KissMeData/089600/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200200	139004240	15990	15990	15990	15990	5
3	20241015	200100	139004240	15990	15990	15990	15990	0
4	20241015	200000	139004240	15990	15990	15990	15990	0
5	20241015	195900	139004240	15990	15990	15990	15990	0
6	20241015	195800	139004240	15990	15990	15990	15990	0
7	20241015	195700	139004240	15990	15990	15990	15990	0
8	20241015	195600	139004240	15990	15990	15990	15990	0
9	20241015	195500	139004240	15990	15990	15990	15990	0
10	20241015	195400	139004240	15990	15990	15990	15990	0
11	20241015	195300	139004240	15990	15990	15990	15990	0
12	20241015	195200	139004240	15990	15990	15990	15990	0
13	20241015	195100	139004240	15990	15990	15990	15990	0
14	20241015	195000	139004240	15990	15990	15990	15990	0
15	20241015	194900	139004240	15990	15990	15990	15990	0
16	20241015	194800	139004240	15990	15990	15990	15990	0
17	20241015	194700	139004240	15990	15990	15990	15990	0
18	20241015	194600	139004240	15990	15990	15990	15990	0
19	20241015	194500	139004240	15990	15990	15990	15990	0
20	20241015	194400	139004240	15990	15990	15990	15990	0
21	20241015	194300	139004240	15990	15990	15990	15990	0
22	20241015	194200	139004240	15990	15990	15990	15990	0
23	20241015	194100	139004240	15990	15990	15990	15990	0
24	20241015	194000	139004240	15990	15990	15990	15990	0
25	20241015	193900	139004240	15990	15990	15990	15990	0
26	20241015	193800	139004240	15990	15990	15990	15990	0
27	20241015	193700	139004240	15990	15990	15990	15990	0
28	20241015	193600	139004240	15990	15990	15990	15990	0
29	20241015	193500	139004240	15990	15990	15990	15990	0
30	20241015	193400	139004240	15990	15990	15990	15990	0
31	20241015	193300	139004240	15990	15990	15990	15990	0
32	20241015	193200	139004240	15990	15990	15990	15990	5
33	20241015	193100	139004240	15990	15990	15990	15990	0
34	20241015	193000	139004240	15990	15990	15990	15990	0
35	20241015	192900	139004240	15990	15990	15990	15990	0
36	20241015	192800	139004240	15990	15990	15990	15990	0
37	20241015	192700	139004240	15990	15990	15990	15990	0
38	20241015	192600	139004240	15990	15990	15990	15990	0
39	20241015	192500	139004240	15990	15990	15990	15990	0
40	20241015	192400	139004240	15990	15990	15990	15990	0
41	20241015	192300	139004240	15990	15990	15990	15990	0
42	20241015	192200	139004240	15990	15990	15990	15990	0
43	20241015	192100	139004240	15990	15990	15990	15990	0
44	20241015	192000	139004240	15990	15990	15990	15990	0
45	20241015	191900	139004240	15990	15990	15990	15990	0
46	20241015	191800	139004240	15990	15990	15990	15990	0
47	20241015	191700	139004240	15990	15990	15990	15990	0
48	20241015	191600	139004240	15990	15990	15990	15990	0
49	20241015	191500	139004240	15990	15990	15990	15990	0
50	20241015	191400	139004240	15990	15990	15990	15990	0
51	20241015	191300	139004240	15990	15990	15990	15990	0
52	20241015	191200	139004240	15990	15990	15990	15990	0
53	20241015	191100	139004240	15990	15990	15990	15990	0
54	20241015	191000	139004240	15990	15990	15990	15990	0
55	20241015	190900	139004240	15990	15990	15990	15990	0
56	20241015	190800	139004240	15990	15990	15990	15990	0
57	20241015	190700	139004240	15990	15990	15990	15990	0
58	20241015	190600	139004240	15990	15990	15990	15990	0
59	20241015	190500	139004240	15990	15990	15990	15990	0
60	20241015	190400	139004240	15990	15990	15990	15990	0
61	20241015	190300	139004240	15990	15990	15990	15990	0
62	20241015	190200	139004240	15990	15990	15990	15990	5
63	20241015	190100	139004240	15990	15990	15990	15990	0
64	20241015	190000	139004240	15990	15990	15990	15990	0
65	20241015	185900	139004240	15990	15990	15990	15990	0
66	20241015	185800	139004240	15990	15990	15990	15990	0
67	20241015	185700	139004240	15990	15990	15990	15990	0
68	20241015	185600	139004240	15990	15990	15990	15990	0
69	20241015	185500	139004240	15990	15990	15990	15990	0
70	20241015	185400	139004240	15990	15990	15990	15990	0
71	20241015	185300	139004240	15990	15990	15990	15990	0
72	20241015	185200	139004240	15990	15990	15990	15990	0
73	20241015	185100	139004240	15990	15990	15990	15990	0
74	20241015	185000	139004240	15990	15990	15990	15990	0
75	20241015	184900	139004240	15990	15990	15990	15990	0
76	20241015	184800	139004240	15990	15990	15990	15990	0
77	20241015	184700	139004240	15990	15990	15990	15990	0
78	20241015	184600	139004240	15990	15990	15990	15990	0
79	20241015	184500	139004240	15990	15990	15990	15990	0
80	20241015	184400	139004240	15990	15990	15990	15990	0
81	20241015	184300	139004240	15990	15990	15990	15990	0
82	20241015	184200	139004240	15990	15990	15990	15990	0
83	20241015	184100	139004240	15990	15990	15990	15990	0
84	20241015	184000	139004240	15990	15990	15990	15990	0
