KissMeData/089600/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200200	393247660	15750	15750	15750	15750	81
3	20241022	200100	393247660	15750	15750	15750	15750	0
4	20241022	200000	393247660	15750	15750	15750	15750	0
5	20241022	195900	393247660	15750	15750	15750	15750	0
6	20241022	195800	393247660	15750	15750	15750	15750	0
7	20241022	195700	393247660	15750	15750	15750	15750	0
8	20241022	195600	393247660	15750	15750	15750	15750	0
9	20241022	195500	393247660	15750	15750	15750	15750	0
10	20241022	195400	393247660	15750	15750	15750	15750	0
11	20241022	195300	393247660	15750	15750	15750	15750	0
12	20241022	195200	393247660	15750	15750	15750	15750	0
13	20241022	195100	393247660	15750	15750	15750	15750	0
14	20241022	195000	393247660	15750	15750	15750	15750	0
15	20241022	194900	393247660	15750	15750	15750	15750	0
16	20241022	194800	393247660	15750	15750	15750	15750	0
17	20241022	194700	393247660	15750	15750	15750	15750	0
18	20241022	194600	393247660	15750	15750	15750	15750	0
19	20241022	194500	393247660	15750	15750	15750	15750	0
20	20241022	194400	393247660	15750	15750	15750	15750	0
21	20241022	194300	393247660	15750	15750	15750	15750	0
22	20241022	194200	393247660	15750	15750	15750	15750	0
23	20241022	194100	393247660	15750	15750	15750	15750	0
24	20241022	194000	393247660	15750	15750	15750	15750	0
25	20241022	193900	393247660	15750	15750	15750	15750	0
26	20241022	193800	393247660	15750	15750	15750	15750	0
27	20241022	193700	393247660	15750	15750	15750	15750	0
28	20241022	193600	393247660	15750	15750	15750	15750	0
29	20241022	193500	393247660	15750	15750	15750	15750	0
30	20241022	193400	393247660	15750	15750	15750	15750	0
31	20241022	193300	393247660	15750	15750	15750	15750	0
32	20241022	193200	393247660	15750	15750	15750	15750	81
33	20241022	193100	393247660	15750	15750	15750	15750	0
34	20241022	193000	393247660	15750	15750	15750	15750	0
35	20241022	192900	393247660	15750	15750	15750	15750	0
36	20241022	192800	393247660	15750	15750	15750	15750	0
37	20241022	192700	393247660	15750	15750	15750	15750	0
38	20241022	192600	393247660	15750	15750	15750	15750	0
39	20241022	192500	393247660	15750	15750	15750	15750	0
40	20241022	192400	393247660	15750	15750	15750	15750	0
41	20241022	192300	393247660	15750	15750	15750	15750	0
42	20241022	192200	393247660	15750	15750	15750	15750	0
43	20241022	192100	393247660	15750	15750	15750	15750	0
44	20241022	192000	393247660	15750	15750	15750	15750	0
45	20241022	191900	393247660	15750	15750	15750	15750	0
46	20241022	191800	393247660	15750	15750	15750	15750	0
47	20241022	191700	393247660	15750	15750	15750	15750	0
48	20241022	191600	393247660	15750	15750	15750	15750	0
49	20241022	191500	393247660	15750	15750	15750	15750	0
50	20241022	191400	393247660	15750	15750	15750	15750	0
51	20241022	191300	393247660	15750	15750	15750	15750	0
52	20241022	191200	393247660	15750	15750	15750	15750	0
53	20241022	191100	393247660	15750	15750	15750	15750	0
54	20241022	191000	393247660	15750	15750	15750	15750	0
55	20241022	190900	393247660	15750	15750	15750	15750	0
56	20241022	190800	393247660	15750	15750	15750	15750	0
57	20241022	190700	393247660	15750	15750	15750	15750	0
58	20241022	190600	393247660	15750	15750	15750	15750	0
59	20241022	190500	393247660	15750	15750	15750	15750	0
60	20241022	190400	393247660	15750	15750	15750	15750	0
61	20241022	190300	393247660	15750	15750	15750	15750	0
62	20241022	190200	393247660	15750	15750	15750	15750	81
63	20241022	190100	393247660	15750	15750	15750	15750	0
64	20241022	190000	393247660	15750	15750	15750	15750	0
65	20241022	185900	393247660	15750	15750	15750	15750	0
66	20241022	185800	393247660	15750	15750	15750	15750	0
67	20241022	185700	393247660	15750	15750	15750	15750	0
68	20241022	185600	393247660	15750	15750	15750	15750	0
69	20241022	185500	393247660	15750	15750	15750	15750	0
70	20241022	185400	393247660	15750	15750	15750	15750	0
71	20241022	185300	393247660	15750	15750	15750	15750	0
72	20241022	185200	393247660	15750	15750	15750	15750	0
73	20241022	185100	393247660	15750	15750	15750	15750	0
74	20241022	185000	393247660	15750	15750	15750	15750	0
75	20241022	184900	393247660	15750	15750	15750	15750	0
76	20241022	184800	393247660	15750	15750	15750	15750	0
77	20241022	184700	393247660	15750	15750	15750	15750	0
78	20241022	184600	393247660	15750	15750	15750	15750	0
79	20241022	184500	393247660	15750	15750	15750	15750	0
80	20241022	184400	393247660	15750	15750	15750	15750	0
81	20241022	184300	393247660	15750	15750	15750	15750	0
82	20241022	184200	393247660	15750	15750	15750	15750	0
83	20241022	184100	393247660	15750	15750	15750	15750	0
84	20241022	184000	393247660	15750	15750	15750	15750	0
