KissMeData/034120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191700	249617750	15730	15730	15730	15730	339
3	20241010	191600	249617750	15730	15730	15730	15730	0
4	20241010	191500	249617750	15730	15730	15730	15730	0
5	20241010	191400	249617750	15730	15730	15730	15730	0
6	20241010	191300	249617750	15730	15730	15730	15730	0
7	20241010	191200	249617750	15730	15730	15730	15730	0
8	20241010	191100	249617750	15730	15730	15730	15730	0
9	20241010	191000	249617750	15730	15730	15730	15730	0
10	20241010	190900	249617750	15730	15730	15730	15730	0
11	20241010	190800	249617750	15730	15730	15730	15730	0
12	20241010	190700	249617750	15730	15730	15730	15730	0
13	20241010	190600	249617750	15730	15730	15730	15730	0
14	20241010	190500	249617750	15730	15730	15730	15730	0
15	20241010	190400	249617750	15730	15730	15730	15730	0
16	20241010	190300	249617750	15730	15730	15730	15730	0
17	20241010	190200	249617750	15730	15730	15730	15730	0
18	20241010	190100	249617750	15730	15730	15730	15730	0
19	20241010	190000	249617750	15730	15730	15730	15730	0
20	20241010	185900	249617750	15730	15730	15730	15730	0
21	20241010	185800	249617750	15730	15730	15730	15730	0
22	20241010	185700	249617750	15730	15730	15730	15730	0
23	20241010	185600	249617750	15730	15730	15730	15730	0
24	20241010	185500	249617750	15730	15730	15730	15730	0
25	20241010	185400	249617750	15730	15730	15730	15730	0
26	20241010	185300	249617750	15730	15730	15730	15730	0
27	20241010	185200	249617750	15730	15730	15730	15730	0
28	20241010	185100	249617750	15730	15730	15730	15730	0
29	20241010	185000	249617750	15730	15730	15730	15730	0
30	20241010	184900	249617750	15730	15730	15730	15730	0
31	20241010	184800	249617750	15730	15730	15730	15730	0
32	20241010	184700	249617750	15730	15730	15730	15730	339
33	20241010	184600	249617750	15730	15730	15730	15730	0
34	20241010	184500	249617750	15730	15730	15730	15730	0
35	20241010	184400	249617750	15730	15730	15730	15730	0
36	20241010	184300	249617750	15730	15730	15730	15730	0
37	20241010	184200	249617750	15730	15730	15730	15730	0
38	20241010	184100	249617750	15730	15730	15730	15730	0
39	20241010	184000	249617750	15730	15730	15730	15730	0
40	20241010	183900	249617750	15730	15730	15730	15730	0
41	20241010	183800	249617750	15730	15730	15730	15730	0
42	20241010	183700	249617750	15730	15730	15730	15730	0
43	20241010	183600	249617750	15730	15730	15730	15730	0
44	20241010	183500	249617750	15730	15730	15730	15730	0
45	20241010	183400	249617750	15730	15730	15730	15730	0
46	20241010	183300	249617750	15730	15730	15730	15730	0
47	20241010	183200	249617750	15730	15730	15730	15730	0
48	20241010	183100	249617750	15730	15730	15730	15730	0
49	20241010	183000	249617750	15730	15730	15730	15730	0
50	20241010	182900	249617750	15730	15730	15730	15730	0
51	20241010	182800	249617750	15730	15730	15730	15730	0
52	20241010	182700	249617750	15730	15730	15730	15730	0
53	20241010	182600	249617750	15730	15730	15730	15730	0
54	20241010	182500	249617750	15730	15730	15730	15730	0
55	20241010	182400	249617750	15730	15730	15730	15730	0
56	20241010	182300	249617750	15730	15730	15730	15730	0
57	20241010	182200	249617750	15730	15730	15730	15730	0
58	20241010	182100	249617750	15730	15730	15730	15730	0
59	20241010	182000	249617750	15730	15730	15730	15730	0
60	20241010	181900	249617750	15730	15730	15730	15730	0
61	20241010	181800	249617750	15730	15730	15730	15730	0
62	20241010	181700	249617750	15730	15730	15730	15730	339
63	20241010	181600	249617750	15730	15730	15730	15730	0
64	20241010	181500	249617750	15730	15730	15730	15730	0
65	20241010	181400	249617750	15730	15730	15730	15730	0
66	20241010	181300	249617750	15730	15730	15730	15730	0
67	20241010	181200	249617750	15730	15730	15730	15730	0
68	20241010	181100	249617750	15730	15730	15730	15730	0
69	20241010	181000	249617750	15730	15730	15730	15730	0
70	20241010	180900	249617750	15730	15730	15730	15730	0
71	20241010	180800	249617750	15730	15730	15730	15730	0
72	20241010	180700	249617750	15730	15730	15730	15730	0
73	20241010	180600	249617750	15730	15730	15730	15730	0
74	20241010	180500	249617750	15730	15730	15730	15730	0
75	20241010	180400	249617750	15730	15730	15730	15730	0
76	20241010	180300	249617750	15730	15730	15730	15730	0
77	20241010	180200	249617750	15730	15730	15730	15730	0
78	20241010	180100	249617750	15730	15730	15730	15730	0
79	20241010	180000	249617750	15730	15730	15730	15730	0