85	20241015	183900	139004240	15990	15990	15990	15990	0
86	20241015	183800	139004240	15990	15990	15990	15990	0
87	20241015	183700	139004240	15990	15990	15990	15990	0
88	20241015	183600	139004240	15990	15990	15990	15990	0
89	20241015	183500	139004240	15990	15990	15990	15990	0
90	20241015	183400	139004240	15990	15990	15990	15990	0
91	20241015	183300	139004240	15990	15990	15990	15990	0
92	20241015	183200	139004240	15990	15990	15990	15990	5
93	20241015	183100	139004240	15990	15990	15990	15990	0
94	20241015	183000	139004240	15990	15990	15990	15990	0
95	20241015	182900	139004240	15990	15990	15990	15990	0
96	20241015	182800	139004240	15990	15990	15990	15990	0
97	20241015	182700	139004240	15990	15990	15990	15990	0
98	20241015	182600	139004240	15990	15990	15990	15990	0
99	20241015	182500	139004240	15990	15990	15990	15990	0
100	20241015	182400	139004240	15990	15990	15990	15990	0
101	20241015	182300	139004240	15990	15990	15990	15990	0
102	20241015	182200	139004240	15990	15990	15990	15990	0
103	20241015	182100	139004240	15990	15990	15990	15990	0
104	20241015	182000	139004240	15990	15990	15990	15990	0
105	20241015	181900	139004240	15990	15990	15990	15990	0
106	20241015	181800	139004240	15990	15990	15990	15990	0
107	20241015	181700	139004240	15990	15990	15990	15990	0
108	20241015	181600	139004240	15990	15990	15990	15990	0
109	20241015	181500	139004240	15990	15990	15990	15990	0
110	20241015	181400	139004240	15990	15990	15990	15990	0
111	20241015	181300	139004240	15990	15990	15990	15990	0
112	20241015	181200	139004240	15990	15990	15990	15990	0
113	20241015	181100	139004240	15990	15990	15990	15990	0
114	20241015	181000	139004240	15990	15990	15990	15990	0
115	20241015	180900	139004240	15990	15990	15990	15990	0
116	20241015	180800	139004240	15990	15990	15990	15990	0
117	20241015	180700	139004240	15990	15990	15990	15990	0
118	20241015	180600	139004240	15990	15990	15990	15990	0
119	20241015	180500	139004240	15990	15990	15990	15990	0
120	20241015	180400	139004240	15990	15990	15990	15990	0
121	20241015	180300	139004240	15990	15990	15990	15990	0
122	20241015	180200	139004240	15990	15990	15990	15990	5
123	20241015	180100	139004240	15990	15990	15990	15990	0
124	20241015	180000	139004240	15990	15990	15990	15990	0
125	20241015	175900	139004240	15990	15990	15990	15990	0
126	20241015	175800	139004240	15990	15990	15990	15990	0
127	20241015	175700	139004240	15990	15990	15990	15990	0
128	20241015	175600	139004240	15990	15990	15990	15990	0
129	20241015	175500	139004240	15990	15990	15990	15990	0
130	20241015	175400	139004240	15990	15990	15990	15990	0
131	20241015	175300	139004240	15990	15990	15990	15990	0
132	20241015	175200	139004240	15990	15990	15990	15990	0
133	20241015	175100	139004240	15990	15990	15990	15990	0
134	20241015	175000	139004240	15990	15990	15990	15990	0
135	20241015	174900	139004240	15990	15990	15990	15990	0
136	20241015	174800	139004240	15990	15990	15990	15990	0
137	20241015	174700	139004240	15990	15990	15990	15990	0
138	20241015	174600	139004240	15990	15990	15990	15990	0
139	20241015	174500	139004240	15990	15990	15990	15990	0
140	20241015	174400	139004240	15990	15990	15990	15990	0
141	20241015	174300	139004240	15990	15990	15990	15990	0
142	20241015	174200	139004240	15990	15990	15990	15990	0
143	20241015	174100	139004240	15990	15990	15990	15990	0
144	20241015	174000	139004240	15990	15990	15990	15990	0
145	20241015	173900	139004240	15990	15990	15990	15990	0
146	20241015	173800	139004240	15990	15990	15990	15990	0
147	20241015	173700	139004240	15990	15990	15990	15990	0
148	20241015	173600	139004240	15990	15990	15990	15990	0
149	20241015	173500	139004240	15990	15990	15990	15990	0
150	20241015	173400	139004240	15990	15990	15990	15990	0
151	20241015	173300	139004240	15990	15990	15990	15990	0
152	20241015	173200	139004240	15990	15990	15990	15990	5
153	20241015	173100	139004240	15990	15990	15990	15990	0
154	20241015	173000	139004240	15990	15990	15990	15990	0
155	20241015	172900	139004240	15990	15990	15990	15990	0
156	20241015	172800	139004240	15990	15990	15990	15990	0
157	20241015	172700	139004240	15990	15990	15990	15990	0
158	20241015	172600	139004240	15990	15990	15990	15990	0
159	20241015	172500	139004240	15990	15990	15990	15990	0
160	20241015	172400	139004240	15990	15990	15990	15990	0
161	20241015	172300	139004240	15990	15990	15990	15990	0
162	20241015	172200	139004240	15990	15990	15990	15990	0
163	20241015	172100	139004240	15990	15990	15990	15990	0
164	20241015	172000	139004240	15990	15990	15990	15990	0
165	20241015	171900	139004240	15990	15990	15990	15990	0
166	20241015	171800	139004240	15990	15990	15990	15990	0