85	20241022	183900	393247660	15750	15750	15750	15750	0
86	20241022	183800	393247660	15750	15750	15750	15750	0
87	20241022	183700	393247660	15750	15750	15750	15750	0
88	20241022	183600	393247660	15750	15750	15750	15750	0
89	20241022	183500	393247660	15750	15750	15750	15750	0
90	20241022	183400	393247660	15750	15750	15750	15750	0
91	20241022	183300	393247660	15750	15750	15750	15750	0
92	20241022	183200	393247660	15750	15750	15750	15750	81
93	20241022	183100	393247660	15750	15750	15750	15750	0
94	20241022	183000	393247660	15750	15750	15750	15750	0
95	20241022	182900	393247660	15750	15750	15750	15750	0
96	20241022	182800	393247660	15750	15750	15750	15750	0
97	20241022	182700	393247660	15750	15750	15750	15750	0
98	20241022	182600	393247660	15750	15750	15750	15750	0
99	20241022	182500	393247660	15750	15750	15750	15750	0
100	20241022	182400	393247660	15750	15750	15750	15750	0
101	20241022	182300	393247660	15750	15750	15750	15750	0
102	20241022	182200	393247660	15750	15750	15750	15750	0
103	20241022	182100	393247660	15750	15750	15750	15750	0
104	20241022	182000	393247660	15750	15750	15750	15750	0
105	20241022	181900	393247660	15750	15750	15750	15750	0
106	20241022	181800	393247660	15750	15750	15750	15750	0
107	20241022	181700	393247660	15750	15750	15750	15750	0
108	20241022	181600	393247660	15750	15750	15750	15750	0
109	20241022	181500	393247660	15750	15750	15750	15750	0
110	20241022	181400	393247660	15750	15750	15750	15750	0
111	20241022	181300	393247660	15750	15750	15750	15750	0
112	20241022	181200	393247660	15750	15750	15750	15750	0
113	20241022	181100	393247660	15750	15750	15750	15750	0
114	20241022	181000	393247660	15750	15750	15750	15750	0
115	20241022	180900	393247660	15750	15750	15750	15750	0
116	20241022	180800	393247660	15750	15750	15750	15750	0
117	20241022	180700	393247660	15750	15750	15750	15750	0
118	20241022	180600	393247660	15750	15750	15750	15750	0
119	20241022	180500	393247660	15750	15750	15750	15750	0
120	20241022	180400	393247660	15750	15750	15750	15750	0
121	20241022	180300	393247660	15750	15750	15750	15750	0
122	20241022	180200	393247660	15750	15750	15750	15750	81
123	20241022	180100	393247660	15750	15750	15750	15750	0
124	20241022	180000	393247660	15750	15750	15750	15750	0
125	20241022	175900	393247660	15750	15750	15750	15750	0
126	20241022	175800	393247660	15750	15750	15750	15750	0
127	20241022	175700	393247660	15750	15750	15750	15750	0
128	20241022	175600	393247660	15750	15750	15750	15750	0
129	20241022	175500	393247660	15750	15750	15750	15750	0
130	20241022	175400	393247660	15750	15750	15750	15750	0
131	20241022	175300	393247660	15750	15750	15750	15750	0
132	20241022	175200	393247660	15750	15750	15750	15750	0
133	20241022	175100	393247660	15750	15750	15750	15750	0
134	20241022	175000	393247660	15750	15750	15750	15750	0
135	20241022	174900	393247660	15750	15750	15750	15750	0
136	20241022	174800	393247660	15750	15750	15750	15750	0
137	20241022	174700	393247660	15750	15750	15750	15750	0
138	20241022	174600	393247660	15750	15750	15750	15750	0
139	20241022	174500	393247660	15750	15750	15750	15750	0
140	20241022	174400	393247660	15750	15750	15750	15750	0
141	20241022	174300	393247660	15750	15750	15750	15750	0
142	20241022	174200	393247660	15750	15750	15750	15750	0
143	20241022	174100	393247660	15750	15750	15750	15750	0
144	20241022	174000	393247660	15750	15750	15750	15750	0
145	20241022	173900	393247660	15750	15750	15750	15750	0
146	20241022	173800	393247660	15750	15750	15750	15750	0
147	20241022	173700	393247660	15750	15750	15750	15750	0
148	20241022	173600	393247660	15750	15750	15750	15750	0
149	20241022	173500	393247660	15750	15750	15750	15750	0
150	20241022	173400	393247660	15750	15750	15750	15750	0
151	20241022	173300	393247660	15750	15750	15750	15750	0
152	20241022	173200	393247660	15750	15750	15750	15750	81
153	20241022	173100	393247660	15750	15750	15750	15750	0
154	20241022	173000	393247660	15750	15750	15750	15750	0
155	20241022	172900	393247660	15750	15750	15750	15750	0
156	20241022	172800	393247660	15750	15750	15750	15750	0
157	20241022	172700	393247660	15750	15750	15750	15750	0
158	20241022	172600	393247660	15750	15750	15750	15750	0
159	20241022	172500	393247660	15750	15750	15750	15750	0
160	20241022	172400	393247660	15750	15750	15750	15750	0
161	20241022	172300	393247660	15750	15750	15750	15750	0
162	20241022	172200	393247660	15750	15750	15750	15750	0
163	20241022	172100	393247660	15750	15750	15750	15750	0
164	20241022	172000	393247660	15750	15750	15750	15750	0
165	20241022	171900	393247660	15750	15750	15750	15750	0
166	20241022	171800	393247660	15750	15750	15750	15750	0
167	20241022	171700	393247660	15750	15750	15750	15750	0