80	20241010	175900	249617750	15730	15730	15730	15730	0
81	20241010	175800	249617750	15730	15730	15730	15730	0
82	20241010	175700	249617750	15730	15730	15730	15730	0
83	20241010	175600	249617750	15730	15730	15730	15730	0
84	20241010	175500	249617750	15730	15730	15730	15730	0
85	20241010	175400	249617750	15730	15730	15730	15730	0
86	20241010	175300	249617750	15730	15730	15730	15730	0
87	20241010	175200	249617750	15730	15730	15730	15730	0
88	20241010	175100	249617750	15730	15730	15730	15730	0
89	20241010	175000	249617750	15730	15730	15730	15730	0
90	20241010	174900	249617750	15730	15730	15730	15730	0
91	20241010	174800	249617750	15730	15730	15730	15730	0
92	20241010	174700	249617750	15730	15730	15730	15730	339
93	20241010	174600	249617750	15730	15730	15730	15730	0
94	20241010	174500	249617750	15730	15730	15730	15730	0
95	20241010	174400	249617750	15730	15730	15730	15730	0
96	20241010	174300	249617750	15730	15730	15730	15730	0
97	20241010	174200	249617750	15730	15730	15730	15730	0
98	20241010	174100	249617750	15730	15730	15730	15730	0
99	20241010	174000	249617750	15730	15730	15730	15730	0
100	20241010	173900	249617750	15730	15730	15730	15730	0
101	20241010	173800	249617750	15730	15730	15730	15730	0
102	20241010	173700	249617750	15730	15730	15730	15730	0
103	20241010	173600	249617750	15730	15730	15730	15730	0
104	20241010	173500	249617750	15730	15730	15730	15730	0
105	20241010	173400	249617750	15730	15730	15730	15730	0
106	20241010	173300	249617750	15730	15730	15730	15730	0
107	20241010	173200	249617750	15730	15730	15730	15730	0
108	20241010	173100	249617750	15730	15730	15730	15730	0
109	20241010	173000	249617750	15730	15730	15730	15730	0
110	20241010	172900	249617750	15730	15730	15730	15730	0
111	20241010	172800	249617750	15730	15730	15730	15730	0
112	20241010	172700	249617750	15730	15730	15730	15730	0
113	20241010	172600	249617750	15730	15730	15730	15730	0
114	20241010	172500	249617750	15730	15730	15730	15730	0
115	20241010	172400	249617750	15730	15730	15730	15730	0
116	20241010	172300	249617750	15730	15730	15730	15730	0
117	20241010	172200	249617750	15730	15730	15730	15730	0
118	20241010	172100	249617750	15730	15730	15730	15730	0
119	20241010	172000	249617750	15730	15730	15730	15730	0
120	20241010	171900	249617750	15730	15730	15730	15730	0
121	20241010	171800	249617750	15730	15730	15730	15730	0
122	20241010	171700	249617750	15730	15730	15730	15730	339
123	20241010	171600	249617750	15730	15730	15730	15730	0
124	20241010	171500	249617750	15730	15730	15730	15730	0
125	20241010	171400	249617750	15730	15730	15730	15730	0
126	20241010	171300	249617750	15730	15730	15730	15730	0
127	20241010	171200	249617750	15730	15730	15730	15730	0
128	20241010	171100	249617750	15730	15730	15730	15730	0
129	20241010	171000	249617750	15730	15730	15730	15730	0
130	20241010	170900	249617750	15730	15730	15730	15730	0
131	20241010	170800	249617750	15730	15730	15730	15730	0
132	20241010	170700	249617750	15730	15730	15730	15730	0
133	20241010	170600	249617750	15730	15730	15730	15730	0
134	20241010	170500	249617750	15730	15730	15730	15730	0
135	20241010	170400	249617750	15730	15730	15730	15730	0
136	20241010	170300	249617750	15730	15730	15730	15730	0
137	20241010	170200	249617750	15730	15730	15730	15730	0
138	20241010	170100	249617750	15730	15730	15730	15730	0
139	20241010	170000	249617750	15730	15730	15730	15730	0
140	20241010	165900	249617750	15730	15730	15730	15730	0
141	20241010	165800	249617750	15730	15730	15730	15730	0
142	20241010	165700	249617750	15730	15730	15730	15730	0
143	20241010	165600	249617750	15730	15730	15730	15730	0
144	20241010	165500	249617750	15730	15730	15730	15730	0
145	20241010	165400	249617750	15730	15730	15730	15730	0
146	20241010	165300	249617750	15730	15730	15730	15730	0
147	20241010	165200	249617750	15730	15730	15730	15730	0
148	20241010	165100	249617750	15730	15730	15730	15730	0
149	20241010	165000	249617750	15730	15730	15730	15730	0
150	20241010	164900	249617750	15730	15730	15730	15730	0
151	20241010	164800	249617750	15730	15730	15730	15730	0
152	20241010	164700	249617750	15730	15730	15730	15730	339
153	20241010	164600	249617750	15730	15730	15730	15730	0
154	20241010	164500	249617750	15730	15730	15730	15730	0
155	20241010	164400	249617750	15730	15730	15730	15730	0
156	20241010	164300	249617750	15730	15730	15730	15730	0
