KissMeData/089600/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195200	250828150	15420	15420	15420	15420	290
3	20241025	195100	250828150	15420	15420	15420	15420	0
4	20241025	195000	250828150	15420	15420	15420	15420	0
5	20241025	194900	250828150	15420	15420	15420	15420	0
6	20241025	194800	250828150	15420	15420	15420	15420	0
7	20241025	194700	250828150	15420	15420	15420	15420	0
8	20241025	194600	250828150	15420	15420	15420	15420	0
9	20241025	194500	250828150	15420	15420	15420	15420	0
10	20241025	194400	250828150	15420	15420	15420	15420	0
11	20241025	194300	250828150	15420	15420	15420	15420	0
12	20241025	194200	250828150	15420	15420	15420	15420	0
13	20241025	194100	250828150	15420	15420	15420	15420	0
14	20241025	194000	250828150	15420	15420	15420	15420	0
15	20241025	193900	250828150	15420	15420	15420	15420	0
16	20241025	193800	250828150	15420	15420	15420	15420	0
17	20241025	193700	250828150	15420	15420	15420	15420	0
18	20241025	193600	250828150	15420	15420	15420	15420	0
19	20241025	193500	250828150	15420	15420	15420	15420	0
20	20241025	193400	250828150	15420	15420	15420	15420	0
21	20241025	193300	250828150	15420	15420	15420	15420	0
22	20241025	193200	250828150	15420	15420	15420	15420	0
23	20241025	193100	250828150	15420	15420	15420	15420	0
24	20241025	193000	250828150	15420	15420	15420	15420	0
25	20241025	192900	250828150	15420	15420	15420	15420	0
26	20241025	192800	250828150	15420	15420	15420	15420	0
27	20241025	192700	250828150	15420	15420	15420	15420	0
28	20241025	192600	250828150	15420	15420	15420	15420	0
29	20241025	192500	250828150	15420	15420	15420	15420	0
30	20241025	192400	250828150	15420	15420	15420	15420	0
31	20241025	192300	250828150	15420	15420	15420	15420	0
32	20241025	192200	250828150	15420	15420	15420	15420	290
33	20241025	192100	250828150	15420	15420	15420	15420	0
34	20241025	192000	250828150	15420	15420	15420	15420	0
35	20241025	191900	250828150	15420	15420	15420	15420	0
36	20241025	191800	250828150	15420	15420	15420	15420	0
37	20241025	191700	250828150	15420	15420	15420	15420	0
38	20241025	191600	250828150	15420	15420	15420	15420	0
39	20241025	191500	250828150	15420	15420	15420	15420	0
40	20241025	191400	250828150	15420	15420	15420	15420	0
41	20241025	191300	250828150	15420	15420	15420	15420	0
42	20241025	191200	250828150	15420	15420	15420	15420	0
43	20241025	191100	250828150	15420	15420	15420	15420	0
44	20241025	191000	250828150	15420	15420	15420	15420	0
45	20241025	190900	250828150	15420	15420	15420	15420	0
46	20241025	190800	250828150	15420	15420	15420	15420	0
47	20241025	190700	250828150	15420	15420	15420	15420	0
48	20241025	190600	250828150	15420	15420	15420	15420	0
49	20241025	190500	250828150	15420	15420	15420	15420	0
50	20241025	190400	250828150	15420	15420	15420	15420	0
51	20241025	190300	250828150	15420	15420	15420	15420	0
52	20241025	190200	250828150	15420	15420	15420	15420	0
53	20241025	190100	250828150	15420	15420	15420	15420	0
54	20241025	190000	250828150	15420	15420	15420	15420	0
55	20241025	185900	250828150	15420	15420	15420	15420	0
56	20241025	185800	250828150	15420	15420	15420	15420	0
57	20241025	185700	250828150	15420	15420	15420	15420	0
58	20241025	185600	250828150	15420	15420	15420	15420	0
59	20241025	185500	250828150	15420	15420	15420	15420	0
60	20241025	185400	250828150	15420	15420	15420	15420	0
61	20241025	185300	250828150	15420	15420	15420	15420	0
62	20241025	185200	250828150	15420	15420	15420	15420	290
63	20241025	185100	250828150	15420	15420	15420	15420	0
64	20241025	185000	250828150	15420	15420	15420	15420	0
65	20241025	184900	250828150	15420	15420	15420	15420	0
66	20241025	184800	250828150	15420	15420	15420	15420	0
67	20241025	184700	250828150	15420	15420	15420	15420	0
68	20241025	184600	250828150	15420	15420	15420	15420	0
69	20241025	184500	250828150	15420	15420	15420	15420	0
