KissMeData/089600/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200200	134470790	15730	15730	15730	15730	269
3	20241023	200100	134470790	15730	15730	15730	15730	0
4	20241023	200000	134470790	15730	15730	15730	15730	0
5	20241023	195900	134470790	15730	15730	15730	15730	0
6	20241023	195800	134470790	15730	15730	15730	15730	0
7	20241023	195700	134470790	15730	15730	15730	15730	0
8	20241023	195600	134470790	15730	15730	15730	15730	0
9	20241023	195500	134470790	15730	15730	15730	15730	0
10	20241023	195400	134470790	15730	15730	15730	15730	0
11	20241023	195300	134470790	15730	15730	15730	15730	0
12	20241023	195200	134470790	15730	15730	15730	15730	0
13	20241023	195100	134470790	15730	15730	15730	15730	0
14	20241023	195000	134470790	15730	15730	15730	15730	0
15	20241023	194900	134470790	15730	15730	15730	15730	0
16	20241023	194800	134470790	15730	15730	15730	15730	0
17	20241023	194700	134470790	15730	15730	15730	15730	0
18	20241023	194600	134470790	15730	15730	15730	15730	0
19	20241023	194500	134470790	15730	15730	15730	15730	0
20	20241023	194400	134470790	15730	15730	15730	15730	0
21	20241023	194300	134470790	15730	15730	15730	15730	0
22	20241023	194200	134470790	15730	15730	15730	15730	0
23	20241023	194100	134470790	15730	15730	15730	15730	0
24	20241023	194000	134470790	15730	15730	15730	15730	0
25	20241023	193900	134470790	15730	15730	15730	15730	0
26	20241023	193800	134470790	15730	15730	15730	15730	0
27	20241023	193700	134470790	15730	15730	15730	15730	0
28	20241023	193600	134470790	15730	15730	15730	15730	0
29	20241023	193500	134470790	15730	15730	15730	15730	0
30	20241023	193400	134470790	15730	15730	15730	15730	0
31	20241023	193300	134470790	15730	15730	15730	15730	0
32	20241023	193200	134470790	15730	15730	15730	15730	269
33	20241023	193100	134470790	15730	15730	15730	15730	0
34	20241023	193000	134470790	15730	15730	15730	15730	0
35	20241023	192900	134470790	15730	15730	15730	15730	0
36	20241023	192800	134470790	15730	15730	15730	15730	0
37	20241023	192700	134470790	15730	15730	15730	15730	0
38	20241023	192600	134470790	15730	15730	15730	15730	0
39	20241023	192500	134470790	15730	15730	15730	15730	0
40	20241023	192400	134470790	15730	15730	15730	15730	0
41	20241023	192300	134470790	15730	15730	15730	15730	0
42	20241023	192200	134470790	15730	15730	15730	15730	0
43	20241023	192100	134470790	15730	15730	15730	15730	0
44	20241023	192000	134470790	15730	15730	15730	15730	0
45	20241023	191900	134470790	15730	15730	15730	15730	0
46	20241023	191800	134470790	15730	15730	15730	15730	0
47	20241023	191700	134470790	15730	15730	15730	15730	0
48	20241023	191600	134470790	15730	15730	15730	15730	0
49	20241023	191500	134470790	15730	15730	15730	15730	0
50	20241023	191400	134470790	15730	15730	15730	15730	0
51	20241023	191300	134470790	15730	15730	15730	15730	0
52	20241023	191200	134470790	15730	15730	15730	15730	0
53	20241023	191100	134470790	15730	15730	15730	15730	0
54	20241023	191000	134470790	15730	15730	15730	15730	0
55	20241023	190900	134470790	15730	15730	15730	15730	0
56	20241023	190800	134470790	15730	15730	15730	15730	0
57	20241023	190700	134470790	15730	15730	15730	15730	0
58	20241023	190600	134470790	15730	15730	15730	15730	0
59	20241023	190500	134470790	15730	15730	15730	15730	0
60	20241023	190400	134470790	15730	15730	15730	15730	0
61	20241023	190300	134470790	15730	15730	15730	15730	0
62	20241023	190200	134470790	15730	15730	15730	15730	269
63	20241023	190100	134470790	15730	15730	15730	15730	0
64	20241023	190000	134470790	15730	15730	15730	15730	0
65	20241023	185900	134470790	15730	15730	15730	15730	0
66	20241023	185800	134470790	15730	15730	15730	15730	0
67	20241023	185700	134470790	15730	15730	15730	15730	0
68	20241023	185600	134470790	15730	15730	15730	15730	0
69	20241023	185500	134470790	15730	15730	15730	15730	0
70	20241023	185400	134470790	15730	15730	15730	15730	0
71	20241023	185300	134470790	15730	15730	15730	15730	0
72	20241023	185200	134470790	15730	15730	15730	15730	0
73	20241023	185100	134470790	15730	15730	15730	15730	0
74	20241023	185000	134470790	15730	15730	15730	15730	0
75	20241023	184900	134470790	15730	15730	15730	15730	0
76	20241023	184800	134470790	15730	15730	15730	15730	0
77	20241023	184700	134470790	15730	15730	15730	15730	0
78	20241023	184600	134470790	15730	15730	15730	15730	0
79	20241023	184500	134470790	15730	15730	15730	15730	0
80	20241023	184400	134470790	15730	15730	15730	15730	0
81	20241023	184300	134470790	15730	15730	15730	15730	0
82	20241023	184200	134470790	15730	15730	15730	15730	0
83	20241023	184100	134470790	15730	15730	15730	15730	0
84	20241023	184000	134470790	15730	15730	15730	15730	0