157	20241010	164200	249617750	15730	15730	15730	15730	0
158	20241010	164100	249617750	15730	15730	15730	15730	0
159	20241010	164000	249617750	15730	15730	15730	15730	0
160	20241010	163900	249617750	15730	15730	15730	15730	0
161	20241010	163800	249617750	15730	15730	15730	15730	0
162	20241010	163700	249617750	15730	15730	15730	15730	0
163	20241010	163600	249617750	15730	15730	15730	15730	0
164	20241010	163500	249617750	15730	15730	15730	15730	0
165	20241010	163400	249617750	15730	15730	15730	15730	0
166	20241010	163300	249617750	15730	15730	15730	15730	0
167	20241010	163200	249617750	15730	15730	15730	15730	0
168	20241010	163100	249617750	15730	15730	15730	15730	0
169	20241010	163000	249617750	15730	15730	15730	15730	0
170	20241010	162900	249617750	15730	15730	15730	15730	0
171	20241010	162800	249617750	15730	15730	15730	15730	0
172	20241010	162700	249617750	15730	15730	15730	15730	0
173	20241010	162600	249617750	15730	15730	15730	15730	0
174	20241010	162500	249617750	15730	15730	15730	15730	0
175	20241010	162400	249617750	15730	15730	15730	15730	0
176	20241010	162300	249617750	15730	15730	15730	15730	0
177	20241010	162200	249617750	15730	15730	15730	15730	0
178	20241010	162100	249617750	15730	15730	15730	15730	0
179	20241010	162000	249617750	15730	15730	15730	15730	0
180	20241010	161900	249617750	15730	15730	15730	15730	0
181	20241010	161800	249617750	15730	15730	15730	15730	0
182	20241010	161700	249617750	15730	15730	15730	15730	339
183	20241010	161600	249617750	15730	15730	15730	15730	0
184	20241010	161500	249617750	15730	15730	15730	15730	0
185	20241010	161400	249617750	15730	15730	15730	15730	0
186	20241010	161300	249617750	15730	15730	15730	15730	0
187	20241010	161200	249617750	15730	15730	15730	15730	0
188	20241010	161100	249617750	15730	15730	15730	15730	0
189	20241010	161000	249617750	15730	15730	15730	15730	0
190	20241010	160900	249617750	15730	15730	15730	15730	0
191	20241010	160800	249617750	15730	15730	15730	15730	0
192	20241010	160700	249617750	15730	15730	15730	15730	0
193	20241010	160600	249617750	15730	15730	15730	15730	0
194	20241010	160500	249617750	15730	15730	15730	15730	0
195	20241010	160400	249617750	15730	15730	15730	15730	0
196	20241010	160300	249617750	15730	15730	15730	15730	0
197	20241010	160200	249617750	15730	15730	15730	15730	0
198	20241010	160100	249617750	15730	15730	15730	15730	0
199	20241010	160000	249617750	15730	15730	15730	15730	0
200	20241010	155900	249617750	15730	15730	15730	15730	0
201	20241010	155800	249617750	15730	15730	15730	15730	0
202	20241010	155700	249617750	15730	15730	15730	15730	0
203	20241010	155600	249617750	15730	15730	15730	15730	0
204	20241010	155500	249617750	15730	15730	15730	15730	0
205	20241010	155400	249617750	15730	15730	15730	15730	0
206	20241010	155300	249617750	15730	15730	15730	15730	0
207	20241010	155200	249617750	15730	15730	15730	15730	0
208	20241010	155100	249617750	15730	15730	15730	15730	0
209	20241010	155000	249617750	15730	15730	15730	15730	0
210	20241010	154900	249617750	15730	15730	15730	15730	0
211	20241010	154800	249617750	15730	15730	15730	15730	0
212	20241010	154700	249617750	15730	15730	15730	15730	339
213	20241010	154600	249617750	15730	15730	15730	15730	0
214	20241010	154500	249617750	15730	15730	15730	15730	0
215	20241010	154400	249617750	15730	15730	15730	15730	0
216	20241010	154300	249617750	15730	15730	15730	15730	0
217	20241010	154200	249617750	15730	15730	15730	15730	0
218	20241010	154100	249617750	15730	15730	15730	15730	0
219	20241010	154000	249617750	15730	15730	15730	15730	0
220	20241010	153900	249617750	15730	15730	15730	15730	0
221	20241010	153800	249617750	15730	15730	15730	15730	0
222	20241010	153700	249617750	15730	15730	15730	15730	0
223	20241010	153600	249617750	15730	15730	15730	15730	0
224	20241010	153500	249617750	15730	15730	15730	15730	0
225	20241010	153400	249617750	15730	15730	15730	15730	0
226	20241010	153300	249617750	15730	15730	15730	15730	0
227	20241010	153200	249617750	15730	15730	15730	15730	0
228	20241010	153100	249617750	15730	15730	15730	15730	0
229	20241010	153000	249617750	15730	15730	15730	15730	339
230	20241010	152900	244285280	15730	15730	15730	15730	0
231	20241010	152800	244285280	15730	15730	15730	15730	0
232	20241010	152700	244285280	15730	15730	15730	15730	0
233	20241010	152600	244285280	15730	15730	15730	15730	0