167	20241015	171700	139004240	15990	15990	15990	15990	0
168	20241015	171600	139004240	15990	15990	15990	15990	0
169	20241015	171500	139004240	15990	15990	15990	15990	0
170	20241015	171400	139004240	15990	15990	15990	15990	0
171	20241015	171300	139004240	15990	15990	15990	15990	0
172	20241015	171200	139004240	15990	15990	15990	15990	0
173	20241015	171100	139004240	15990	15990	15990	15990	0
174	20241015	171000	139004240	15990	15990	15990	15990	0
175	20241015	170900	139004240	15990	15990	15990	15990	0
176	20241015	170800	139004240	15990	15990	15990	15990	0
177	20241015	170700	139004240	15990	15990	15990	15990	0
178	20241015	170600	139004240	15990	15990	15990	15990	0
179	20241015	170500	139004240	15990	15990	15990	15990	0
180	20241015	170400	139004240	15990	15990	15990	15990	0
181	20241015	170300	139004240	15990	15990	15990	15990	0
182	20241015	170200	139004240	15990	15990	15990	15990	5
183	20241015	170100	139004240	15990	15990	15990	15990	0
184	20241015	170000	139004240	15990	15990	15990	15990	0
185	20241015	165900	139004240	15990	15990	15990	15990	0
186	20241015	165800	139004240	15990	15990	15990	15990	0
187	20241015	165700	139004240	15990	15990	15990	15990	0
188	20241015	165600	139004240	15990	15990	15990	15990	0
189	20241015	165500	139004240	15990	15990	15990	15990	0
190	20241015	165400	139004240	15990	15990	15990	15990	0
191	20241015	165300	139004240	15990	15990	15990	15990	0
192	20241015	165200	139004240	15990	15990	15990	15990	0
193	20241015	165100	139004240	15990	15990	15990	15990	0
194	20241015	165000	139004240	15990	15990	15990	15990	0
195	20241015	164900	139004240	15990	15990	15990	15990	0
196	20241015	164800	139004240	15990	15990	15990	15990	0
197	20241015	164700	139004240	15990	15990	15990	15990	0
198	20241015	164600	139004240	15990	15990	15990	15990	0
199	20241015	164500	139004240	15990	15990	15990	15990	0
200	20241015	164400	139004240	15990	15990	15990	15990	0
201	20241015	164300	139004240	15990	15990	15990	15990	0
202	20241015	164200	139004240	15990	15990	15990	15990	0
203	20241015	164100	139004240	15990	15990	15990	15990	0
204	20241015	164000	139004240	15990	15990	15990	15990	0
205	20241015	163900	139004240	15990	15990	15990	15990	0
206	20241015	163800	139004240	15990	15990	15990	15990	0
207	20241015	163700	139004240	15990	15990	15990	15990	0
208	20241015	163600	139004240	15990	15990	15990	15990	0
209	20241015	163500	139004240	15990	15990	15990	15990	0
210	20241015	163400	139004240	15990	15990	15990	15990	0
211	20241015	163300	139004240	15990	15990	15990	15990	0
212	20241015	163200	139004240	15990	15990	15990	15990	5
213	20241015	163100	139004240	15990	15990	15990	15990	0
214	20241015	163000	139004240	15990	15990	15990	15990	0
215	20241015	162900	139004240	15990	15990	15990	15990	0
216	20241015	162800	139004240	15990	15990	15990	15990	0
217	20241015	162700	139004240	15990	15990	15990	15990	0
218	20241015	162600	139004240	15990	15990	15990	15990	0
219	20241015	162500	139004240	15990	15990	15990	15990	0
220	20241015	162400	139004240	15990	15990	15990	15990	0
221	20241015	162300	139004240	15990	15990	15990	15990	0
222	20241015	162200	139004240	15990	15990	15990	15990	0
223	20241015	162100	139004240	15990	15990	15990	15990	0
224	20241015	162000	139004240	15990	15990	15990	15990	0
225	20241015	161900	139004240	15990	15990	15990	15990	0
226	20241015	161800	139004240	15990	15990	15990	15990	0
227	20241015	161700	139004240	15990	15990	15990	15990	0
228	20241015	161600	139004240	15990	15990	15990	15990	0
229	20241015	161500	139004240	15990	15990	15990	15990	0
230	20241015	161400	139004240	15990	15990	15990	15990	0
231	20241015	161300	139004240	15990	15990	15990	15990	0
232	20241015	161200	139004240	15990	15990	15990	15990	0
233	20241015	161100	139004240	15990	15990	15990	15990	0
234	20241015	161000	139004240	15990	15990	15990	15990	0
235	20241015	160900	139004240	15990	15990	15990	15990	0
236	20241015	160800	139004240	15990	15990	15990	15990	0
237	20241015	160700	139004240	15990	15990	15990	15990	0
238	20241015	160600	139004240	15990	15990	15990	15990	0
239	20241015	160500	139004240	15990	15990	15990	15990	0
240	20241015	160400	139004240	15990	15990	15990	15990	0
241	20241015	160300	139004240	15990	15990	15990	15990	0
242	20241015	160200	139004240	15990	15990	15990	15990	5
243	20241015	160100	139004240	15990	15990	15990	15990	0
244	20241015	160000	139004240	15990	15990	15990	15990	0
245	20241015	155900	139004240	15990	15990	15990	15990	0
246	20241015	155800	139004240	15990	15990	15990	15990	0
247	20241015	155700	139004240	15990	15990	15990	15990	0
248	20241015	155600	139004240	15990	15990	15990	15990	0