168	20241022	171600	393247660	15750	15750	15750	15750	0
169	20241022	171500	393247660	15750	15750	15750	15750	0
170	20241022	171400	393247660	15750	15750	15750	15750	0
171	20241022	171300	393247660	15750	15750	15750	15750	0
172	20241022	171200	393247660	15750	15750	15750	15750	0
173	20241022	171100	393247660	15750	15750	15750	15750	0
174	20241022	171000	393247660	15750	15750	15750	15750	0
175	20241022	170900	393247660	15750	15750	15750	15750	0
176	20241022	170800	393247660	15750	15750	15750	15750	0
177	20241022	170700	393247660	15750	15750	15750	15750	0
178	20241022	170600	393247660	15750	15750	15750	15750	0
179	20241022	170500	393247660	15750	15750	15750	15750	0
180	20241022	170400	393247660	15750	15750	15750	15750	0
181	20241022	170300	393247660	15750	15750	15750	15750	0
182	20241022	170200	393247660	15750	15750	15750	15750	81
183	20241022	170100	393247660	15750	15750	15750	15750	0
184	20241022	170000	393247660	15750	15750	15750	15750	0
185	20241022	165900	393247660	15750	15750	15750	15750	0
186	20241022	165800	393247660	15750	15750	15750	15750	0
187	20241022	165700	393247660	15750	15750	15750	15750	0
188	20241022	165600	393247660	15750	15750	15750	15750	0
189	20241022	165500	393247660	15750	15750	15750	15750	0
190	20241022	165400	393247660	15750	15750	15750	15750	0
191	20241022	165300	393247660	15750	15750	15750	15750	0
192	20241022	165200	393247660	15750	15750	15750	15750	0
193	20241022	165100	393247660	15750	15750	15750	15750	0
194	20241022	165000	393247660	15750	15750	15750	15750	0
195	20241022	164900	393247660	15750	15750	15750	15750	0
196	20241022	164800	393247660	15750	15750	15750	15750	0
197	20241022	164700	393247660	15750	15750	15750	15750	0
198	20241022	164600	393247660	15750	15750	15750	15750	0
199	20241022	164500	393247660	15750	15750	15750	15750	0
200	20241022	164400	393247660	15750	15750	15750	15750	0
201	20241022	164300	393247660	15750	15750	15750	15750	0
202	20241022	164200	393247660	15750	15750	15750	15750	0
203	20241022	164100	393247660	15750	15750	15750	15750	0
204	20241022	164000	393247660	15750	15750	15750	15750	0
205	20241022	163900	393247660	15750	15750	15750	15750	0
206	20241022	163800	393247660	15750	15750	15750	15750	0
207	20241022	163700	393247660	15750	15750	15750	15750	0
208	20241022	163600	393247660	15750	15750	15750	15750	0
209	20241022	163500	393247660	15750	15750	15750	15750	0
210	20241022	163400	393247660	15750	15750	15750	15750	0
211	20241022	163300	393247660	15750	15750	15750	15750	0
212	20241022	163200	393247660	15750	15750	15750	15750	81
213	20241022	163100	393247660	15750	15750	15750	15750	0
214	20241022	163000	393247660	15750	15750	15750	15750	0
215	20241022	162900	393247660	15750	15750	15750	15750	0
216	20241022	162800	393247660	15750	15750	15750	15750	0
217	20241022	162700	393247660	15750	15750	15750	15750	0
218	20241022	162600	393247660	15750	15750	15750	15750	0
219	20241022	162500	393247660	15750	15750	15750	15750	0
220	20241022	162400	393247660	15750	15750	15750	15750	0
221	20241022	162300	393247660	15750	15750	15750	15750	0
222	20241022	162200	393247660	15750	15750	15750	15750	0
223	20241022	162100	393247660	15750	15750	15750	15750	0
224	20241022	162000	393247660	15750	15750	15750	15750	0
225	20241022	161900	393247660	15750	15750	15750	15750	0
226	20241022	161800	393247660	15750	15750	15750	15750	0
227	20241022	161700	393247660	15750	15750	15750	15750	0
228	20241022	161600	393247660	15750	15750	15750	15750	0
229	20241022	161500	393247660	15750	15750	15750	15750	0
230	20241022	161400	393247660	15750	15750	15750	15750	0
231	20241022	161300	393247660	15750	15750	15750	15750	0
232	20241022	161200	393247660	15750	15750	15750	15750	0
233	20241022	161100	393247660	15750	15750	15750	15750	0
234	20241022	161000	393247660	15750	15750	15750	15750	0
235	20241022	160900	393247660	15750	15750	15750	15750	0
236	20241022	160800	393247660	15750	15750	15750	15750	0
237	20241022	160700	393247660	15750	15750	15750	15750	0
238	20241022	160600	393247660	15750	15750	15750	15750	0
239	20241022	160500	393247660	15750	15750	15750	15750	0
240	20241022	160400	393247660	15750	15750	15750	15750	0
241	20241022	160300	393247660	15750	15750	15750	15750	0
242	20241022	160200	393247660	15750	15750	15750	15750	81
243	20241022	160100	393247660	15750	15750	15750	15750	0
244	20241022	160000	393247660	15750	15750	15750	15750	0
245	20241022	155900	393247660	15750	15750	15750	15750	0
246	20241022	155800	393247660	15750	15750	15750	15750	0
247	20241022	155700	393247660	15750	15750	15750	15750	0
248	20241022	155600	393247660	15750	15750	15750	15750	0
249	20241022	155500	393247660	15750	15750	15750	15750	0
250	20241022	155400	393247660	15750	15750	15750	15750	0