234	20241010	152500	244285280	15730	15730	15730	15730	0
235	20241010	152400	244285280	15730	15730	15730	15730	0
236	20241010	152300	244285280	15730	15730	15730	15730	0
237	20241010	152200	244285280	15730	15730	15730	15730	0
238	20241010	152100	244285280	15730	15730	15730	15730	0
239	20241010	152000	244285280	15730	15730	15730	15730	0
240	20241010	151900	244285280	15730	15730	15730	15730	0
241	20241010	151800	244285280	15730	15730	15730	15730	0
242	20241010	151700	244285280	15730	15730	15730	15730	0
243	20241010	151600	244285280	15730	15730	15730	15730	1
244	20241010	151500	244269550	15740	15740	15740	15740	44
245	20241010	151400	243576990	15720	15720	15720	15720	1
246	20241010	151300	243561270	15720	15720	15720	15720	0
247	20241010	151200	243561270	15720	15730	15730	15720	42
248	20241010	151100	242901020	15720	15720	15720	15720	0
249	20241010	151000	242901020	15720	15720	15720	15720	2
250	20241010	150900	242869580	15730	15730	15730	15730	0
251	20241010	150800	242869580	15730	15730	15730	15730	0
252	20241010	150700	242869580	15730	15730	15730	15730	229
253	20241010	150600	239267410	15730	15730	15730	15730	300
254	20241010	150500	234548410	15730	15730	15730	15730	21
255	20241010	150400	234218080	15740	15740	15740	15740	0
256	20241010	150300	234218080	15740	15740	15740	15740	0
257	20241010	150200	234218080	15740	15740	15740	15740	0
258	20241010	150100	234218080	15740	15740	15740	15730	35
259	20241010	150000	233667510	15740	15740	15740	15740	1
260	20241010	145900	233651770	15730	15730	15730	15730	1
261	20241010	145800	233636040	15740	15740	15740	15740	38
262	20241010	145700	233037920	15750	15750	15750	15750	19
263	20241010	145600	232738670	15750	15750	15750	15750	1
264	20241010	145500	232722920	15740	15740	15740	15740	0
265	20241010	145400	232722920	15740	15740	15740	15740	0
266	20241010	145300	232722920	15740	15740	15740	15740	0
267	20241010	145200	232722920	15740	15740	15740	15740	1
268	20241010	145100	232707180	15740	15740	15740	15740	0
269	20241010	145000	232707180	15740	15740	15740	15740	0
270	20241010	144900	232707180	15740	15740	15740	15740	0
271	20241010	144800	232707180	15740	15740	15740	15740	1
272	20241010	144700	232691440	15760	15760	15760	15760	1
273	20241010	144600	232675680	15760	15760	15760	15760	0
274	20241010	144500	232675680	15760	15760	15760	15760	0
275	20241010	144400	232675680	15760	15760	15760	15760	1
276	20241010	144300	232659920	15740	15750	15750	15740	3
277	20241010	144200	232612680	15750	15750	15750	15750	2
278	20241010	144100	232581180	15760	15760	15760	15760	10
279	20241010	144000	232423580	15760	15760	15760	15760	7
280	20241010	143900	232313260	15740	15740	15740	15740	2
281	20241010	143800	232281780	15730	15720	15730	15720	110
282	20241010	143700	230552570	15710	15710	15710	15710	0
283	20241010	143600	230552570	15710	15710	15710	15710	1
284	20241010	143500	230536860	15710	15710	15710	15710	101
285	20241010	143400	228950150	15720	15720	15720	15720	0
286	20241010	143300	228950150	15720	15720	15720	15720	0
287	20241010	143200	228950150	15720	15720	15720	15720	51
288	20241010	143100	228148430	15720	15720	15720	15720	0
289	20241010	143000	228148430	15720	15710	15720	15710	3
290	20241010	142900	228101280	15720	15720	15720	15720	1
291	20241010	142800	228085560	15710	15710	15710	15710	0
292	20241010	142700	228085560	15710	15710	15710	15710	0
293	20241010	142600	228085560	15710	15760	15760	15710	101
294	20241010	142500	226493850	15760	15760	15760	15760	4
295	20241010	142400	226430810	15720	15720	15720	15720	0
296	20241010	142300	226430810	15720	15720	15720	15720	0
297	20241010	142200	226430810	15720	15720	15720	15720	1
298	20241010	142100	226415090	15760	15760	15760	15760	0
299	20241010	142000	226415090	15760	15720	15760	15720	131
300	20241010	141900	224354670	15720	15720	15720	15720	0
301	20241010	141800	224354670	15720	15720	15720	15720	100
302	20241010	141700	222782670	15710	15720	15720	15710	95
303	20241010	141600	221289280	15720	15730	15730	15720	258
304	20241010	141500	217232790	15730	15730	15730	15730	100
305	20241010	141400	215659790	15730	15730	15730	15730	0
306	20241010	141300	215659790	15730	15730	15730	15730	1
307	20241010	141200	215644060	15740	15740	15740	15740	0
308	20241010	141100	215644060	15740	15740	15740	15740	4
309	20241010	141000	215581100	15730	15730	15730	15730	0
310	20241010	140900	215581100	15730	15730	15730	15730	1