85	20241023	183900	134470790	15730	15730	15730	15730	0
86	20241023	183800	134470790	15730	15730	15730	15730	0
87	20241023	183700	134470790	15730	15730	15730	15730	0
88	20241023	183600	134470790	15730	15730	15730	15730	0
89	20241023	183500	134470790	15730	15730	15730	15730	0
90	20241023	183400	134470790	15730	15730	15730	15730	0
91	20241023	183300	134470790	15730	15730	15730	15730	0
92	20241023	183200	134470790	15730	15730	15730	15730	269
93	20241023	183100	134470790	15730	15730	15730	15730	0
94	20241023	183000	134470790	15730	15730	15730	15730	0
95	20241023	182900	134470790	15730	15730	15730	15730	0
96	20241023	182800	134470790	15730	15730	15730	15730	0
97	20241023	182700	134470790	15730	15730	15730	15730	0
98	20241023	182600	134470790	15730	15730	15730	15730	0
99	20241023	182500	134470790	15730	15730	15730	15730	0
100	20241023	182400	134470790	15730	15730	15730	15730	0
101	20241023	182300	134470790	15730	15730	15730	15730	0
102	20241023	182200	134470790	15730	15730	15730	15730	0
103	20241023	182100	134470790	15730	15730	15730	15730	0
104	20241023	182000	134470790	15730	15730	15730	15730	0
105	20241023	181900	134470790	15730	15730	15730	15730	0
106	20241023	181800	134470790	15730	15730	15730	15730	0
107	20241023	181700	134470790	15730	15730	15730	15730	0
108	20241023	181600	134470790	15730	15730	15730	15730	0
109	20241023	181500	134470790	15730	15730	15730	15730	0
110	20241023	181400	134470790	15730	15730	15730	15730	0
111	20241023	181300	134470790	15730	15730	15730	15730	0
112	20241023	181200	134470790	15730	15730	15730	15730	0
113	20241023	181100	134470790	15730	15730	15730	15730	0
114	20241023	181000	134470790	15730	15730	15730	15730	0
115	20241023	180900	134470790	15730	15730	15730	15730	0
116	20241023	180800	134470790	15730	15730	15730	15730	0
117	20241023	180700	134470790	15730	15730	15730	15730	0
118	20241023	180600	134470790	15730	15730	15730	15730	0
119	20241023	180500	134470790	15730	15730	15730	15730	0
120	20241023	180400	134470790	15730	15730	15730	15730	0
121	20241023	180300	134470790	15730	15730	15730	15730	0
122	20241023	180200	134470790	15730	15730	15730	15730	269
123	20241023	180100	134470790	15730	15730	15730	15730	0
124	20241023	180000	134470790	15730	15730	15730	15730	0
125	20241023	175900	134470790	15730	15730	15730	15730	0
126	20241023	175800	134470790	15730	15730	15730	15730	0
127	20241023	175700	134470790	15730	15730	15730	15730	0
128	20241023	175600	134470790	15730	15730	15730	15730	0
129	20241023	175500	134470790	15730	15730	15730	15730	0
130	20241023	175400	134470790	15730	15730	15730	15730	0
131	20241023	175300	134470790	15730	15730	15730	15730	0
132	20241023	175200	134470790	15730	15730	15730	15730	0
133	20241023	175100	134470790	15730	15730	15730	15730	0
134	20241023	175000	134470790	15730	15730	15730	15730	0
135	20241023	174900	134470790	15730	15730	15730	15730	0
136	20241023	174800	134470790	15730	15730	15730	15730	0
137	20241023	174700	134470790	15730	15730	15730	15730	0
138	20241023	174600	134470790	15730	15730	15730	15730	0
139	20241023	174500	134470790	15730	15730	15730	15730	0
140	20241023	174400	134470790	15730	15730	15730	15730	0
141	20241023	174300	134470790	15730	15730	15730	15730	0
142	20241023	174200	134470790	15730	15730	15730	15730	0
143	20241023	174100	134470790	15730	15730	15730	15730	0
144	20241023	174000	134470790	15730	15730	15730	15730	0
145	20241023	173900	134470790	15730	15730	15730	15730	0
146	20241023	173800	134470790	15730	15730	15730	15730	0
147	20241023	173700	134470790	15730	15730	15730	15730	0
148	20241023	173600	134470790	15730	15730	15730	15730	0
149	20241023	173500	134470790	15730	15730	15730	15730	0
150	20241023	173400	134470790	15730	15730	15730	15730	0
151	20241023	173300	134470790	15730	15730	15730	15730	0
152	20241023	173200	134470790	15730	15730	15730	15730	269
153	20241023	173100	134470790	15730	15730	15730	15730	0
154	20241023	173000	134470790	15730	15730	15730	15730	0
155	20241023	172900	134470790	15730	15730	15730	15730	0
156	20241023	172800	134470790	15730	15730	15730	15730	0
157	20241023	172700	134470790	15730	15730	15730	15730	0
158	20241023	172600	134470790	15730	15730	15730	15730	0
159	20241023	172500	134470790	15730	15730	15730	15730	0
160	20241023	172400	134470790	15730	15730	15730	15730	0
161	20241023	172300	134470790	15730	15730	15730	15730	0
162	20241023	172200	134470790	15730	15730	15730	15730	0
163	20241023	172100	134470790	15730	15730	15730	15730	0
164	20241023	172000	134470790	15730	15730	15730	15730	0
165	20241023	171900	134470790	15730	15730	15730	15730	0
166	20241023	171800	134470790	15730	15730	15730	15730	0
