114400	97149260	15850	15850	15850	15850	0
462	20241008	114300	97149260	15850	15850	15850	15850	0
463	20241008	114200	97149260	15850	15850	15850	15850	0
464	20241008	114100	97149260	15850	15850	15850	15850	0
465	20241008	114000	97149260	15850	15850	15850	15850	0
466	20241008	113900	97149260	15850	15850	15850	15850	0
467	20241008	113800	97149260	15850	15850	15850	15850	2
468	20241008	113700	97117560	15820	15820	15820	15820	0
469	20241008	113600	97117560	15820	15820	15820	15820	8
470	20241008	113500	96991000	15820	15850	15850	15820	208
471	20241008	113400	93696520	15860	15860	15860	15860	0
472	20241008	113300	93696520	15860	15870	15870	15860	150
473	20241008	113200	91317460	15870	15870	15870	15870	10
474	20241008	113100	91158760	15880	15880	15880	15880	3
475	20241008	113000	91111120	15870	15870	15870	15870	10
476	20241008	112900	90952420	15870	15890	15890	15870	209
477	20241008	112800	87634490	15890	15890	15890	15890	1
478	20241008	112700	87618600	15880	15880	15880	15880	1
479	20241008	112600	87602720	15880	15880	15880	15880	0
480	20241008	112500	87602720	15880	15880	15880	15880	20
481	20241008	112400	87285120	15880	15880	15880	15880	6
482	20241008	112300	87189840	15880	15880	15880	15880	49
483	20241008	112200	86411720	15870	15870	15870	15870	1
484	20241008	112100	86395850	15870	15870	15870	15870	0
485	20241008	112000	86395850	15870	15870	15870	15870	5
486	20241008	111900	86316500	15880	15880	15880	15880	1
487	20241008	111800	86300620	15880	15880	15880	15880	2
488	20241008	111700	86268860	15880	15880	15880	15880	0
489	20241008	111600	86268860	15880	15880	15880	15880	1
490	20241008	111500	86252980	15880	15880	15880	15880	0
491	20241008	111400	86252980	15880	15880	15880	15880	0
492	20241008	111300	86252980	15880	15880	15880	15880	44
493	20241008	111200	85554260	15880	15890	15890	15880	10
494	20241008	111100	85395410	15890	15890	15890	15890	2
495	20241008	111000	85363630	15880	15880	15880	15880	0
496	20241008	110900	85363630	15880	15880	15880	15880	0
497	20241008	110800	85363630	15880	15880	15880	15880	22
498	20241008	110700	85014270	15880	15880	15880	15880	0
499	20241008	110600	85014270	15880	15880	15880	15880	0
500	20241008	110500	85014270	15880	15880	15880	15880	0
501	20241008	110400	85014270	15880	15880	15880	15880	20
502	20241008	110300	84696670	15880	15880	15880	15880	6
503	20241008	110200	84601390	15870	15870	15870	15870	101
504	20241008	110100	82998520	15880	15880	15880	15880	141
505	20241008	110000	80759440	15880	15880	15880	15880	0
506	20241008	105900	80759440	15880	15880	15880	15880	0
507	20241008	105800	80759440	15880	15890	15890	15880	100
508	20241008	105700	79171310	15890	15900	15900	15890	51
509	20241008	105600	78360730	15900	15900	15900	15900	0
510	20241008	105500	78360730	15900	15900	15900	15900	0
511	20241008	105400	78360730	15900	15900	15900	15900	0
512	20241008	105300	78360730	15900	15900	15900	15900	0
513	20241008	105200	78360730	15900	15900	15900	15900	6
514	20241008	105100	78265330	15900	15900	15900	15900	6
515	20241008	105000	78169930	15900	15900	15900	15900	10
516	20241008	104900	78010930	15900	15900	15900	15900	0
517	20241008	104800	78010930	15900	15900	15900	15900	20
518	20241008	104700	77692930	15900	15900	15900	15900	0
519	20241008	104600	77692930	15900	15900	15900	15900	31
520	20241008	104500	77200030	15900	15900	15900	15900	6
521	20241008	104400	77104630	15900	15900	15900	15900	1
522	20241008	104300	77088730	15890	15890	15890	15890	0
523	20241008	104200	77088730	15890	15890	15890	15890	14
524	20241008	104100	76866270	15890	15890	15890	15890	0
525	20241008	104000	76866270	15890	15890	15890	15890	0
526	20241008	103900	76866270	15890	15890	15890	15890	0
527	20241008	103800	76866270	15890	15890	15890	15890	1
528	20241008	103700	76850380	15890	15890	15890	15890	0
529	20241008	103600	76850380	15890	15890	15890	15890	0
530	20241008	103500	76850380	15890	15890	15890	15890	2
531	20241008	103400	76818600	15890	15890	15890	15890	20
532	20241008	103300	76500800	15890	15890	15890	15890	1
533	20241008	103200	76484910	15880	15890	15890	15880	545
534	20241008	103100	67828830	15900	15910	15910	15900	1205
535	20241008	103000	48667400	15910	15910	15910	15910	0
536	20241008	102900	48667400	15910	15920	15960	15910	245
537	20241008	102800	44768780	15920	15920	15920	15920	0
538	20241008	102700	44768780	15920	15950	15950	15920	99
539	20241008	102600	43191800	15960	15960	15960	15960	1
540	20241008	102500	43175840	15960	15960	15960	15960	0
541	20241008	102400	43175840	15960	15950	15960	15950	20
542	20241008	102300	42856830	15940	15940	15940	15940	0