311	20241010	140800	215565370	15740	15740	15740	15740	0
312	20241010	140700	215565370	15740	15740	15740	15740	0
313	20241010	140600	215565370	15740	15740	15740	15740	0
314	20241010	140500	215565370	15740	15740	15740	15740	140
315	20241010	140400	213361770	15740	15750	15750	15740	23
316	20241010	140300	212999530	15750	15750	15750	15750	0
317	20241010	140200	212999530	15750	15750	15750	15750	0
318	20241010	140100	212999530	15750	15750	15750	15750	0
319	20241010	140000	212999530	15750	15750	15750	15750	1
320	20241010	135900	212983780	15750	15750	15750	15750	0
321	20241010	135800	212983780	15750	15750	15750	15750	100
322	20241010	135700	211408780	15750	15750	15750	15750	0
323	20241010	135600	211408780	15750	15750	15750	15750	1
324	20241010	135500	211393030	15750	15750	15750	15750	2
325	20241010	135400	211361530	15750	15750	15750	15750	0
326	20241010	135300	211361530	15750	15750	15750	15750	75
327	20241010	135200	210180280	15760	15760	15760	15760	0
328	20241010	135100	210180280	15760	15750	15760	15750	51
329	20241010	135000	209376530	15760	15760	15760	15760	2
330	20241010	134900	209345010	15750	15750	15750	15750	0
331	20241010	134800	209345010	15750	15750	15750	15750	1
332	20241010	134700	209329260	15750	15750	15750	15750	1
333	20241010	134600	209313510	15750	15750	15750	15750	0
334	20241010	134500	209313510	15750	15750	15750	15750	0
335	20241010	134400	209313510	15750	15760	15760	15750	246
336	20241010	134300	205438470	15760	15760	15760	15760	1
337	20241010	134200	205422710	15760	15760	15760	15760	1
338	20241010	134100	205406950	15760	15760	15760	15760	0
339	20241010	134000	205406950	15760	15760	15760	15760	0
340	20241010	133900	205406950	15760	15760	15760	15760	0
341	20241010	133800	205406950	15760	15760	15760	15760	1
342	20241010	133700	205391190	15760	15760	15760	15760	0
343	20241010	133600	205391190	15760	15760	15760	15760	5
344	20241010	133500	205312390	15760	15760	15760	15760	0
345	20241010	133400	205312390	15760	15760	15760	15760	1
346	20241010	133300	205296630	15770	15770	15770	15770	0
347	20241010	133200	205296630	15770	15770	15770	15770	0
348	20241010	133100	205296630	15770	15760	15770	15760	255
349	20241010	133000	201275330	15760	15760	15760	15760	0
350	20241010	132900	201275330	15760	15760	15760	15760	1
351	20241010	132800	201259570	15760	15760	15760	15760	0
352	20241010	132700	201259570	15760	15760	15760	15760	0
353	20241010	132600	201259570	15760	15760	15760	15760	0
354	20241010	132500	201259570	15760	15760	15760	15760	11
355	20241010	132400	201086210	15770	15770	15770	15770	1
356	20241010	132300	201070440	15770	15770	15770	15770	1
357	20241010	132200	201054670	15760	15760	15760	15760	100
358	20241010	132100	199478670	15760	15760	15760	15760	211
359	20241010	132000	196153310	15760	15760	15760	15760	0
360	20241010	131900	196153310	15760	15760	15760	15760	0
361	20241010	131800	196153310	15760	15760	15760	15760	168
362	20241010	131700	193505630	15760	15760	15760	15760	1
363	20241010	131600	193489870	15750	15750	15750	15750	6
364	20241010	131500	193395370	15750	15750	15750	15750	4
365	20241010	131400	193332370	15750	15750	15750	15750	0
366	20241010	131300	193332370	15750	15750	15750	15750	0
367	20241010	131200	193332370	15750	15740	15750	15740	2
368	20241010	131100	193300880	15740	15740	15740	15740	0
369	20241010	131000	193300880	15740	15740	15740	15740	91
370	20241010	130900	191868540	15750	15750	15750	15750	0
371	20241010	130800	191868540	15750	15750	15760	15750	105
372	20241010	130700	190214710	15760	15760	15760	15760	5
373	20241010	130600	190135910	15750	15750	15750	15750	1
374	20241010	130500	190120160	15740	15740	15740	15740	0
375	20241010	130400	190120160	15740	15740	15740	15740	1
376	20241010	130300	190104420	15740	15740	15740	15740	1
377	20241010	130200	190088680	15740	15740	15740	15740	0
378	20241010	130100	190088680	15740	15740	15740	15740	0
379	20241010	130000	190088680	15740	15740	15740	15740	2
380	20241010	125900	190057200	15740	15740	15740	15740	1
381	20241010	125800	190041460	15740	15740	15740	15740	0
382	20241010	125700	190041460	15740	15740	15740	15740	0
383	20241010	125600	190041460	15740	15740	15740	15740	0
384	20241010	125500	190041460	15740	15740	15740	15740	1
385	20241010	125400	190025720	15760	15760	15760	15760	0
386	20241010	125300	190025720	15760	15760	15760	15760	64
387	20241010	125200	189017080	15760	15750	15760	15750	13