167	20241023	171700	134470790	15730	15730	15730	15730	0
168	20241023	171600	134470790	15730	15730	15730	15730	0
169	20241023	171500	134470790	15730	15730	15730	15730	0
170	20241023	171400	134470790	15730	15730	15730	15730	0
171	20241023	171300	134470790	15730	15730	15730	15730	0
172	20241023	171200	134470790	15730	15730	15730	15730	0
173	20241023	171100	134470790	15730	15730	15730	15730	0
174	20241023	171000	134470790	15730	15730	15730	15730	0
175	20241023	170900	134470790	15730	15730	15730	15730	0
176	20241023	170800	134470790	15730	15730	15730	15730	0
177	20241023	170700	134470790	15730	15730	15730	15730	0
178	20241023	170600	134470790	15730	15730	15730	15730	0
179	20241023	170500	134470790	15730	15730	15730	15730	0
180	20241023	170400	134470790	15730	15730	15730	15730	0
181	20241023	170300	134470790	15730	15730	15730	15730	0
182	20241023	170200	134470790	15730	15730	15730	15730	269
183	20241023	170100	134470790	15730	15730	15730	15730	0
184	20241023	170000	134470790	15730	15730	15730	15730	0
185	20241023	165900	134470790	15730	15730	15730	15730	0
186	20241023	165800	134470790	15730	15730	15730	15730	0
187	20241023	165700	134470790	15730	15730	15730	15730	0
188	20241023	165600	134470790	15730	15730	15730	15730	0
189	20241023	165500	134470790	15730	15730	15730	15730	0
190	20241023	165400	134470790	15730	15730	15730	15730	0
191	20241023	165300	134470790	15730	15730	15730	15730	0
192	20241023	165200	134470790	15730	15730	15730	15730	0
193	20241023	165100	134470790	15730	15730	15730	15730	0
194	20241023	165000	134470790	15730	15730	15730	15730	0
195	20241023	164900	134470790	15730	15730	15730	15730	0
196	20241023	164800	134470790	15730	15730	15730	15730	0
197	20241023	164700	134470790	15730	15730	15730	15730	0
198	20241023	164600	134470790	15730	15730	15730	15730	0
199	20241023	164500	134470790	15730	15730	15730	15730	0
200	20241023	164400	134470790	15730	15730	15730	15730	0
201	20241023	164300	134470790	15730	15730	15730	15730	0
202	20241023	164200	134470790	15730	15730	15730	15730	0
203	20241023	164100	134470790	15730	15730	15730	15730	0
204	20241023	164000	134470790	15730	15730	15730	15730	0
205	20241023	163900	134470790	15730	15730	15730	15730	0
206	20241023	163800	134470790	15730	15730	15730	15730	0
207	20241023	163700	134470790	15730	15730	15730	15730	0
208	20241023	163600	134470790	15730	15730	15730	15730	0
209	20241023	163500	134470790	15730	15730	15730	15730	0
210	20241023	163400	134470790	15730	15730	15730	15730	0
211	20241023	163300	134470790	15730	15730	15730	15730	0
212	20241023	163200	134470790	15730	15730	15730	15730	269
213	20241023	163100	134470790	15730	15730	15730	15730	0
214	20241023	163000	134470790	15730	15730	15730	15730	0
215	20241023	162900	134470790	15730	15730	15730	15730	0
216	20241023	162800	134470790	15730	15730	15730	15730	0
217	20241023	162700	134470790	15730	15730	15730	15730	0
218	20241023	162600	134470790	15730	15730	15730	15730	0
219	20241023	162500	134470790	15730	15730	15730	15730	0
220	20241023	162400	134470790	15730	15730	15730	15730	0
221	20241023	162300	134470790	15730	15730	15730	15730	0
222	20241023	162200	134470790	15730	15730	15730	15730	0
223	20241023	162100	134470790	15730	15730	15730	15730	0
224	20241023	162000	134470790	15730	15730	15730	15730	0
225	20241023	161900	134470790	15730	15730	15730	15730	0
226	20241023	161800	134470790	15730	15730	15730	15730	0
227	20241023	161700	134470790	15730	15730	15730	15730	0
228	20241023	161600	134470790	15730	15730	15730	15730	0
229	20241023	161500	134470790	15730	15730	15730	15730	0
230	20241023	161400	134470790	15730	15730	15730	15730	0
231	20241023	161300	134470790	15730	15730	15730	15730	0
232	20241023	161200	134470790	15730	15730	15730	15730	0
233	20241023	161100	134470790	15730	15730	15730	15730	0
234	20241023	161000	134470790	15730	15730	15730	15730	0
235	20241023	160900	134470790	15730	15730	15730	15730	0
236	20241023	160800	134470790	15730	15730	15730	15730	0
237	20241023	160700	134470790	15730	15730	15730	15730	0
238	20241023	160600	134470790	15730	15730	15730	15730	0
239	20241023	160500	134470790	15730	15730	15730	15730	0
240	20241023	160400	134470790	15730	15730	15730	15730	0
241	20241023	160300	134470790	15730	15730	15730	15730	0
242	20241023	160200	134470790	15730	15730	15730	15730	269
243	20241023	160100	134470790	15730	15730	15730	15730	0
244	20241023	160000	134470790	15730	15730	15730	15730	0
245	20241023	155900	134470790	15730	15730	15730	15730	0
246	20241023	155800	134470790	15730	15730	15730	15730	0
247	20241023	155700	134470790	15730	15730	15730	15730	0
248	20241023	155600	134470790	15730	15730	15730	15730	0