249	20241015	155500	139004240	15990	15990	15990	15990	0
250	20241015	155400	139004240	15990	15990	15990	15990	0
251	20241015	155300	139004240	15990	15990	15990	15990	0
252	20241015	155200	139004240	15990	15990	15990	15990	0
253	20241015	155100	139004240	15990	15990	15990	15990	0
254	20241015	155000	139004240	15990	15990	15990	15990	0
255	20241015	154900	139004240	15990	15990	15990	15990	0
256	20241015	154800	139004240	15990	15990	15990	15990	0
257	20241015	154700	139004240	15990	15990	15990	15990	0
258	20241015	154600	139004240	15990	15990	15990	15990	0
259	20241015	154500	139004240	15990	15990	15990	15990	0
260	20241015	154400	139004240	15990	15990	15990	15990	0
261	20241015	154300	139004240	15990	15990	15990	15990	0
262	20241015	154200	139004240	15990	15990	15990	15990	0
263	20241015	154100	139004240	15990	15990	15990	15990	0
264	20241015	154000	139004240	15990	15990	15990	15990	0
265	20241015	153900	139004240	15990	15990	15990	15990	0
266	20241015	153800	139004240	15990	15990	15990	15990	0
267	20241015	153700	139004240	15990	15990	15990	15990	0
268	20241015	153600	139004240	15990	15990	15990	15990	0
269	20241015	153500	139004240	15990	15990	15990	15990	0
270	20241015	153400	139004240	15990	15990	15990	15990	0
271	20241015	153300	139004240	15990	15990	15990	15990	0
272	20241015	153200	139004240	15990	15990	15990	15990	5
273	20241015	153100	139004240	15990	15990	15990	15990	0
274	20241015	153000	139004240	15990	15990	15990	15990	5
275	20241015	152900	138924290	16000	16000	16000	16000	0
276	20241015	152800	138924290	16000	16000	16000	16000	0
277	20241015	152700	138924290	16000	16000	16000	16000	0
278	20241015	152600	138924290	16000	16000	16000	16000	0
279	20241015	152500	138924290	16000	16000	16000	16000	0
280	20241015	152400	138924290	16000	16000	16000	16000	0
281	20241015	152300	138924290	16000	16000	16000	16000	0
282	20241015	152200	138924290	16000	16000	16000	16000	0
283	20241015	152100	138924290	16000	16000	16000	16000	0
284	20241015	152000	138924290	16000	16000	16000	16000	0
285	20241015	151900	138924290	16000	16000	16000	16000	0
286	20241015	151800	138924290	16000	15910	16000	15910	693
287	20241015	151700	127855430	15880	15880	15880	15880	6
288	20241015	151600	127760150	15880	15880	15880	15880	4
289	20241015	151500	127696630	15870	15870	15870	15870	4
290	20241015	151400	127633150	15870	15870	15870	15870	0
291	20241015	151300	127633150	15870	15870	15870	15870	4
292	20241015	151200	127569670	15910	15910	15910	15910	0
293	20241015	151100	127569670	15910	15890	15910	15890	5
294	20241015	151000	127490200	15870	15870	15870	15870	3
295	20241015	150900	127442590	15910	15910	15910	15910	0
296	20241015	150800	127442590	15910	15890	15910	15890	5
297	20241015	150700	127363110	15870	15870	15870	15870	30
298	20241015	150600	126887010	15870	15870	15870	15870	0
299	20241015	150500	126887010	15870	15870	15870	15870	6
300	20241015	150400	126791790	15870	15870	15870	15870	1
301	20241015	150300	126775920	15870	15870	15870	15870	3
302	20241015	150200	126728310	15870	15870	15870	15870	0
303	20241015	150100	126728310	15870	15870	15870	15870	0
304	20241015	150000	126728310	15870	15870	15870	15870	0
305	20241015	145900	126728310	15870	15870	15870	15870	6
306	20241015	145800	126633090	15870	15870	15870	15870	3
307	20241015	145700	126585480	15870	15870	15870	15870	0
308	20241015	145600	126585480	15870	15870	15870	15870	0
309	20241015	145500	126585480	15870	15860	15870	15860	4
310	20241015	145400	126522010	15860	15860	15860	15860	3
311	20241015	145300	126474430	15860	15860	15860	15860	3
312	20241015	145200	126426850	15870	15870	15870	15870	0
313	20241015	145100	126426850	15870	15870	15870	15870	0
314	20241015	145000	126426850	15870	15870	15870	15870	3
315	20241015	144900	126379240	15850	15850	15850	15850	3
316	20241015	144800	126331690	15850	15850	15850	15850	0
317	20241015	144700	126331690	15850	15850	15850	15850	3
318	20241015	144600	126284140	15850	15860	15860	15850	20
319	20241015	144500	125967110	15860	15860	15860	15860	0
320	20241015	144400	125967110	15860	15860	15860	15860	6
321	20241015	144300	125871950	15850	15850	15850	15850	0
322	20241015	144200	125871950	15850	15850	15850	15850	3
323	20241015	144100	125824400	15850	15860	15860	15850	303
324	20241015	144000	121020260	15860	15860	15860	15860	0
325	20241015	143900	121020260	15860	15880	15880	15860	300
326	20241015	143800	116260750	15880	15880	15880	15880	0
327	20241015	143700	116260750	15880	15880	15880	15880	6
328	20241015	143600	116165470	15870	15870	15870	15870	0
329	20241015	143500	116165470	15870	15870	15870	15870	0
330	20241015	143400	116165470	15870	15870	15870	15870	4
331	20241015	143300	116101990	15880	15880	15880	15880	0