388	20241010	125100	188812320	15730	15730	15730	15730	0
389	20241010	125000	188812320	15730	15730	15730	15730	0
390	20241010	124900	188812320	15730	15730	15730	15730	0
391	20241010	124800	188812320	15730	15730	15730	15730	0
392	20241010	124700	188812320	15730	15730	15730	15730	0
393	20241010	124600	188812320	15730	15730	15730	15730	1
394	20241010	124500	188796590	15720	15750	15750	15720	33
395	20241010	124400	188277140	15760	15760	15760	15760	10
396	20241010	124300	188119540	15760	15760	15760	15760	5
397	20241010	124200	188040740	15760	15760	15760	15760	0
398	20241010	124100	188040740	15760	15750	15760	15750	271
399	20241010	124000	183771190	15750	15750	15750	15750	0
400	20241010	123900	183771190	15750	15750	15750	15750	0
401	20241010	123800	183771190	15750	15740	15750	15720	72
402	20241010	123700	182639170	15750	15750	15750	15750	3
403	20241010	123600	182591920	15750	15750	15750	15750	0
404	20241010	123500	182591920	15750	15750	15750	15750	0
405	20241010	123400	182591920	15750	15750	15750	15750	0
406	20241010	123300	182591920	15750	15750	15750	15750	0
407	20241010	123200	182591920	15750	15750	15750	15750	0
408	20241010	123100	182591920	15750	15750	15750	15750	175
409	20241010	123000	179835670	15750	15750	15750	15750	7
410	20241010	122900	179725420	15750	15730	15750	15730	12
411	20241010	122800	179536640	15730	15730	15730	15730	4
412	20241010	122700	179473720	15730	15730	15730	15730	10
413	20241010	122600	179316420	15730	15730	15730	15730	0
414	20241010	122500	179316420	15730	15730	15730	15730	1
415	20241010	122400	179300690	15730	15730	15730	15730	1
416	20241010	122300	179284960	15750	15750	15750	15730	26
417	20241010	122200	178875660	15750	15730	15750	15730	2
418	20241010	122100	178844180	15750	15750	15750	15750	0
419	20241010	122000	178844180	15750	15750	15750	15750	0
420	20241010	121900	178844180	15750	15740	15750	15740	62
421	20241010	121800	177867690	15730	15700	15730	15700	251
422	20241010	121700	173920120	15700	15700	15700	15700	0
423	20241010	121600	173920120	15700	15700	15700	15700	0
424	20241010	121500	173920120	15700	15690	15700	15690	101
425	20241010	121400	172334430	15690	15690	15690	15690	9
426	20241010	121300	172193220	15690	15690	15690	15690	60
427	20241010	121200	171251820	15690	15690	15690	15690	1
428	20241010	121100	171236130	15690	15690	15690	15690	0
429	20241010	121000	171236130	15690	15690	15690	15690	0
430	20241010	120900	171236130	15690	15690	15690	15690	0
431	20241010	120800	171236130	15690	15690	15690	15690	1
432	20241010	120700	171220440	15690	15690	15690	15690	7
433	20241010	120600	171110610	15700	15700	15700	15700	0
434	20241010	120500	171110610	15700	15700	15700	15700	20
435	20241010	120400	170796610	15690	15690	15690	15690	1
436	20241010	120300	170780920	15660	15660	15660	15660	0
437	20241010	120200	170780920	15660	15660	15660	15660	0
438	20241010	120100	170780920	15660	15660	15660	15660	0
439	20241010	120000	170780920	15660	15660	15660	15660	0
440	20241010	115900	170780920	15660	15660	15660	15660	0
441	20241010	115800	170780920	15660	15660	15660	15660	0
442	20241010	115700	170780920	15660	15660	15660	15660	0
443	20241010	115600	170780920	15660	15660	15660	15660	0
444	20241010	115500	170780920	15660	15660	15660	15660	0
445	20241010	115400	170780920	15660	15660	15660	15660	0
446	20241010	115300	170780920	15660	15660	15660	15660	0
447	20241010	115200	170780920	15660	15660	15660	15660	0
448	20241010	115100	170780920	15660	15660	15660	15660	0
449	20241010	115000	170780920	15660	15660	15660	15660	0
450	20241010	114900	170780920	15660	15660	15660	15660	0
451	20241010	114800	170780920	15660	15660	15660	15660	0
452	20241010	114700	170780920	15660	15670	15670	15660	17
453	20241010	114600	170514580	15670	15680	15680	15670	20
454	20241010	114500	170201170	15680	15680	15680	15680	0
455	20241010	114400	170201170	15680	15680	15680	15680	1
456	20241010	114300	170185490	15670	15690	15690	15670	20
457	20241010	114200	169872040	15690	15690	15690	15690	1
458	20241010	114100	169856350	15700	15700	15700	15700	0
459	20241010	114000	169856350	15700	15700	15700	15700	0
460	20241010	113900	169856350	15700	15700	15700	15700	0
461	20241010	113800	169856350	15700	15700	15700	15700	0
462	20241010	113700	169856350	15700	15700	15700	15700	0
463	20241010	113600	169856350	15700	15700	15700	15700	0
464	20241010	113500	169856350	15700	15700	15700	15700	0