249	20241023	155500	134470790	15730	15730	15730	15730	0
250	20241023	155400	134470790	15730	15730	15730	15730	0
251	20241023	155300	134470790	15730	15730	15730	15730	0
252	20241023	155200	134470790	15730	15730	15730	15730	0
253	20241023	155100	134470790	15730	15730	15730	15730	0
254	20241023	155000	134470790	15730	15730	15730	15730	0
255	20241023	154900	134470790	15730	15730	15730	15730	0
256	20241023	154800	134470790	15730	15730	15730	15730	0
257	20241023	154700	134470790	15730	15730	15730	15730	0
258	20241023	154600	134470790	15730	15730	15730	15730	0
259	20241023	154500	134470790	15730	15730	15730	15730	0
260	20241023	154400	134470790	15730	15730	15730	15730	0
261	20241023	154300	134470790	15730	15730	15730	15730	0
262	20241023	154200	134470790	15730	15730	15730	15730	0
263	20241023	154100	134470790	15730	15730	15730	15730	0
264	20241023	154000	134470790	15730	15730	15730	15730	0
265	20241023	153900	134470790	15730	15730	15730	15730	0
266	20241023	153800	134470790	15730	15730	15730	15730	0
267	20241023	153700	134470790	15730	15730	15730	15730	0
268	20241023	153600	134470790	15730	15730	15730	15730	0
269	20241023	153500	134470790	15730	15730	15730	15730	0
270	20241023	153400	134470790	15730	15730	15730	15730	0
271	20241023	153300	134470790	15730	15730	15730	15730	0
272	20241023	153200	134470790	15730	15730	15730	15730	269
273	20241023	153100	134470790	15730	15730	15730	15730	0
274	20241023	153000	134470790	15730	15730	15730	15730	269
275	20241023	152900	130239420	15750	15750	15750	15750	0
276	20241023	152800	130239420	15750	15750	15750	15750	0
277	20241023	152700	130239420	15750	15750	15750	15750	0
278	20241023	152600	130239420	15750	15750	15750	15750	0
279	20241023	152500	130239420	15750	15750	15750	15750	0
280	20241023	152400	130239420	15750	15750	15750	15750	0
281	20241023	152300	130239420	15750	15750	15750	15750	0
282	20241023	152200	130239420	15750	15750	15750	15750	0
283	20241023	152100	130239420	15750	15750	15750	15750	0
284	20241023	152000	130239420	15750	15750	15750	15750	0
285	20241023	151900	130239420	15750	15760	15760	15750	219
286	20241023	151800	126789950	15760	15760	15760	15760	0
287	20241023	151700	126789950	15760	15760	15760	15760	9
288	20241023	151600	126648110	15760	15760	15760	15760	2
289	20241023	151500	126616590	15760	15760	15760	15760	0
290	20241023	151400	126616590	15760	15760	15760	15760	0
291	20241023	151300	126616590	15760	15760	15760	15760	0
292	20241023	151200	126616590	15760	15760	15760	15760	0
293	20241023	151100	126616590	15760	15770	15770	15760	85
294	20241023	151000	125276340	15840	15840	15840	15840	0
295	20241023	150900	125276340	15840	15840	15840	15840	0
296	20241023	150800	125276340	15840	15840	15840	15840	0
297	20241023	150700	125276340	15840	15840	15840	15840	0
298	20241023	150600	125276340	15840	15840	15840	15840	0
299	20241023	150500	125276340	15840	15840	15840	15840	0
300	20241023	150400	125276340	15840	15840	15840	15840	0
301	20241023	150300	125276340	15840	15840	15840	15840	0
302	20241023	150200	125276340	15840	15840	15840	15840	0
303	20241023	150100	125276340	15840	15840	15840	15840	0
304	20241023	150000	125276340	15840	15840	15840	15840	0
305	20241023	145900	125276340	15840	15840	15840	15840	0
306	20241023	145800	125276340	15840	15840	15840	15840	0
307	20241023	145700	125276340	15840	15840	15840	15840	0
308	20241023	145600	125276340	15840	15840	15840	15840	0
309	20241023	145500	125276340	15840	15840	15840	15840	0
310	20241023	145400	125276340	15840	15840	15840	15840	0
311	20241023	145300	125276340	15840	15840	15840	15840	0
312	20241023	145200	125276340	15840	15840	15840	15840	0
313	20241023	145100	125276340	15840	15840	15840	15840	0
314	20241023	145000	125276340	15840	15840	15840	15840	0
315	20241023	144900	125276340	15840	15840	15840	15840	0
316	20241023	144800	125276340	15840	15840	15840	15840	0
317	20241023	144700	125276340	15840	15840	15840	15840	0
318	20241023	144600	125276340	15840	15840	15840	15840	0
319	20241023	144500	125276340	15840	15840	15840	15840	0
320	20241023	144400	125276340	15840	15840	15840	15840	0
321	20241023	144300	125276340	15840	15840	15840	15840	0
322	20241023	144200	125276340	15840	15840	15840	15840	0
323	20241023	144100	125276340	15840	15840	15840	15840	143
324	20241023	144000	123011220	15840	15840	15840	15840	0
325	20241023	143900	123011220	15840	15840	15840	15840	0
326	20241023	143800	123011220	15840	15780	15840	15760	344
327	20241023	143700	117564200	15780	15780	15780	15780	1
328	20241023	143600	117548420	15760	15760	15760	15760	0
329	20241023	143500	117548420	15760	15760	15760	15760	0
330	20241023	143400	117548420	15760	15760	15760	15760	0