332	20241015	143200	116101990	15880	15870	15880	15870	5
333	20241015	143100	116022620	15870	15870	15870	15870	0
334	20241015	143000	116022620	15870	15870	15870	15870	0
335	20241015	142900	116022620	15870	15870	15870	15870	6
336	20241015	142800	115927400	15860	15860	15860	15860	0
337	20241015	142700	115927400	15860	15860	15860	15860	3
338	20241015	142600	115879820	15860	15860	15860	15860	0
339	20241015	142500	115879820	15860	15860	15860	15860	0
340	20241015	142400	115879820	15860	15860	15860	15860	6
341	20241015	142300	115784660	15860	15860	15860	15860	0
342	20241015	142200	115784660	15860	15860	15860	15860	3
343	20241015	142100	115737080	15860	15860	15860	15860	0
344	20241015	142000	115737080	15860	15860	15860	15860	3
345	20241015	141900	115689500	15860	15860	15860	15860	0
346	20241015	141800	115689500	15860	15860	15860	15860	1
347	20241015	141700	115673640	15850	15850	15850	15850	8
348	20241015	141600	115546840	15860	15860	15860	15860	0
349	20241015	141500	115546840	15860	15860	15860	15860	1
350	20241015	141400	115530980	15850	15850	15850	15850	0
351	20241015	141300	115530980	15850	15850	15850	15850	0
352	20241015	141200	115530980	15850	15880	15880	15850	2095
353	20241015	141100	82302440	15890	15890	15890	15890	0
354	20241015	141000	82302440	15890	15890	15890	15890	2
355	20241015	140900	82270660	15880	15880	15880	15880	0
356	20241015	140800	82270660	15880	15880	15880	15880	6
357	20241015	140700	82175380	15880	15880	15880	15880	0
358	20241015	140600	82175380	15880	15880	15880	15880	1
359	20241015	140500	82159500	15880	15880	15880	15880	4
360	20241015	140400	82095980	15890	15890	15890	15890	2
361	20241015	140300	82064200	15880	15880	15880	15880	0
362	20241015	140200	82064200	15880	15880	15880	15880	0
363	20241015	140100	82064200	15880	15880	15880	15880	5
364	20241015	140000	81984800	15890	15890	15890	15890	1
365	20241015	135900	81968910	15890	15890	15890	15890	0
366	20241015	135800	81968910	15890	15890	15890	15890	3
367	20241015	135700	81921240	15890	15890	15890	15890	2
368	20241015	135600	81889460	15890	15890	15900	15890	5
369	20241015	135500	81810000	15890	15890	15890	15890	0
370	20241015	135400	81810000	15890	15890	15890	15890	3
371	20241015	135300	81762330	15880	15880	15880	15880	0
372	20241015	135200	81762330	15880	15880	15880	15880	68
373	20241015	135100	80682490	15890	15890	15890	15890	35
374	20241015	135000	80126340	15890	15890	15890	15890	100
375	20241015	134900	78537340	15890	15890	15890	15890	103
376	20241015	134800	76900670	15890	15890	15890	15890	12
377	20241015	134700	76709990	15890	15890	15890	15890	2
378	20241015	134600	76678210	15890	15890	15890	15890	0
379	20241015	134500	76678210	15890	15890	15890	15890	0
380	20241015	134400	76678210	15890	15900	15900	15890	6
381	20241015	134300	76582860	15890	15890	15890	15890	100
382	20241015	134200	74993860	15890	15890	15890	15890	14
383	20241015	134100	74771400	15900	15900	15900	15900	19
384	20241015	134000	74469300	15900	15900	15900	15900	0
385	20241015	133900	74469300	15900	15900	15900	15900	3
386	20241015	133800	74421600	15900	15900	15900	15900	0
387	20241015	133700	74421600	15900	15900	15900	15900	3
388	20241015	133600	74373900	15900	15900	15910	15900	254
389	20241015	133500	70335290	15900	15900	15900	15900	50
390	20241015	133400	69540290	15900	15900	15900	15900	3
391	20241015	133300	69492590	15900	15900	15900	15900	0
392	20241015	133200	69492590	15900	15900	15900	15900	3
393	20241015	133100	69444890	15910	15900	15910	15900	53
394	20241015	133000	68601690	15910	15910	15910	15910	0
395	20241015	132900	68601690	15910	15910	15910	15910	33
396	20241015	132800	68076660	15920	15920	15920	15920	0
397	20241015	132700	68076660	15920	15920	15920	15920	1
398	20241015	132600	68060740	15930	15930	15930	15930	1
399	20241015	132500	68044810	15930	15930	15930	15930	1
400	20241015	132400	68028880	15910	15910	15910	15910	0
401	20241015	132300	68028880	15910	15910	15910	15910	0
402	20241015	132200	68028880	15910	15910	15910	15910	0
403	20241015	132100	68028880	15910	15910	15910	15910	0
404	20241015	132000	68028880	15910	15910	15910	15910	0
405	20241015	131900	68028880	15910	15910	15910	15910	0
406	20241015	131800	68028880	15910	15910	15910	15910	0
407	20241015	131700	68028880	15910	15910	15910	15910	63
408	20241015	131600	67026550	15930	15930	15930	15930	10
409	20241015	131500	66867250	15930	15930	15930	15930	0
410	20241015	131400	66867250	15930	15930	15930	15930	40
411	20241015	131300	66230050	15910	15910	15910	15910	0
412	20241015	131200	66230050	15910	15910	15910	15910	0
413	20241015	131100	66230050	15910	15910	15910	15910	0