465	20241010	113400	169856350	15700	15700	15700	15700	0
466	20241010	113300	169856350	15700	15700	15700	15700	0
467	20241010	113200	169856350	15700	15700	15700	15700	2
468	20241010	113100	169824950	15700	15700	15700	15700	0
469	20241010	113000	169824950	15700	15700	15700	15700	0
470	20241010	112900	169824950	15700	15700	15700	15700	0
471	20241010	112800	169824950	15700	15700	15700	15700	0
472	20241010	112700	169824950	15700	15700	15700	15700	0
473	20241010	112600	169824950	15700	15700	15700	15700	0
474	20241010	112500	169824950	15700	15700	15700	15700	14
475	20241010	112400	169605150	15700	15700	15700	15700	0
476	20241010	112300	169605150	15700	15700	15700	15700	0
477	20241010	112200	169605150	15700	15700	15700	15700	0
478	20241010	112100	169605150	15700	15700	15700	15700	0
479	20241010	112000	169605150	15700	15700	15700	15700	0
480	20241010	111900	169605150	15700	15700	15700	15700	0
481	20241010	111800	169605150	15700	15700	15700	15700	0
482	20241010	111700	169605150	15700	15700	15700	15700	0
483	20241010	111600	169605150	15700	15700	15700	15700	1
484	20241010	111500	169589450	15650	15650	15650	15650	0
485	20241010	111400	169589450	15650	15650	15650	15650	0
486	20241010	111300	169589450	15650	15650	15650	15650	0
487	20241010	111200	169589450	15650	15650	15650	15650	0
488	20241010	111100	169589450	15650	15650	15650	15650	0
489	20241010	111000	169589450	15650	15650	15650	15650	7
490	20241010	110900	169479900	15660	15670	15670	15660	3
491	20241010	110800	169432900	15700	15700	15700	15700	0
492	20241010	110700	169432900	15700	15700	15700	15700	0
493	20241010	110600	169432900	15700	15700	15700	15700	0
494	20241010	110500	169432900	15700	15700	15700	15700	0
495	20241010	110400	169432900	15700	15700	15700	15700	0
496	20241010	110300	169432900	15700	15700	15700	15700	1
497	20241010	110200	169417200	15700	15700	15700	15700	0
498	20241010	110100	169417200	15700	15700	15700	15700	1
499	20241010	110000	169401500	15650	15710	15710	15650	7
500	20241010	105900	169291650	15710	15710	15710	15710	1
501	20241010	105800	169275940	15710	15710	15710	15710	0
502	20241010	105700	169275940	15710	15710	15710	15710	1
503	20241010	105600	169260230	15710	15700	15710	15640	229
504	20241010	105500	165675490	15640	15640	15640	15640	0
505	20241010	105400	165675490	15640	15640	15640	15640	0
506	20241010	105300	165675490	15640	15700	15700	15640	51
507	20241010	105200	164876820	15700	15700	15700	15700	0
508	20241010	105100	164876820	15700	15700	15700	15700	0
509	20241010	105000	164876820	15700	15700	15700	15700	25
510	20241010	104900	164484320	15630	15630	15630	15630	0
511	20241010	104800	164484320	15630	15630	15630	15630	0
512	20241010	104700	164484320	15630	15630	15630	15630	100
513	20241010	104600	162921320	15630	15640	15640	15630	327
514	20241010	104500	157809800	15630	15630	15630	15630	0
515	20241010	104400	157809800	15630	15630	15630	15630	580
516	20241010	104300	148744400	15640	15660	15660	15640	682
517	20241010	104200	138073390	15660	15660	15660	15660	42
518	20241010	104100	137415670	15660	15670	15670	15660	8
519	20241010	104000	137290380	15650	15650	15650	15650	0
520	20241010	103900	137290380	15650	15650	15650	15650	0
521	20241010	103800	137290380	15650	15650	15650	15650	0
522	20241010	103700	137290380	15650	15650	15650	15650	0
523	20241010	103600	137290380	15650	15650	15650	15650	0
524	20241010	103500	137290380	15650	15650	15650	15650	265
525	20241010	103400	133143130	15650	15700	15700	15650	1509
526	20241010	103300	109511010	15690	15690	15690	15690	0
527	20241010	103200	109511010	15690	15690	15690	15690	0
528	20241010	103100	109511010	15690	15680	15690	15680	949
529	20241010	103000	94625690	15690	15690	15690	15690	0
530	20241010	102900	94625690	15690	15690	15690	15690	0
531	20241010	102800	94625690	15690	15690	15690	15690	10
532	20241010	102700	94468790	15690	15690	15690	15690	0
533	20241010	102600	94468790	15690	15690	15690	15690	0
534	20241010	102500	94468790	15690	15690	15690	15690	89
535	20241010	102400	93072380	15690	15690	15690	15690	0
536	20241010	102300	93072380	15690	15690	15690	15690	17
537	20241010	102200	92805650	15690	15690	15690	15690	0
538	20241010	102100	92805650	15690	15690	15690	15690	0
539	20241010	102000	92805650	15690	15690	15690	15690	0
540	20241010	101900	92805650	15690	15690	15690	15690	0
541	20241010	101800	92805650	15690	15690	15690	15690	25