251	20241022	155300	393247660	15750	15750	15750	15750	0
252	20241022	155200	393247660	15750	15750	15750	15750	0
253	20241022	155100	393247660	15750	15750	15750	15750	0
254	20241022	155000	393247660	15750	15750	15750	15750	0
255	20241022	154900	393247660	15750	15750	15750	15750	0
256	20241022	154800	393247660	15750	15750	15750	15750	0
257	20241022	154700	393247660	15750	15750	15750	15750	0
258	20241022	154600	393247660	15750	15750	15750	15750	0
259	20241022	154500	393247660	15750	15750	15750	15750	0
260	20241022	154400	393247660	15750	15750	15750	15750	0
261	20241022	154300	393247660	15750	15750	15750	15750	0
262	20241022	154200	393247660	15750	15750	15750	15750	0
263	20241022	154100	393247660	15750	15750	15750	15750	0
264	20241022	154000	393247660	15750	15750	15750	15750	0
265	20241022	153900	393247660	15750	15750	15750	15750	0
266	20241022	153800	393247660	15750	15750	15750	15750	0
267	20241022	153700	393247660	15750	15750	15750	15750	0
268	20241022	153600	393247660	15750	15750	15750	15750	0
269	20241022	153500	393247660	15750	15750	15750	15750	0
270	20241022	153400	393247660	15750	15750	15750	15750	0
271	20241022	153300	393247660	15750	15750	15750	15750	0
272	20241022	153200	393247660	15750	15750	15750	15750	81
273	20241022	153100	393247660	15750	15750	15750	15750	0
274	20241022	153000	393247660	15750	15750	15750	15750	81
275	20241022	152900	391971910	15730	15730	15730	15730	0
276	20241022	152800	391971910	15730	15730	15730	15730	0
277	20241022	152700	391971910	15730	15730	15730	15730	0
278	20241022	152600	391971910	15730	15730	15730	15730	0
279	20241022	152500	391971910	15730	15730	15730	15730	0
280	20241022	152400	391971910	15730	15730	15730	15730	0
281	20241022	152300	391971910	15730	15730	15730	15730	0
282	20241022	152200	391971910	15730	15730	15730	15730	0
283	20241022	152100	391971910	15730	15730	15730	15730	0
284	20241022	152000	391971910	15730	15730	15730	15730	0
285	20241022	151900	391971910	15730	15730	15730	15730	0
286	20241022	151800	391971910	15730	15730	15730	15730	42
287	20241022	151700	391311250	15740	15740	15740	15740	27
288	20241022	151600	390886270	15730	15730	15730	15730	0
289	20241022	151500	390886270	15730	15730	15730	15730	110
290	20241022	151400	389155970	15730	15730	15730	15730	150
291	20241022	151300	386796470	15730	15750	15750	15730	154
292	20241022	151200	384372550	15750	15790	15790	15740	301
293	20241022	151100	379629040	15800	15800	15800	15800	9
294	20241022	151000	379486840	15800	15790	15800	15790	24
295	20241022	150900	379107780	15870	15870	15870	15870	0
296	20241022	150800	379107780	15870	15870	15870	15870	2
297	20241022	150700	379076040	15770	15770	15770	15770	0
298	20241022	150600	379076040	15770	15770	15770	15770	0
299	20241022	150500	379076040	15770	15770	15770	15770	0
300	20241022	150400	379076040	15770	15770	15770	15770	0
301	20241022	150300	379076040	15770	15770	15770	15770	0
302	20241022	150200	379076040	15770	15770	15770	15770	0
303	20241022	150100	379076040	15770	15770	15770	15770	0
304	20241022	150000	379076040	15770	15830	15830	15770	112
305	20241022	145900	377304910	15900	15890	15900	15890	14
306	20241022	145800	377082430	15890	15890	15890	15890	0
307	20241022	145700	377082430	15890	15890	15890	15890	0
308	20241022	145600	377082430	15890	15890	15890	15890	0
309	20241022	145500	377082430	15890	15900	15900	15890	20
310	20241022	145400	376764530	15810	15810	15810	15810	0
311	20241022	145300	376764530	15810	15810	15810	15810	0
312	20241022	145200	376764530	15810	15810	15810	15810	0
313	20241022	145100	376764530	15810	15810	15810	15810	14
314	20241022	145000	376543190	15810	15810	15810	15810	0
315	20241022	144900	376543190	15810	15810	15810	15810	0
316	20241022	144800	376543190	15810	15810	15810	15810	0
317	20241022	144700	376543190	15810	15810	15810	15810	0
318	20241022	144600	376543190	15810	15810	15810	15810	0
319	20241022	144500	376543190	15810	15810	15810	15810	0
320	20241022	144400	376543190	15810	15810	15810	15810	0
321	20241022	144300	376543190	15810	15810	15810	15810	0
322	20241022	144200	376543190	15810	15810	15810	15810	0
323	20241022	144100	376543190	15810	15810	15810	15810	0
324	20241022	144000	376543190	15810	15810	15810	15810	0
325	20241022	143900	376543190	15810	15810	15810	15810	0
326	20241022	143800	376543190	15810	15810	15810	15810	0
327	20241022	143700	376543190	15810	15800	15810	15800	46
328	20241022	143600	375816060	15790	15790	15790	15790	11
329	20241022	143500	375642370	15760	15760	15760	15760	0
330	20241022	143400	375642370	15760	15760	15760	15760	0
331	20241022	143300	375642370	15760	15760	15760	15760	0
332	20241022	143200	375642370	15760	15760	15760	15760	0