414	20241015	131000	66230050	15910	15910	15910	15910	0
415	20241015	130900	66230050	15910	15910	15910	15910	0
416	20241015	130800	66230050	15910	15910	15910	15910	0
417	20241015	130700	66230050	15910	15910	15910	15910	0
418	20241015	130600	66230050	15910	15910	15910	15910	0
419	20241015	130500	66230050	15910	15910	15910	15910	0
420	20241015	130400	66230050	15910	15910	15910	15910	40
421	20241015	130300	65593650	15910	15910	15910	15910	0
422	20241015	130200	65593650	15910	15910	15910	15910	0
423	20241015	130100	65593650	15910	15910	15910	15910	0
424	20241015	130000	65593650	15910	15910	15910	15910	0
425	20241015	125900	65593650	15910	15910	15910	15910	0
426	20241015	125800	65593650	15910	15910	15910	15910	0
427	20241015	125700	65593650	15910	15910	15910	15910	0
428	20241015	125600	65593650	15910	15910	15910	15910	0
429	20241015	125500	65593650	15910	15910	15910	15910	0
430	20241015	125400	65593650	15910	15910	15910	15910	0
431	20241015	125300	65593650	15910	15910	15910	15910	0
432	20241015	125200	65593650	15910	15910	15910	15910	0
433	20241015	125100	65593650	15910	15910	15910	15910	0
434	20241015	125000	65593650	15910	15910	15910	15910	0
435	20241015	124900	65593650	15910	15910	15910	15910	0
436	20241015	124800	65593650	15910	15910	15910	15910	0
437	20241015	124700	65593650	15910	15910	15910	15910	0
438	20241015	124600	65593650	15910	15910	15910	15910	50
439	20241015	124500	64798150	15910	15910	15910	15910	0
440	20241015	124400	64798150	15910	15910	15910	15910	0
441	20241015	124300	64798150	15910	15910	15910	15910	0
442	20241015	124200	64798150	15910	15910	15910	15910	24
443	20241015	124100	64416310	15910	15910	15910	15910	0
444	20241015	124000	64416310	15910	15910	15910	15910	0
445	20241015	123900	64416310	15910	15910	15910	15910	50
446	20241015	123800	63620810	15910	15910	15910	15910	0
447	20241015	123700	63620810	15910	15910	15910	15910	31
448	20241015	123600	63127600	15910	15910	15910	15910	0
449	20241015	123500	63127600	15910	15910	15910	15910	3
450	20241015	123400	63079870	15910	15910	15910	15910	0
451	20241015	123300	63079870	15910	15910	15910	15910	0
452	20241015	123200	63079870	15910	15910	15910	15910	1
453	20241015	123100	63063960	15910	15910	15910	15910	0
454	20241015	123000	63063960	15910	15910	15910	15910	63
455	20241015	122900	62061630	15910	15910	15910	15910	0
456	20241015	122800	62061630	15910	15910	15910	15910	1
457	20241015	122700	62045720	15910	15910	15910	15910	0
458	20241015	122600	62045720	15910	15910	15910	15910	0
459	20241015	122500	62045720	15910	15910	15910	15910	0
460	20241015	122400	62045720	15910	15910	15910	15910	0
461	20241015	122300	62045720	15910	15920	15920	15910	530
462	20241015	122200	53611120	15930	15930	15930	15930	223
463	20241015	122100	50058730	15940	15950	15950	15940	99
464	20241015	122000	48480330	15940	15940	15940	15940	0
465	20241015	121900	48480330	15940	15940	15940	15940	0
466	20241015	121800	48480330	15940	15940	15940	15940	0
467	20241015	121700	48480330	15940	15940	15940	15940	0
468	20241015	121600	48480330	15940	15940	15940	15940	0
469	20241015	121500	48480330	15940	15940	15940	15940	0
470	20241015	121400	48480330	15940	15940	15940	15940	0
471	20241015	121300	48480330	15940	15940	15940	15940	1
472	20241015	121200	48464390	15960	15960	15960	15960	0
473	20241015	121100	48464390	15960	15960	15960	15960	0
474	20241015	121000	48464390	15960	15960	15960	15960	0
475	20241015	120900	48464390	15960	15960	15960	15960	0
476	20241015	120800	48464390	15960	15960	15960	15960	0
477	20241015	120700	48464390	15960	15960	15960	15960	0
478	20241015	120600	48464390	15960	15960	15960	15960	0
479	20241015	120500	48464390	15960	15950	15960	15950	5
480	20241015	120400	48384630	15950	15950	15950	15950	0
481	20241015	120300	48384630	15950	15950	15950	15950	0
482	20241015	120200	48384630	15950	15950	15950	15950	0
483	20241015	120100	48384630	15950	15950	15950	15950	0
484	20241015	120000	48384630	15950	15950	15950	15950	0
485	20241015	115900	48384630	15950	15950	15950	15950	4
486	20241015	115800	48320830	15950	15950	15950	15950	3
487	20241015	115700	48272980	15950	15950	15950	15950	3
488	20241015	115600	48225130	15950	15960	15960	15950	22
489	20241015	115500	47874050	15960	15960	15960	15960	4
490	20241015	115400	47810210	15960	15960	15960	15960	3
491	20241015	115300	47762330	15960	15960	15960	15960	4
492	20241015	115200	47698490	15960	15960	15960	15960	3
493	20241015	115100	47650610	15960	15960	15960	15960	3
494	20241015	115000	47602730	15970	15970	15970	15970	0
495	20241015	114900	47602730	15970	15970	15970	15970	0
496	20241015	114800	47602730	15970	15970	15970	15970	0
497	20241015	114700	47602730	15970	15970	15970	15970	0