331	20241023	143300	117548420	15760	15760	15760	15760	0
332	20241023	143200	117548420	15760	15760	15760	15760	0
333	20241023	143100	117548420	15760	15760	15760	15760	0
334	20241023	143000	117548420	15760	15760	15760	15760	0
335	20241023	142900	117548420	15760	15760	15760	15760	2
336	20241023	142800	117516900	15770	15770	15770	15770	0
337	20241023	142700	117516900	15770	15770	15770	15770	10
338	20241023	142600	117359200	15780	15780	15780	15780	0
339	20241023	142500	117359200	15780	15780	15780	15780	0
340	20241023	142400	117359200	15780	15780	15780	15780	26
341	20241023	142300	116948920	15780	15780	15780	15780	0
342	20241023	142200	116948920	15780	15780	15780	15780	0
343	20241023	142100	116948920	15780	15780	15780	15780	0
344	20241023	142000	116948920	15780	15780	15780	15780	0
345	20241023	141900	116948920	15780	15780	15780	15780	0
346	20241023	141800	116948920	15780	15780	15780	15780	0
347	20241023	141700	116948920	15780	15780	15780	15780	0
348	20241023	141600	116948920	15780	15780	15780	15780	0
349	20241023	141500	116948920	15780	15780	15780	15780	0
350	20241023	141400	116948920	15780	15780	15780	15780	8
351	20241023	141300	116822680	15780	15780	15780	15780	0
352	20241023	141200	116822680	15780	15780	15780	15780	0
353	20241023	141100	116822680	15780	15780	15780	15780	0
354	20241023	141000	116822680	15780	15780	15780	15780	0
355	20241023	140900	116822680	15780	15780	15780	15780	0
356	20241023	140800	116822680	15780	15780	15780	15780	20
357	20241023	140700	116507080	15780	15780	15780	15780	0
358	20241023	140600	116507080	15780	15780	15780	15780	0
359	20241023	140500	116507080	15780	15780	15780	15780	0
360	20241023	140400	116507080	15780	15780	15780	15780	0
361	20241023	140300	116507080	15780	15780	15780	15780	0
362	20241023	140200	116507080	15780	15780	15780	15780	0
363	20241023	140100	116507080	15780	15780	15780	15780	0
364	20241023	140000	116507080	15780	15780	15780	15780	0
365	20241023	135900	116507080	15780	15780	15780	15780	0
366	20241023	135800	116507080	15780	15780	15780	15780	0
367	20241023	135700	116507080	15780	15780	15780	15780	0
368	20241023	135600	116507080	15780	15780	15780	15780	5
369	20241023	135500	116428180	15870	15870	15870	15870	0
370	20241023	135400	116428180	15870	15870	15870	15870	0
371	20241023	135300	116428180	15870	15870	15870	15870	0
372	20241023	135200	116428180	15870	15870	15870	15870	0
373	20241023	135100	116428180	15870	15870	15870	15870	0
374	20241023	135000	116428180	15870	15780	15870	15780	31
375	20241023	134900	115937490	15770	15770	15770	15770	0
376	20241023	134800	115937490	15770	15770	15770	15770	11
377	20241023	134700	115764020	15780	15780	15780	15780	0
378	20241023	134600	115764020	15780	15780	15780	15780	0
379	20241023	134500	115764020	15780	15780	15780	15780	1
380	20241023	134400	115748240	15890	15890	15890	15890	0
381	20241023	134300	115748240	15890	15890	15890	15890	0
382	20241023	134200	115748240	15890	15890	15890	15890	0
383	20241023	134100	115748240	15890	15890	15890	15890	0
384	20241023	134000	115748240	15890	15890	15890	15890	0
385	20241023	133900	115748240	15890	15850	15890	15760	15
386	20241023	133800	115510720	15850	15760	15860	15760	42
387	20241023	133700	114845440	15760	15780	15860	15750	55
388	20241023	133600	113976540	15780	15740	15780	15740	153
389	20241023	133500	111565290	15760	15660	15760	15660	260
390	20241023	133400	107473650	15660	15660	15690	15660	166
391	20241023	133300	104871870	15660	15660	15660	15660	0
392	20241023	133200	104871870	15660	15660	15660	15660	24
393	20241023	133100	104496030	15660	15690	15690	15660	209
394	20241023	133000	101222230	15660	15660	15660	15660	0
395	20241023	132900	101222230	15660	15660	15660	15660	0
396	20241023	132800	101222230	15660	15660	15660	15660	0
397	20241023	132700	101222230	15660	15660	15660	15660	0
398	20241023	132600	101222230	15660	15680	15680	15660	50
399	20241023	132500	100438410	15700	15700	15700	15700	1
400	20241023	132400	100422710	15680	15680	15680	15680	0
401	20241023	132300	100422710	15680	15680	15680	15680	0
402	20241023	132200	100422710	15680	15680	15680	15680	0
403	20241023	132100	100422710	15680	15680	15680	15680	0
404	20241023	132000	100422710	15680	15680	15680	15680	0
405	20241023	131900	100422710	15680	15680	15680	15680	0
406	20241023	131800	100422710	15680	15680	15680	15680	0
407	20241023	131700	100422710	15680	15680	15680	15680	0
408	20241023	131600	100422710	15680	15680	15680	15680	60
409	20241023	131500	99481910	15660	15660	15660	15660	0
410	20241023	131400	99481910	15660	15660	15660	15660	0
411	20241023	131300	99481910	15660	15660	15660	15660	0
412	20241023	131200	99481910	15660	15660	15660	15660	0