333	20241022	143100	375642370	15760	15760	15760	15760	36
334	20241022	143000	375075010	15760	15760	15760	15760	6
335	20241022	142900	374980450	15790	15790	15790	15790	0
336	20241022	142800	374980450	15790	15790	15790	15790	0
337	20241022	142700	374980450	15790	15790	15790	15790	6
338	20241022	142600	374885710	15810	15810	15810	15810	8
339	20241022	142500	374759230	15820	15820	15820	15820	0
340	20241022	142400	374759230	15820	15820	15820	15820	5
341	20241022	142300	374680130	15750	15810	15810	15750	258
342	20241022	142200	370603600	15810	15810	15810	15810	0
343	20241022	142100	370603600	15810	15810	15810	15810	4
344	20241022	142000	370540360	15830	15830	15830	15830	8
345	20241022	141900	370413720	15940	15940	15940	15940	0
346	20241022	141800	370413720	15940	15940	15940	15940	0
347	20241022	141700	370413720	15940	15940	15940	15940	0
348	20241022	141600	370413720	15940	15940	15940	15940	0
349	20241022	141500	370413720	15940	15940	15940	15940	0
350	20241022	141400	370413720	15940	15940	15940	15940	0
351	20241022	141300	370413720	15940	15830	15940	15830	7
352	20241022	141200	370302800	15820	15820	15820	15820	50
353	20241022	141100	369511800	15820	15820	15820	15820	3
354	20241022	141000	369464340	15820	15810	15820	15810	20
355	20241022	140900	369148090	15810	15810	15810	15810	0
356	20241022	140800	369148090	15810	15810	15810	15810	0
357	20241022	140700	369148090	15810	15810	15810	15810	18
358	20241022	140600	368863510	15810	15810	15810	15810	0
359	20241022	140500	368863510	15810	15810	15810	15810	111
360	20241022	140400	367108600	15800	15800	15800	15800	11
361	20241022	140300	366934800	15800	15800	15800	15800	7
362	20241022	140200	366824200	15810	15810	15810	15810	0
363	20241022	140100	366824200	15810	15800	15810	15800	14
364	20241022	140000	366602920	15800	15800	15800	15800	14
365	20241022	135900	366381720	15810	15810	15810	15810	0
366	20241022	135800	366381720	15810	15810	15810	15810	0
367	20241022	135700	366381720	15810	15810	15810	15810	113
368	20241022	135600	364595190	15810	15810	15810	15810	0
369	20241022	135500	364595190	15810	15810	15810	15810	0
370	20241022	135400	364595190	15810	15810	15810	15810	10
371	20241022	135300	364437090	15810	15810	15810	15810	6
372	20241022	135200	364342230	15810	15810	15810	15810	0
373	20241022	135100	364342230	15810	15810	15810	15810	11
374	20241022	135000	364168320	15810	15810	15810	15810	6
375	20241022	134900	364073460	15810	15810	15810	15810	0
376	20241022	134800	364073460	15810	15810	15810	15810	22
377	20241022	134700	363725640	15810	15810	15810	15810	19
378	20241022	134600	363425250	15810	15810	15810	15810	53
379	20241022	134500	362587320	15810	15810	15810	15810	0
380	20241022	134400	362587320	15810	15810	15810	15810	16
381	20241022	134300	362334360	15810	15810	15810	15810	0
382	20241022	134200	362334360	15810	15810	15810	15810	0
383	20241022	134100	362334360	15810	15810	15810	15810	14
384	20241022	134000	362113020	15810	15810	15810	15810	6
385	20241022	133900	362018160	15810	15810	15810	15810	0
386	20241022	133800	362018160	15810	15810	15810	15810	8
387	20241022	133700	361891680	15810	15810	15810	15810	7
388	20241022	133600	361781010	15810	15810	15810	15810	0
389	20241022	133500	361781010	15810	15810	15810	15810	14
390	20241022	133400	361559670	15810	15810	15810	15810	6
391	20241022	133300	361464810	15810	15810	15810	15810	0
392	20241022	133200	361464810	15810	15810	15810	15810	0
393	20241022	133100	361464810	15810	15810	15810	15810	9
394	20241022	133000	361322520	15810	15810	15810	15810	7
395	20241022	132900	361211850	15810	15810	15810	15810	26
396	20241022	132800	360800790	15810	15810	15810	15810	12
397	20241022	132700	360611070	15810	15810	15810	15810	7
398	20241022	132600	360500400	15810	15810	15810	15810	2
399	20241022	132500	360468780	15810	15810	15810	15810	11
400	20241022	132400	360294870	15810	15810	15810	15810	7
401	20241022	132300	360184200	15810	15810	15810	15810	1
402	20241022	132200	360168390	15810	15810	15810	15810	1
403	20241022	132100	360152580	15810	15810	15810	15810	7
404	20241022	132000	360041910	15810	15810	15810	15810	1
405	20241022	131900	360026100	15810	15810	15810	15810	1
406	20241022	131800	360010290	15810	15810	15810	15810	1
407	20241022	131700	359994480	15810	15810	15810	15810	7
408	20241022	131600	359883810	15810	15830	15830	15810	2
409	20241022	131500	359852170	15810	15810	15810	15810	6
410	20241022	131400	359757310	15810	15810	15810	15810	7
411	20241022	131300	359646640	15810	15810	15810	15810	1
412	20241022	131200	359630830	15810	15810	15810	15810	7
413	20241022	131100	359520160	15810	15810	15810	15810	1
414	20241022	131000	359504350	15830	15830	15830	15830	17