498	20241015	114600	47602730	15970	15970	15970	15970	0
499	20241015	114500	47602730	15970	15970	15970	15970	2
500	20241015	114400	47570790	15960	15960	15960	15960	0
501	20241015	114300	47570790	15960	15960	15960	15960	0
502	20241015	114200	47570790	15960	15960	15960	15960	0
503	20241015	114100	47570790	15960	15960	15960	15960	0
504	20241015	114000	47570790	15960	15960	15960	15960	0
505	20241015	113900	47570790	15960	15960	15960	15960	0
506	20241015	113800	47570790	15960	15960	15960	15960	0
507	20241015	113700	47570790	15960	15960	15960	15960	0
508	20241015	113600	47570790	15960	15960	15960	15960	0
509	20241015	113500	47570790	15960	15960	15960	15960	0
510	20241015	113400	47570790	15960	15960	15960	15960	0
511	20241015	113300	47570790	15960	15960	15960	15960	0
512	20241015	113200	47570790	15960	15960	15960	15960	0
513	20241015	113100	47570790	15960	15960	15960	15960	2
514	20241015	113000	47538870	15970	15970	15970	15970	1
515	20241015	112900	47522900	15970	15970	15970	15970	0
516	20241015	112800	47522900	15970	15970	15970	15970	0
517	20241015	112700	47522900	15970	15970	15970	15970	2
518	20241015	112600	47490960	15970	15970	15970	15970	0
519	20241015	112500	47490960	15970	15970	15970	15970	0
520	20241015	112400	47490960	15970	15970	15970	15970	0
521	20241015	112300	47490960	15970	15970	15970	15970	0
522	20241015	112200	47490960	15970	15970	15970	15970	0
523	20241015	112100	47490960	15970	15970	15970	15970	1
524	20241015	112000	47474990	15970	15970	15970	15970	0
525	20241015	111900	47474990	15970	15970	15970	15970	0
526	20241015	111800	47474990	15970	15970	15970	15970	2
527	20241015	111700	47443050	15930	15930	15930	15930	0
528	20241015	111600	47443050	15930	15930	15930	15930	0
529	20241015	111500	47443050	15930	15930	15930	15930	0
530	20241015	111400	47443050	15930	15930	15930	15930	0
531	20241015	111300	47443050	15930	15930	15930	15930	39
532	20241015	111200	46821780	15930	15930	15930	15930	0
533	20241015	111100	46821780	15930	15930	15930	15930	0
534	20241015	111000	46821780	15930	15930	15930	15930	0
535	20241015	110900	46821780	15930	15930	15930	15930	0
536	20241015	110800	46821780	15930	15930	15930	15930	0
537	20241015	110700	46821780	15930	15950	15950	15930	110
538	20241015	110600	45068150	15970	15970	15970	15970	0
539	20241015	110500	45068150	15970	15970	15970	15970	0
540	20241015	110400	45068150	15970	15970	15970	15970	0
541	20241015	110300	45068150	15970	15970	15970	15970	0
542	20241015	110200	45068150	15970	15970	15970	15970	0
543	20241015	110100	45068150	15970	15970	15970	15970	1
544	20241015	110000	45052180	15950	15950	15950	15950	0
545	20241015	105900	45052180	15950	15950	15950	15950	0
546	20241015	105800	45052180	15950	15950	15950	15950	0
547	20241015	105700	45052180	15950	15950	15950	15950	0
548	20241015	105600	45052180	15950	15950	15950	15950	0
549	20241015	105500	45052180	15950	15950	15950	15950	1
550	20241015	105400	45036230	15970	15970	15970	15970	0
551	20241015	105300	45036230	15970	15970	15970	15970	0
552	20241015	105200	45036230	15970	15970	15970	15970	0
553	20241015	105100	45036230	15970	15970	15970	15970	0
554	20241015	105000	45036230	15970	15970	15970	15970	0
555	20241015	104900	45036230	15970	15970	15970	15970	0
556	20241015	104800	45036230	15970	15970	15970	15970	0
557	20241015	104700	45036230	15970	15970	15970	15970	0
558	20241015	104600	45036230	15970	15970	15970	15970	0
559	20241015	104500	45036230	15970	15970	15970	15970	0
560	20241015	104400	45036230	15970	15970	15970	15970	0
561	20241015	104300	45036230	15970	15970	15970	15970	0
562	20241015	104200	45036230	15970	15970	15970	15970	0
563	20241015	104100	45036230	15970	15970	15970	15970	1
564	20241015	104000	45020260	15970	15970	15970	15970	0
565	20241015	103900	45020260	15970	15970	15970	15970	20
566	20241015	103800	44700860	15970	15970	15970	15970	0
567	20241015	103700	44700860	15970	15970	15970	15970	0
568	20241015	103600	44700860	15970	15970	15970	15970	0
569	20241015	103500	44700860	15970	15970	15970	15970	0
570	20241015	103400	44700860	15970	15970	15970	15970	0
571	20241015	103300	44700860	15970	15970	15970	15970	0
572	20241015	103200	44700860	15970	15970	15970	15970	4
573	20241015	103100	44636980	15970	15970	15970	15970	0
574	20241015	103000	44636980	15970	15940	15970	15940	5
575	20241015	102900	44557250	15940	15940	15940	15940	0
576	20241015	102800	44557250	15940	15940	15940	15940	0
577	20241015	102700	44557250	15940	15940	15940	15940	0
578	20241015	102600	44557250	15940	15940	15940	15940	0
579	20241015	102500	44557250	15940	15940	15940	15940	0
580	20241015	102400	44557250	15940	15940	15940	15940	0
581	20241015	102300	44557250	15940	15940	15940	15940	0