413	20241023	131100	99481910	15660	15660	15660	15660	70
414	20241023	131000	98385710	15660	15660	15660	15660	0
415	20241023	130900	98385710	15660	15660	15660	15660	0
416	20241023	130800	98385710	15660	15660	15660	15660	0
417	20241023	130700	98385710	15660	15660	15660	15660	0
418	20241023	130600	98385710	15660	15660	15660	15660	0
419	20241023	130500	98385710	15660	15660	15660	15660	34
420	20241023	130400	97853270	15660	15660	15660	15660	0
421	20241023	130300	97853270	15660	15660	15660	15660	123
422	20241023	130200	95927090	15660	15660	15660	15660	0
423	20241023	130100	95927090	15660	15660	15660	15660	0
424	20241023	130000	95927090	15660	15660	15660	15660	0
425	20241023	125900	95927090	15660	15660	15660	15660	0
426	20241023	125800	95927090	15660	15660	15660	15660	111
427	20241023	125700	94188830	15730	15730	15730	15730	1
428	20241023	125600	94173100	15650	15650	15650	15650	2
429	20241023	125500	94141800	15740	15740	15740	15740	0
430	20241023	125400	94141800	15740	15740	15740	15740	0
431	20241023	125300	94141800	15740	15740	15740	15740	0
432	20241023	125200	94141800	15740	15740	15740	15740	0
433	20241023	125100	94141800	15740	15740	15740	15740	0
434	20241023	125000	94141800	15740	15730	15740	15730	6
435	20241023	124900	94047410	15650	15650	15650	15650	0
436	20241023	124800	94047410	15650	15650	15650	15650	0
437	20241023	124700	94047410	15650	15650	15650	15650	0
438	20241023	124600	94047410	15650	15650	15650	15650	0
439	20241023	124500	94047410	15650	15650	15650	15650	0
440	20241023	124400	94047410	15650	15650	15650	15650	0
441	20241023	124300	94047410	15650	15650	15650	15650	0
442	20241023	124200	94047410	15650	15650	15650	15650	0
443	20241023	124100	94047410	15650	15650	15650	15650	0
444	20241023	124000	94047410	15650	15650	15650	15650	3
445	20241023	123900	94000460	15650	15650	15650	15650	24
446	20241023	123800	93624860	15640	15640	15640	15640	53
447	20241023	123700	92795940	15630	15630	15630	15630	0
448	20241023	123600	92795940	15630	15630	15630	15630	0
449	20241023	123500	92795940	15630	15630	15630	15630	0
450	20241023	123400	92795940	15630	15630	15630	15630	0
451	20241023	123300	92795940	15630	15630	15630	15630	0
452	20241023	123200	92795940	15630	15630	15630	15630	0
453	20241023	123100	92795940	15630	15630	15630	15630	0
454	20241023	123000	92795940	15630	15630	15630	15630	82
455	20241023	122900	91514280	15630	15630	15630	15630	0
456	20241023	122800	91514280	15630	15630	15630	15630	0
457	20241023	122700	91514280	15630	15630	15630	15630	0
458	20241023	122600	91514280	15630	15630	15630	15630	1
459	20241023	122500	91498650	15740	15740	15740	15740	0
460	20241023	122400	91498650	15740	15740	15740	15740	0
461	20241023	122300	91498650	15740	15740	15740	15740	0
462	20241023	122200	91498650	15740	15740	15740	15740	0
463	20241023	122100	91498650	15740	15740	15740	15740	0
464	20241023	122000	91498650	15740	15740	15740	15740	30
465	20241023	121900	91026450	15740	15740	15740	15740	0
466	20241023	121800	91026450	15740	15740	15740	15740	0
467	20241023	121700	91026450	15740	15740	15740	15740	0
468	20241023	121600	91026450	15740	15740	15740	15740	0
469	20241023	121500	91026450	15740	15740	15740	15740	0
470	20241023	121400	91026450	15740	15740	15740	15740	0
471	20241023	121300	91026450	15740	15740	15740	15740	0
472	20241023	121200	91026450	15740	15740	15740	15740	0
473	20241023	121100	91026450	15740	15740	15740	15740	0
474	20241023	121000	91026450	15740	15740	15740	15740	0
475	20241023	120900	91026450	15740	15740	15740	15740	0
476	20241023	120800	91026450	15740	15740	15740	15740	1
477	20241023	120700	91010710	15760	15760	15760	15760	0
478	20241023	120600	91010710	15760	15760	15760	15760	0
479	20241023	120500	91010710	15760	15760	15760	15760	0
480	20241023	120400	91010710	15760	15760	15760	15760	0
481	20241023	120300	91010710	15760	15760	15760	15760	0
482	20241023	120200	91010710	15760	15760	15760	15760	0
483	20241023	120100	91010710	15760	15760	15760	15760	0
484	20241023	120000	91010710	15760	15760	15760	15760	0
485	20241023	115900	91010710	15760	15760	15760	15760	0
486	20241023	115800	91010710	15760	15760	15760	15760	0
487	20241023	115700	91010710	15760	15760	15760	15760	0
488	20241023	115600	91010710	15760	15760	15760	15760	3
489	20241023	115500	90963430	15620	15620	15620	15620	1
490	20241023	115400	90947810	15740	15740	15740	15740	2
491	20241023	115300	90916330	15630	15630	15630	15630	50
492	20241023	115200	90134830	15760	15760	15760	15760	0
493	20241023	115100	90134830	15760	15760	15760	15760	0
494	20241023	115000	90134830	15760	15760	15760	15760	0
495	20241023	114900	90134830	15760	15760	15760	15760	0
496	20241023	114800	90134830	15760	15760	15760	15760	0