415	20241022	130900	359235240	15810	15810	15810	15810	1
416	20241022	130800	359219430	15820	15810	15820	15810	81
417	20241022	130700	357938020	15810	15810	15810	15810	7
418	20241022	130600	357827350	15800	15800	15800	15800	1
419	20241022	130500	357811550	15910	15910	15910	15910	1
420	20241022	130400	357795640	15800	15800	15800	15800	6
421	20241022	130300	357700840	15800	15810	15810	15800	12
422	20241022	130200	357511230	15820	15820	15820	15820	19
423	20241022	130100	357210650	15940	15940	15940	15940	0
424	20241022	130000	357210650	15940	15940	15940	15940	0
425	20241022	125900	357210650	15940	15940	15940	15940	0
426	20241022	125800	357210650	15940	15940	15940	15940	0
427	20241022	125700	357210650	15940	15940	15940	15940	5
428	20241022	125600	357130950	15950	15840	15950	15830	29
429	20241022	125500	356670260	15870	15870	15870	15870	1
430	20241022	125400	356654390	15800	15800	15800	15800	2
431	20241022	125300	356622790	16090	16090	16090	16090	0
432	20241022	125200	356622790	16090	16090	16090	16090	0
433	20241022	125100	356622790	16090	16090	16090	16090	0
434	20241022	125000	356622790	16090	15850	16090	15850	3527
435	20241022	124900	299879840	16110	15790	16110	15790	500
436	20241022	124800	291893510	15790	15730	15790	15730	1282
437	20241022	124700	271727590	15740	15730	15740	15700	165
438	20241022	124600	269135780	15710	15710	15710	15710	0
439	20241022	124500	269135780	15710	15770	15770	15710	2000
440	20241022	124400	237707790	15780	15780	15780	15780	34
441	20241022	124300	237171270	15780	15780	15780	15780	13
442	20241022	124200	236966130	15780	15780	15780	15780	0
443	20241022	124100	236966130	15780	15780	15780	15780	6
444	20241022	124000	236871450	15780	15780	15780	15780	10
445	20241022	123900	236713650	15780	15780	15780	15780	0
446	20241022	123800	236713650	15780	15780	15780	15780	6
447	20241022	123700	236618970	15780	15780	15780	15780	0
448	20241022	123600	236618970	15780	15780	15780	15780	6
449	20241022	123500	236524290	15800	15800	15800	15800	0
450	20241022	123400	236524290	15800	15800	15800	15800	4
451	20241022	123300	236461090	15780	15790	15790	15780	2652
452	20241022	123200	194586310	15790	15790	15790	15790	0
453	20241022	123100	194586310	15790	15800	15800	15790	3260
454	20241022	123000	143078510	15800	15800	15800	15800	200
455	20241022	122900	139918510	15800	15800	15800	15800	0
456	20241022	122800	139918510	15800	15800	15800	15800	306
457	20241022	122700	135083710	15800	15800	15800	15800	0
458	20241022	122600	135083710	15800	15800	15800	15800	0
459	20241022	122500	135083710	15800	15800	15800	15800	6
460	20241022	122400	134988910	15800	15810	15810	15800	1796
461	20241022	122300	106606180	15830	15830	15830	15830	8
462	20241022	122200	106479540	15820	15820	15820	15820	7
463	20241022	122100	106368800	15820	15820	15820	15820	9
464	20241022	122000	106226420	15810	15810	15810	15810	0
465	20241022	121900	106226420	15810	15810	15810	15810	6
466	20241022	121800	106131560	15820	15820	15820	15820	14
467	20241022	121700	105910080	15810	15810	15810	15810	0
468	20241022	121600	105910080	15810	15810	15810	15810	0
469	20241022	121500	105910080	15810	15810	15810	15810	6
470	20241022	121400	105815220	15810	15810	15810	15810	6
471	20241022	121300	105720360	15850	15850	15850	15850	0
472	20241022	121200	105720360	15850	15850	15850	15850	0
473	20241022	121100	105720360	15850	15850	15850	15850	0
474	20241022	121000	105720360	15850	15840	15850	15840	2
475	20241022	120900	105688670	15800	15820	15830	15800	771
476	20241022	120800	93498950	15820	15820	15820	15820	0
477	20241022	120700	93498950	15820	15820	15820	15820	0
478	20241022	120600	93498950	15820	15830	15830	15820	15
479	20241022	120500	93261630	15830	15830	15830	15830	17
480	20241022	120400	92992520	15840	15840	15840	15840	0
481	20241022	120300	92992520	15840	15840	15840	15840	1
482	20241022	120200	92976680	15830	15830	15830	15830	6
483	20241022	120100	92881700	15830	15830	15830	15830	9
484	20241022	120000	92739230	15840	15840	15840	15840	2
485	20241022	115900	92707550	15830	15830	15830	15830	6
486	20241022	115800	92612570	15830	15830	15830	15830	11
487	20241022	115700	92438440	15830	15830	15830	15830	0
488	20241022	115600	92438440	15830	15840	15840	15830	9
489	20241022	115500	92295940	15840	15840	15840	15840	4
490	20241022	115400	92232580	15830	15830	15830	15830	0
491	20241022	115300	92232580	15830	15830	15830	15830	6
492	20241022	115200	92137600	15840	15840	15840	15840	15
493	20241022	115100	91900000	15840	15840	15840	15840	9
494	20241022	115000	91757440	15830	15830	15830	15830	0
495	20241022	114900	91757440	15830	15820	15830	15820	21
496	20241022	114800	91425070	15820	15820	15820	15820	8