543	20241008	102200	42856830	15940	15940	15940	15940	10
544	20241008	102100	42697430	15940	15940	15940	15940	6
545	20241008	102000	42601790	15940	15940	15940	15940	7
546	20241008	101900	42490210	15940	15940	15940	15940	11
547	20241008	101800	42314870	15940	15940	15940	15940	62
548	20241008	101700	41326590	15920	15920	15920	15920	0
549	20241008	101600	41326590	15920	15930	15930	15920	141
550	20241008	101500	39081370	15940	15960	15960	15940	313
551	20241008	101400	34090750	15960	15960	15960	15960	0
552	20241008	101300	34090750	15960	15960	15960	15960	0
553	20241008	101200	34090750	15960	15960	15960	15960	9
554	20241008	101100	33947110	15970	15970	15970	15970	0
555	20241008	101000	33947110	15970	15970	15970	15970	5
556	20241008	100900	33867260	15960	15960	15960	15960	0
557	20241008	100800	33867260	15960	15960	15960	15960	1
558	20241008	100700	33851300	15970	15970	15970	15970	0
559	20241008	100600	33851300	15970	15970	15970	15970	1
560	20241008	100500	33835330	15970	15970	15970	15970	185
561	20241008	100400	30880880	15970	15970	15970	15970	1
562	20241008	100300	30864910	15970	15970	15970	15970	1
563	20241008	100200	30848940	15970	15970	15970	15970	5
564	20241008	100100	30769090	15970	15970	15970	15970	0
565	20241008	100000	30769090	15970	15970	15970	15970	0
566	20241008	095900	30769090	15970	15970	15970	15970	0
567	20241008	095800	30769090	15970	15970	15970	15970	529
568	20241008	095700	22320960	15970	15970	15970	15970	0
569	20241008	095600	22320960	15970	15970	15970	15970	0
570	20241008	095500	22320960	15970	15970	15970	15970	0
571	20241008	095400	22320960	15970	15970	15970	15970	2
572	20241008	095300	22289020	15970	15980	15980	15970	51
573	20241008	095200	21474540	15970	15970	15970	15970	0
574	20241008	095100	21474540	15970	15970	15970	15970	50
575	20241008	095000	20676040	15980	15980	15980	15980	5
576	20241008	094900	20596140	15980	15980	15980	15980	200
577	20241008	094800	17400140	15970	15970	15970	15970	0
578	20241008	094700	17400140	15970	15970	15970	15970	0
579	20241008	094600	17400140	15970	15970	15970	15970	0
580	20241008	094500	17400140	15970	15970	15970	15970	2
581	20241008	094400	17368200	15970	15970	15970	15970	1
582	20241008	094300	17352230	15960	15960	15960	15960	22
583	20241008	094200	17001110	15980	15970	15980	15970	40
584	20241008	094100	16362280	15970	15960	15970	15960	11
585	20241008	094000	16186620	15970	15970	15970	15970	16
586	20241008	093900	15931100	15970	15970	15970	15970	0
587	20241008	093800	15931100	15970	15970	15970	15970	55
588	20241008	093700	15052750	15970	15970	15970	15970	11
589	20241008	093600	14877080	15970	15970	15970	15970	4
590	20241008	093500	14813200	15970	15970	15970	15970	3
591	20241008	093400	14765290	15970	15970	15970	15970	2
592	20241008	093300	14733350	15970	15970	15970	15970	2
593	20241008	093200	14701410	15950	15950	15950	15950	0
594	20241008	093100	14701410	15950	15950	15950	15950	0
595	20241008	093000	14701410	15950	15950	15950	15950	0
596	20241008	092900	14701410	15950	15970	15970	15950	26
597	20241008	092800	14286590	15970	15970	15970	15970	0
598	20241008	092700	14286590	15970	15970	15970	15970	2
599	20241008	092600	14254650	15970	15970	15970	15970	1
600	20241008	092500	14238680	15950	15950	15950	15950	1
601	20241008	092400	14222730	15950	15950	15950	15950	0
602	20241008	092300	14222730	15950	15950	15950	15950	5
603	20241008	092200	14142980	15950	15950	15950	15950	0
604	20241008	092100	14142980	15950	15950	15950	15950	0
605	20241008	092000	14142980	15950	15950	15950	15950	0
606	20241008	091900	14142980	15950	15950	15950	15950	0
607	20241008	091800	14142980	15950	15950	15950	15950	0
608	20241008	091700	14142980	15950	15950	15950	15950	30
609	20241008	091600	13664480	16000	16000	16000	16000	0
610	20241008	091500	13664480	16000	16000	16000	16000	0
611	20241008	091400	13664480	16000	16000	16000	16000	1
612	20241008	091300	13648480	16000	16000	16000	16000	0
613	20241008	091200	13648480	16000	16000	16000	16000	0
614	20241008	091100	13648480	16000	16000	16000	16000	574
615	20241008	091000	4464480	16000	16000	16000	16000	0
616	20241008	090900	4464480	16000	16000	16000	16000	1
617	20241008	090800	4448480	16000	16000	16000	16000	1
618	20241008	090700	4432480	16010	16010	16010	16010	0
619	20241008	090600	4432480	16010	16010	16010	16010	0
620	20241008	090500	4432480	16010	16010	16010	16010	8
621	20241008	090400	4304400	16010	15900	16010	15900	136
622	20241008	090300	2137620	15900	15900	15900	15900	5
623	20241008	090200	2058120	15890	15850	15890	15850	9
624	20241008	090100	1915190	15890	15890	15890	15890	2
625	20241008	090000	1883410	15900	15970	15970	15900	118