497	20241023	114700	90134830	15760	15760	15760	15760	0
498	20241023	114600	90134830	15760	15760	15760	15760	0
499	20241023	114500	90134830	15760	15760	15760	15760	0
500	20241023	114400	90134830	15760	15760	15760	15760	0
501	20241023	114300	90134830	15760	15760	15760	15760	0
502	20241023	114200	90134830	15760	15760	15760	15760	0
503	20241023	114100	90134830	15760	15760	15760	15760	1
504	20241023	114000	90119070	15550	15550	15550	15550	0
505	20241023	113900	90119070	15550	15650	15650	15550	1400
506	20241023	113800	68311870	15810	15810	15810	15810	0
507	20241023	113700	68311870	15810	15810	15810	15810	0
508	20241023	113600	68311870	15810	15810	15810	15810	1
509	20241023	113500	68296060	15700	15700	15700	15700	20
510	20241023	113400	67982060	15710	15710	15710	15710	7
511	20241023	113300	67872090	15750	15750	15750	15750	0
512	20241023	113200	67872090	15750	15750	15750	15750	300
513	20241023	113100	63147090	15860	15860	15860	15860	0
514	20241023	113000	63147090	15860	15860	15860	15860	0
515	20241023	112900	63147090	15860	15860	15860	15860	0
516	20241023	112800	63147090	15860	15860	15860	15860	0
517	20241023	112700	63147090	15860	15860	15860	15860	0
518	20241023	112600	63147090	15860	15860	15860	15860	0
519	20241023	112500	63147090	15860	15860	15860	15860	0
520	20241023	112400	63147090	15860	15860	15860	15860	0
521	20241023	112300	63147090	15860	15860	15860	15860	0
522	20241023	112200	63147090	15860	15850	15860	15850	2
523	20241023	112100	63115380	15710	15710	15710	15710	0
524	20241023	112000	63115380	15710	15710	15710	15710	0
525	20241023	111900	63115380	15710	15710	15710	15710	0
526	20241023	111800	63115380	15710	15710	15710	15710	0
527	20241023	111700	63115380	15710	15710	15710	15710	0
528	20241023	111600	63115380	15710	15750	15750	15710	46
529	20241023	111500	62391640	15700	15700	15700	15700	0
530	20241023	111400	62391640	15700	15700	15700	15700	0
531	20241023	111300	62391640	15700	15700	15700	15700	0
532	20241023	111200	62391640	15700	15700	15700	15700	0
533	20241023	111100	62391640	15700	15700	15700	15700	0
534	20241023	111000	62391640	15700	15700	15700	15700	0
535	20241023	110900	62391640	15700	15700	15700	15700	267
536	20241023	110800	58199740	15700	15700	15700	15700	0
537	20241023	110700	58199740	15700	15700	15700	15700	0
538	20241023	110600	58199740	15700	15700	15700	15700	0
539	20241023	110500	58199740	15700	15700	15700	15700	3
540	20241023	110400	58152640	15700	15700	15700	15700	65
541	20241023	110300	57132140	15700	15700	15700	15700	0
542	20241023	110200	57132140	15700	15700	15700	15700	0
543	20241023	110100	57132140	15700	15700	15700	15700	0
544	20241023	110000	57132140	15700	15700	15700	15700	0
545	20241023	105900	57132140	15700	15700	15700	15700	0
546	20241023	105800	57132140	15700	15700	15700	15700	0
547	20241023	105700	57132140	15700	15700	15700	15700	0
548	20241023	105600	57132140	15700	15700	15700	15700	0
549	20241023	105500	57132140	15700	15700	15700	15700	0
550	20241023	105400	57132140	15700	15700	15700	15700	1
551	20241023	105300	57116440	15630	15630	15630	15630	17
552	20241023	105200	56850730	15610	15610	15610	15610	0
553	20241023	105100	56850730	15610	15610	15610	15610	0
554	20241023	105000	56850730	15610	15610	15610	15610	0
555	20241023	104900	56850730	15610	15640	15640	15560	2001
556	20241023	104800	25664560	15750	15750	15750	15750	0
557	20241023	104700	25664560	15750	15750	15750	15750	0
558	20241023	104600	25664560	15750	15750	15750	15750	0
559	20241023	104500	25664560	15750	15640	15750	15630	80
560	20241023	104400	24412470	15640	15640	15640	15640	0
561	20241023	104300	24412470	15640	15680	15680	15640	189
562	20241023	104200	21453600	15690	15690	15690	15690	0
563	20241023	104100	21453600	15690	15690	15690	15690	0
564	20241023	104000	21453600	15690	15690	15690	15690	0
565	20241023	103900	21453600	15690	15690	15690	15690	1
566	20241023	103800	21437910	15720	15720	15720	15720	0
567	20241023	103700	21437910	15720	15720	15720	15720	0
568	20241023	103600	21437910	15720	15720	15720	15720	0
569	20241023	103500	21437910	15720	15720	15720	15720	0
570	20241023	103400	21437910	15720	15720	15720	15720	0
571	20241023	103300	21437910	15720	15720	15720	15720	0
572	20241023	103200	21437910	15720	15720	15720	15720	0
573	20241023	103100	21437910	15720	15720	15720	15720	0
574	20241023	103000	21437910	15720	15720	15720	15720	1
575	20241023	102900	21422190	15710	15710	15710	15710	0
576	20241023	102800	21422190	15710	15710	15710	15710	0
577	20241023	102700	21422190	15710	15710	15710	15710	0
578	20241023	102600	21422190	15710	15710	15710	15710	0
579	20241023	102500	21422190	15710	15710	15710	15710	0