582	20241015	102200	44557250	15940	15950	15950	15940	47
583	20241015	102100	43807970	15970	15970	15970	15970	0
584	20241015	102000	43807970	15970	15970	15970	15970	0
585	20241015	101900	43807970	15970	15970	15970	15970	0
586	20241015	101800	43807970	15970	15970	15970	15970	15
587	20241015	101700	43568420	15960	15960	15960	15960	0
588	20241015	101600	43568420	15960	15960	15960	15960	0
589	20241015	101500	43568420	15960	15960	15960	15960	0
590	20241015	101400	43568420	15960	15960	15960	15960	0
591	20241015	101300	43568420	15960	15960	15960	15960	0
592	20241015	101200	43568420	15960	15960	15960	15960	0
593	20241015	101100	43568420	15960	15960	15960	15960	100
594	20241015	101000	41972420	15960	15960	15960	15960	0
595	20241015	100900	41972420	15960	15960	15960	15960	0
596	20241015	100800	41972420	15960	15960	15960	15960	0
597	20241015	100700	41972420	15960	15960	15960	15960	0
598	20241015	100600	41972420	15960	15960	15960	15960	0
599	20241015	100500	41972420	15960	15960	15960	15960	0
600	20241015	100400	41972420	15960	15960	15960	15960	57
601	20241015	100300	41062700	15960	15960	15960	15960	0
602	20241015	100200	41062700	15960	15960	15960	15960	2
603	20241015	100100	41030780	15960	15960	15960	15960	2
604	20241015	100000	40998860	16000	16000	16000	16000	0
605	20241015	095900	40998860	16000	16000	16000	16000	0
606	20241015	095800	40998860	16000	16000	16000	16000	1
607	20241015	095700	40982860	16000	16000	16000	16000	2
608	20241015	095600	40950860	16000	16000	16000	16000	0
609	20241015	095500	40950860	16000	16000	16000	16000	0
610	20241015	095400	40950860	16000	16000	16000	16000	0
611	20241015	095300	40950860	16000	16000	16000	16000	0
612	20241015	095200	40950860	16000	16000	16000	16000	0
613	20241015	095100	40950860	16000	15990	16000	15990	5
614	20241015	095000	40870900	15940	15940	15940	15940	0
615	20241015	094900	40870900	15940	15940	15940	15940	300
616	20241015	094800	36088900	15940	15970	15970	15940	1200
617	20241015	094700	16960210	15980	15980	15980	15980	0
618	20241015	094600	16960210	15980	15980	15980	15980	0
619	20241015	094500	16960210	15980	15980	15980	15980	2
620	20241015	094400	16928250	16000	16000	16000	16000	0
621	20241015	094300	16928250	16000	16000	16000	16000	0
622	20241015	094200	16928250	16000	16000	16000	16000	0
623	20241015	094100	16928250	16000	16000	16000	16000	0
624	20241015	094000	16928250	16000	16000	16000	16000	0
625	20241015	093900	16928250	16000	16000	16000	16000	0
626	20241015	093800	16928250	16000	16000	16000	16000	0
627	20241015	093700	16928250	16000	16000	16000	16000	0
628	20241015	093600	16928250	16000	16000	16000	16000	0
629	20241015	093500	16928250	16000	16000	16000	16000	0
630	20241015	093400	16928250	16000	16000	16000	16000	0
631	20241015	093300	16928250	16000	16000	16000	16000	0
632	20241015	093200	16928250	16000	16000	16000	16000	0
633	20241015	093100	16928250	16000	16000	16000	16000	0
634	20241015	093000	16928250	16000	16000	16000	16000	300
635	20241015	092900	12128250	16000	16000	16000	16000	0
636	20241015	092800	12128250	16000	16000	16000	16000	0
637	20241015	092700	12128250	16000	16000	16000	16000	0
638	20241015	092600	12128250	16000	16000	16000	16000	0
639	20241015	092500	12128250	16000	16000	16000	16000	0
640	20241015	092400	12128250	16000	16000	16000	16000	0
641	20241015	092300	12128250	16000	16000	16000	16000	0
642	20241015	092200	12128250	16000	16000	16000	16000	1
643	20241015	092100	12112250	15940	15940	15940	15940	0
644	20241015	092000	12112250	15940	15940	15940	15940	0
645	20241015	091900	12112250	15940	15940	15940	15940	0
646	20241015	091800	12112250	15940	16000	16000	15940	2
647	20241015	091700	12080310	16000	16000	16000	16000	0
648	20241015	091600	12080310	16000	16000	16000	16000	0
649	20241015	091500	12080310	16000	16000	16000	16000	0
650	20241015	091400	12080310	16000	16000	16000	15960	106
651	20241015	091300	10384370	16040	16030	16040	16030	5
652	20241015	091200	10304180	16040	16040	16040	16040	0
653	20241015	091100	10304180	16040	16040	16040	16040	0
654	20241015	091000	10304180	16040	16040	16040	16040	0
655	20241015	090900	10304180	16040	16040	16040	16040	0
656	20241015	090800	10304180	16040	16040	16040	16040	0
657	20241015	090700	10304180	16040	16040	16040	16040	0
658	20241015	090600	10304180	16040	16040	16040	16040	1
659	20241015	090500	10288140	16040	16040	16040	16040	30
660	20241015	090400	9806940	16040	16040	16040	16040	0
661	20241015	090300	9806940	16040	16040	16040	16040	0
662	20241015	090200	9806940	16040	16040	16040	16040	324
663	20241015	090100	4609980	16030	16030	16030	16030	66
664	20241015	090000	3552000	16000	16000	16000	16000	222