542	20241010	101700	92413400	15680	15680	15680	15680	0
543	20241010	101600	92413400	15680	15680	15680	15680	0
544	20241010	101500	92413400	15680	15680	15680	15680	0
545	20241010	101400	92413400	15680	15690	15690	15680	31
546	20241010	101300	91927310	15690	15690	15690	15690	0
547	20241010	101200	91927310	15690	15690	15690	15690	10
548	20241010	101100	91770410	15690	15690	15690	15690	0
549	20241010	101000	91770410	15690	15690	15690	15690	1
550	20241010	100900	91754720	15690	15690	15690	15690	50
551	20241010	100800	90970220	15690	15690	15690	15690	1
552	20241010	100700	90954530	15690	15690	15690	15690	5
553	20241010	100600	90876080	15690	15680	15690	15680	23
554	20241010	100500	90515430	15680	15680	15680	15680	1
555	20241010	100400	90499750	15680	15680	15680	15680	0
556	20241010	100300	90499750	15680	15680	15680	15680	1
557	20241010	100200	90484070	15670	15660	15670	15650	350
558	20241010	100100	85005790	15660	15660	15660	15650	126
559	20241010	100000	83032680	15660	15660	15660	15650	300
560	20241010	095900	78335030	15660	15660	15660	15660	4
561	20241010	095800	78272390	15660	15660	15670	15660	403
562	20241010	095700	71961390	15660	15660	15660	15660	3
563	20241010	095600	71914410	15660	15680	15680	15660	1600
564	20241010	095500	46851950	15690	15690	15690	15690	2
565	20241010	095400	46820570	15690	15680	15690	15680	139
566	20241010	095300	44641020	15690	15690	15690	15690	1
567	20241010	095200	44625330	15690	15690	15690	15690	0
568	20241010	095100	44625330	15690	15690	15690	15690	0
569	20241010	095000	44625330	15690	15690	15690	15690	55
570	20241010	094900	43762380	15690	15690	15690	15690	0
571	20241010	094800	43762380	15690	15690	15690	15690	17
572	20241010	094700	43495650	15680	15680	15680	15680	0
573	20241010	094600	43495650	15680	15680	15680	15680	0
574	20241010	094500	43495650	15680	15680	15680	15680	0
575	20241010	094400	43495650	15680	15690	15690	15680	132
576	20241010	094300	41424890	15700	15700	15700	15700	15
577	20241010	094200	41189390	15680	15680	15680	15680	0
578	20241010	094100	41189390	15680	15700	15700	15680	78
579	20241010	094000	39965860	15690	15690	15690	15690	0
580	20241010	093900	39965860	15690	15700	15700	15690	7
581	20241010	093800	39856010	15690	15690	15690	15690	284
582	20241010	093700	35400050	15690	15690	15690	15690	130
583	20241010	093600	33360350	15690	15690	15690	15690	3
584	20241010	093500	33313280	15690	15690	15690	15690	5
585	20241010	093400	33234830	15690	15690	15690	15690	2
586	20241010	093300	33203450	15690	15700	15700	15690	418
587	20241010	093200	26644000	15700	15700	15700	15700	1
588	20241010	093100	26628300	15700	15690	15700	15690	217
589	20241010	093000	23221410	15700	15700	15700	15700	12
590	20241010	092900	23033010	15700	15710	15710	15690	522
591	20241010	092800	14837970	15710	15710	15710	15710	30
592	20241010	092700	14366670	15720	15720	15720	15720	2
593	20241010	092600	14335230	15730	15730	15730	15730	0
594	20241010	092500	14335230	15730	15730	15730	15730	67
595	20241010	092400	13281320	15740	15740	15740	15740	86
596	20241010	092300	11927680	15740	15740	15740	15740	0
597	20241010	092200	11927680	15740	15740	15740	15740	22
598	20241010	092100	11581400	15730	15730	15730	15730	0
599	20241010	092000	11581400	15730	15730	15730	15730	0
600	20241010	091900	11581400	15730	15730	15730	15730	0
601	20241010	091800	11581400	15730	15750	15750	15730	10
602	20241010	091700	11423930	15750	15750	15750	15750	2
603	20241010	091600	11392430	15750	15750	15750	15750	1
604	20241010	091500	11376680	15750	15760	15770	15750	5
605	20241010	091400	11297880	15690	15710	15710	15690	45
606	20241010	091300	10591560	15690	15780	15780	15670	507
607	20241010	091200	2622470	15790	15790	15790	15790	3
608	20241010	091100	2575100	15790	15800	15800	15790	2
609	20241010	091000	2543510	15800	15790	15800	15790	55
610	20241010	090900	1674800	15800	15800	15800	15800	0
611	20241010	090800	1674800	15800	15800	15800	15800	1
612	20241010	090700	1659000	15800	15800	15800	15800	1
613	20241010	090600	1643200	15800	15800	15800	15800	0
614	20241010	090500	1643200	15800	15800	15800	15800	24
615	20241010	090400	1264000	15800	15800	15800	15800	0
616	20241010	090300	1264000	15800	15800	15800	15800	8
617	20241010	090200	1137600	15800	15800	15800	15800	8
618	20241010	090100	1011200	15800	15800	15800	15800	35
619	20241010	090000	458200	15800	15800	15800	15800	29