497	20241022	114700	91298510	15820	15820	15820	15820	0
498	20241022	114600	91298510	15820	15820	15820	15820	6
499	20241022	114500	91203590	15820	15820	15820	15820	14
500	20241022	114400	90982110	15820	15820	15820	15820	0
501	20241022	114300	90982110	15820	15820	15820	15820	0
502	20241022	114200	90982110	15820	15820	15820	15820	15
503	20241022	114100	90744810	15820	15820	15820	15820	0
504	20241022	114000	90744810	15820	15820	15820	15820	0
505	20241022	113900	90744810	15820	15820	15820	15820	6
506	20241022	113800	90649890	15820	15820	15820	15820	0
507	20241022	113700	90649890	15820	15820	15820	15820	0
508	20241022	113600	90649890	15820	15820	15820	15820	6
509	20241022	113500	90554970	15810	15810	15810	15810	0
510	20241022	113400	90554970	15810	15810	15810	15810	0
511	20241022	113300	90554970	15810	15810	15810	15810	6
512	20241022	113200	90460110	15810	15810	15810	15810	3
513	20241022	113100	90412680	15810	15810	15810	15810	5
514	20241022	113000	90333630	15800	15800	15800	15800	1
515	20241022	112900	90317830	15800	15800	15810	15800	301
516	20241022	112800	85561990	15800	15800	15800	15800	0
517	20241022	112700	85561990	15800	15860	15860	15800	211
518	20241022	112600	82225260	15870	15870	15870	15870	0
519	20241022	112500	82225260	15870	15870	15870	15870	0
520	20241022	112400	82225260	15870	15870	15870	15870	1
521	20241022	112300	82209390	15820	15830	15830	15820	12
522	20241022	112200	82019490	15890	15890	15890	15890	0
523	20241022	112100	82019490	15890	15890	15890	15890	0
524	20241022	112000	82019490	15890	15890	15890	15890	0
525	20241022	111900	82019490	15890	15890	15890	15890	0
526	20241022	111800	82019490	15890	15890	15890	15890	1
527	20241022	111700	82003600	15830	15830	15830	15830	3
528	20241022	111600	81956110	15840	15840	15840	15840	3
529	20241022	111500	81908590	15840	15840	15840	15840	0
530	20241022	111400	81908590	15840	15840	15840	15840	6
531	20241022	111300	81813550	15850	15850	15850	15850	0
532	20241022	111200	81813550	15850	15840	15850	15840	32
533	20241022	111100	81306460	15820	15820	15820	15820	0
534	20241022	111000	81306460	15820	15830	15830	15820	16
535	20241022	110900	81053300	15830	15830	15830	15830	0
536	20241022	110800	81053300	15830	15830	15830	15830	0
537	20241022	110700	81053300	15830	15820	15830	15820	19
538	20241022	110600	80752660	15830	15830	15830	15830	0
539	20241022	110500	80752660	15830	15830	15830	15830	10
540	20241022	110400	80594360	15820	15820	15820	15820	0
541	20241022	110300	80594360	15820	15820	15820	15820	6
542	20241022	110200	80499440	15820	15820	15820	15820	1
543	20241022	110100	80483620	15820	15820	15820	15820	5
544	20241022	110000	80404520	15850	15850	15850	15850	0
545	20241022	105900	80404520	15850	15850	15850	15850	0
546	20241022	105800	80404520	15850	15850	15850	15850	409
547	20241022	105700	73921870	15850	15820	15850	15810	33
548	20241022	105600	73399620	15820	15820	15820	15820	0
549	20241022	105500	73399620	15820	15820	15820	15820	0
550	20241022	105400	73399620	15820	15820	15820	15820	0
551	20241022	105300	73399620	15820	15820	15820	15820	6
552	20241022	105200	73304700	15820	15820	15820	15820	5
553	20241022	105100	73225600	15840	15840	15840	15840	10
554	20241022	105000	73067200	15850	15850	15850	15850	200
555	20241022	104900	69897200	15850	15820	15850	15820	140
556	20241022	104800	67678380	15840	15840	15840	15840	0
557	20241022	104700	67678380	15840	15840	15850	15790	1213
558	20241022	104600	48509740	15850	15850	15850	15840	50
559	20241022	104500	47717320	15920	15920	15920	15920	0
560	20241022	104400	47717320	15920	15920	15920	15920	0
561	20241022	104300	47717320	15920	15920	15920	15920	0
562	20241022	104200	47717320	15920	15920	15920	15920	0
563	20241022	104100	47717320	15920	15920	15920	15920	43
564	20241022	104000	47032760	15850	15880	15920	15850	303
565	20241022	103900	42225950	15920	15920	15920	15920	0
566	20241022	103800	42225950	15920	15890	15920	15890	19
567	20241022	103700	41923850	15910	15910	15910	15910	0
568	20241022	103600	41923850	15910	15910	15910	15910	0
569	20241022	103500	41923850	15910	15910	15910	15910	0
570	20241022	103400	41923850	15910	15900	15910	15890	131
571	20241022	103300	39840820	15910	15910	15910	15910	50
572	20241022	103200	39045320	15910	15870	15910	15870	163
573	20241022	103100	36453440	15880	15890	15890	15880	10
574	20241022	103000	36294630	15900	15890	15900	15890	139
575	20241022	102900	34085630	15900	15900	15900	15900	0
576	20241022	102800	34085630	15900	15880	15900	15880	7
577	20241022	102700	33974450	15890	15890	15890	15890	0
578	20241022	102600	33974450	15890	15870	15890	15870	8
579	20241022	102500	33847450	15890	15870	15890	15860	32
580	20241022	102400	33339620	15910	15920	15920	15860	46