580	20241023	102400	21422190	15710	15710	15710	15710	0
581	20241023	102300	21422190	15710	15710	15710	15710	0
582	20241023	102200	21422190	15710	15710	15710	15710	0
583	20241023	102100	21422190	15710	15710	15710	15710	0
584	20241023	102000	21422190	15710	15710	15710	15710	0
585	20241023	101900	21422190	15710	15710	15710	15710	0
586	20241023	101800	21422190	15710	15710	15710	15710	345
587	20241023	101700	16002240	15700	15700	15700	15700	1
588	20241023	101600	15986540	15650	15650	15650	15650	0
589	20241023	101500	15986540	15650	15650	15650	15650	0
590	20241023	101400	15986540	15650	15650	15650	15650	0
591	20241023	101300	15986540	15650	15650	15650	15650	0
592	20241023	101200	15986540	15650	15650	15650	15650	0
593	20241023	101100	15986540	15650	15650	15650	15650	0
594	20241023	101000	15986540	15650	15650	15650	15650	3
595	20241023	100900	15939590	15650	15650	15650	15650	0
596	20241023	100800	15939590	15650	15650	15650	15650	0
597	20241023	100700	15939590	15650	15650	15650	15650	0
598	20241023	100600	15939590	15650	15650	15650	15650	0
599	20241023	100500	15939590	15650	15650	15650	15650	0
600	20241023	100400	15939590	15650	15670	15670	15650	453
601	20241023	100300	8845100	15670	15670	15670	15670	0
602	20241023	100200	8845100	15670	15670	15670	15670	0
603	20241023	100100	8845100	15670	15670	15670	15670	0
604	20241023	100000	8845100	15670	15670	15670	15670	1
605	20241023	095900	8829430	15670	15670	15670	15670	0
606	20241023	095800	8829430	15670	15670	15670	15670	0
607	20241023	095700	8829430	15670	15670	15670	15670	0
608	20241023	095600	8829430	15670	15670	15670	15670	0
609	20241023	095500	8829430	15670	15670	15670	15670	0
610	20241023	095400	8829430	15670	15670	15670	15670	0
611	20241023	095300	8829430	15670	15670	15670	15670	0
612	20241023	095200	8829430	15670	15670	15670	15670	0
613	20241023	095100	8829430	15670	15680	15680	15670	45
614	20241023	095000	8124270	15710	15710	15710	15710	1
615	20241023	094900	8108560	15710	15710	15710	15710	0
616	20241023	094800	8108560	15710	15710	15710	15710	1
617	20241023	094700	8092850	15710	15710	15710	15710	0
618	20241023	094600	8092850	15710	15710	15710	15710	0
619	20241023	094500	8092850	15710	15710	15710	15710	0
620	20241023	094400	8092850	15710	15710	15710	15710	0
621	20241023	094300	8092850	15710	15710	15710	15710	0
622	20241023	094200	8092850	15710	15710	15710	15710	0
623	20241023	094100	8092850	15710	15710	15710	15710	0
624	20241023	094000	8092850	15710	15710	15710	15710	0
625	20241023	093900	8092850	15710	15710	15710	15710	1
626	20241023	093800	8077140	15680	15680	15680	15680	0
627	20241023	093700	8077140	15680	15680	15680	15680	0
628	20241023	093600	8077140	15680	15680	15680	15680	0
629	20241023	093500	8077140	15680	15680	15680	15680	40
630	20241023	093400	7449940	15660	15660	15660	15660	0
631	20241023	093300	7449940	15660	15660	15660	15660	0
632	20241023	093200	7449940	15660	15660	15660	15660	0
633	20241023	093100	7449940	15660	15660	15660	15660	0
634	20241023	093000	7449940	15660	15660	15660	15660	0
635	20241023	092900	7449940	15660	15660	15660	15660	0
636	20241023	092800	7449940	15660	15660	15660	15660	0
637	20241023	092700	7449940	15660	15660	15660	15660	0
638	20241023	092600	7449940	15660	15660	15660	15660	0
639	20241023	092500	7449940	15660	15670	15670	15660	143
640	20241023	092400	5210500	15670	15670	15670	15670	7
641	20241023	092300	5100810	15680	15680	15680	15680	0
642	20241023	092200	5100810	15680	15680	15680	15680	50
643	20241023	092100	4316810	15670	15680	15680	15670	46
644	20241023	092000	3595780	15690	15700	15700	15690	60
645	20241023	091900	2653990	15750	15750	15750	15750	2
646	20241023	091800	2622490	15700	15700	15700	15700	21
647	20241023	091700	2292790	15700	15700	15700	15700	0
648	20241023	091600	2292790	15700	15700	15700	15700	23
649	20241023	091500	1931690	15750	15750	15750	15750	0
650	20241023	091400	1931690	15750	15750	15750	15750	0
651	20241023	091300	1931690	15750	15750	15750	15750	0
652	20241023	091200	1931690	15750	15750	15750	15750	3
653	20241023	091100	1884440	15660	15660	15660	15660	0
654	20241023	091000	1884440	15660	15660	15660	15660	0
655	20241023	090900	1884440	15660	15660	15660	15660	0
656	20241023	090800	1884440	15660	15750	15750	15660	112
657	20241023	090700	127240	15860	15860	15860	15860	0
658	20241023	090600	127240	15860	15830	15860	15830	4
659	20241023	090500	63860	15950	15950	15950	15950	0
660	20241023	090400	63860	15950	15950	15950	15950	0
661	20241023	090300	63860	15950	15950	15950	15950	0
662	20241023	090200	63860	15950	15950	15950	15950	0
663	20241023	090100	63860	15950	15950	15950	15950	1
664	20241023	090000	47910	15970	15970	15970	15970	3