581	20241022	102300	32608430	15920	15920	15920	15920	0
582	20241022	102200	32608430	15920	15920	15920	15920	7
583	20241022	102100	32496990	15930	15920	15930	15920	7
584	20241022	102000	32385540	15930	15950	15950	15930	53
585	20241022	101900	31540610	15960	15950	15960	15950	23
586	20241022	101800	31173720	15960	15960	15960	15960	4
587	20241022	101700	31109880	15980	15950	15980	15950	8
588	20241022	101600	30982220	15960	15960	15960	15960	0
589	20241022	101500	30982220	15960	15980	15980	15960	2
590	20241022	101400	30950280	16010	16010	16010	16010	0
591	20241022	101300	30950280	16010	16010	16010	16010	0
592	20241022	101200	30950280	16010	15950	16010	15950	13
593	20241022	101100	30742850	16030	16030	16030	16030	0
594	20241022	101000	30742850	16030	16030	16030	16030	0
595	20241022	100900	30742850	16030	16030	16030	16030	0
596	20241022	100800	30742850	16030	16030	16030	16030	0
597	20241022	100700	30742850	16030	15960	16030	15960	125
598	20241022	100600	28746100	15960	15960	15960	15950	8
599	20241022	100500	28618470	15970	15980	15980	15960	8
600	20241022	100400	28490730	15990	16010	16010	15990	2
601	20241022	100300	28458730	16050	16050	16050	16050	0
602	20241022	100200	28458730	16050	16050	16050	16050	0
603	20241022	100100	28458730	16050	16050	16050	16050	0
604	20241022	100000	28458730	16050	16050	16050	16050	0
605	20241022	095900	28458730	16050	15970	16050	15960	47
606	20241022	095800	27707870	16000	16000	16000	16000	6
607	20241022	095700	27611870	16050	16050	16050	16050	0
608	20241022	095600	27611870	16050	16050	16050	16050	0
609	20241022	095500	27611870	16050	16010	16050	15980	155
610	20241022	095400	25131890	16050	16050	16050	16050	0
611	20241022	095300	25131890	16050	16050	16050	16050	0
612	20241022	095200	25131890	16050	16030	16050	16020	125
613	20241022	095100	23128390	16050	16050	16090	16040	15
614	20241022	095000	22887700	16150	16150	16150	16150	0
615	20241022	094900	22887700	16150	16150	16150	16150	0
616	20241022	094800	22887700	16150	16150	16150	16150	0
617	20241022	094700	22887700	16150	16150	16150	16150	0
618	20241022	094600	22887700	16150	16060	16150	16060	75
619	20241022	094500	21681850	16060	16060	16060	16060	7
620	20241022	094400	21569430	16100	16090	16100	16070	10
621	20241022	094300	21408640	16170	16170	16170	16170	0
622	20241022	094200	21408640	16170	16170	16170	16170	0
623	20241022	094100	21408640	16170	16170	16170	16170	0
624	20241022	094000	21408640	16170	16170	16170	16170	0
625	20241022	093900	21408640	16170	16100	16170	16100	17
626	20241022	093800	21134660	16100	16100	16100	16100	0
627	20241022	093700	21134660	16100	16050	16100	16040	90
628	20241022	093600	19690270	16150	16150	16150	16150	0
629	20241022	093500	19690270	16150	16150	16150	16150	0
630	20241022	093400	19690270	16150	16150	16150	16150	1
631	20241022	093300	19674120	16190	16190	16190	16190	0
632	20241022	093200	19674120	16190	16190	16190	16190	1
633	20241022	093100	19657930	16050	16050	16060	16050	11
634	20241022	093000	19481370	16080	16070	16080	16060	137
635	20241022	092900	17281080	16200	16200	16200	16200	0
636	20241022	092800	17281080	16200	16200	16200	16200	0
637	20241022	092700	17281080	16200	16200	16200	16200	0
638	20241022	092600	17281080	16200	16200	16200	16200	0
639	20241022	092500	17281080	16200	16180	16200	16180	7
640	20241022	092400	17167800	16220	16220	16220	16220	0
641	20241022	092300	17167800	16220	16060	16220	16050	11
642	20241022	092200	16991060	16250	16250	16250	16250	0
643	20241022	092100	16991060	16250	16180	16250	16180	895
644	20241022	092000	2469080	16240	16240	16240	16240	0
645	20241022	091900	2469080	16240	16240	16240	16240	0
646	20241022	091800	2469080	16240	16240	16240	16240	0
647	20241022	091700	2469080	16240	16240	16240	16240	0
648	20241022	091600	2469080	16240	16050	16240	16050	55
649	20241022	091500	1577980	16050	16060	16070	16040	52
650	20241022	091400	743160	16160	16160	16160	16160	0
651	20241022	091300	743160	16160	16160	16160	16160	0
652	20241022	091200	743160	16160	16160	16160	16160	0
653	20241022	091100	743160	16160	16070	16160	16070	10
654	20241022	091000	582370	16200	16200	16200	16200	0
655	20241022	090900	582370	16200	16200	16200	16200	0
656	20241022	090800	582370	16200	16190	16200	16190	2
657	20241022	090700	549980	16070	16070	16070	16070	1
658	20241022	090600	533910	16240	16240	16240	16240	2
659	20241022	090500	501430	16260	16260	16260	16260	0
660	20241022	090400	501430	16260	16260	16260	16260	0
661	20241022	090300	501430	16260	16080	16260	16080	3
662	20241022	090200	452840	16260	16190	16260	16190	13
663	20241022	090100	241810	16190	16190	16190	16190	7
664	20241022	090000	128480	16060	16060	16060	16060	8