70	20241025	184400	250828150	15420	15420	15420	15420	0
71	20241025	184300	250828150	15420	15420	15420	15420	0
72	20241025	184200	250828150	15420	15420	15420	15420	0
73	20241025	184100	250828150	15420	15420	15420	15420	0
74	20241025	184000	250828150	15420	15420	15420	15420	0
75	20241025	183900	250828150	15420	15420	15420	15420	0
76	20241025	183800	250828150	15420	15420	15420	15420	0
77	20241025	183700	250828150	15420	15420	15420	15420	0
78	20241025	183600	250828150	15420	15420	15420	15420	0
79	20241025	183500	250828150	15420	15420	15420	15420	0
80	20241025	183400	250828150	15420	15420	15420	15420	0
81	20241025	183300	250828150	15420	15420	15420	15420	0
82	20241025	183200	250828150	15420	15420	15420	15420	0
83	20241025	183100	250828150	15420	15420	15420	15420	0
84	20241025	183000	250828150	15420	15420	15420	15420	0
85	20241025	182900	250828150	15420	15420	15420	15420	0
86	20241025	182800	250828150	15420	15420	15420	15420	0
87	20241025	182700	250828150	15420	15420	15420	15420	0
88	20241025	182600	250828150	15420	15420	15420	15420	0
89	20241025	182500	250828150	15420	15420	15420	15420	0
90	20241025	182400	250828150	15420	15420	15420	15420	0
91	20241025	182300	250828150	15420	15420	15420	15420	0
92	20241025	182200	250828150	15420	15420	15420	15420	290
93	20241025	182100	250828150	15420	15420	15420	15420	0
94	20241025	182000	250828150	15420	15420	15420	15420	0
95	20241025	181900	250828150	15420	15420	15420	15420	0
96	20241025	181800	250828150	15420	15420	15420	15420	0
97	20241025	181700	250828150	15420	15420	15420	15420	0
98	20241025	181600	250828150	15420	15420	15420	15420	0
99	20241025	181500	250828150	15420	15420	15420	15420	0
100	20241025	181400	250828150	15420	15420	15420	15420	0
101	20241025	181300	250828150	15420	15420	15420	15420	0
102	20241025	181200	250828150	15420	15420	15420	15420	0
103	20241025	181100	250828150	15420	15420	15420	15420	0
104	20241025	181000	250828150	15420	15420	15420	15420	0
105	20241025	180900	250828150	15420	15420	15420	15420	0
106	20241025	180800	250828150	15420	15420	15420	15420	0
107	20241025	180700	250828150	15420	15420	15420	15420	0
108	20241025	180600	250828150	15420	15420	15420	15420	0
109	20241025	180500	250828150	15420	15420	15420	15420	0
110	20241025	180400	250828150	15420	15420	15420	15420	0
111	20241025	180300	250828150	15420	15420	15420	15420	0
112	20241025	180200	250828150	15420	15420	15420	15420	0
113	20241025	180100	250828150	15420	15420	15420	15420	0
114	20241025	180000	250828150	15420	15420	15420	15420	0
115	20241025	175900	250828150	15420	15420	15420	15420	0
116	20241025	175800	250828150	15420	15420	15420	15420	0
117	20241025	175700	250828150	15420	15420	15420	15420	0
118	20241025	175600	250828150	15420	15420	15420	15420	0
119	20241025	175500	250828150	15420	15420	15420	15420	0
120	20241025	175400	250828150	15420	15420	15420	15420	0
121	20241025	175300	250828150	15420	15420	15420	15420	0
122	20241025	175200	250828150	15420	15420	15420	15420	290
123	20241025	175100	250828150	15420	15420	15420	15420	0
124	20241025	175000	250828150	15420	15420	15420	15420	0
125	20241025	174900	250828150	15420	15420	15420	15420	0
126	20241025	174800	250828150	15420	15420	15420	15420	0
127	20241025	174700	250828150	15420	15420	15420	15420	0
128	20241025	174600	250828150	15420	15420	15420	15420	0
129	20241025	174500	250828150	15420	15420	15420	15420	0
130	20241025	174400	250828150	15420	15420	15420	15420	0
131	20241025	174300	250828150	15420	15420	15420	15420	0
132	20241025	174200	250828150	15420	15420	15420	15420	0
133	20241025	174100	250828150	15420	15420	15420	15420	0
134	20241025	174000	250828150	15420	15420	15420	15420	0
135	20241025	173900	250828150	15420	15420	15420	15420	0
136	20241025	173800	250828150	15420	15420	15420	15420	0
137	20241025	173700	250828150	15420	15420	15420	15420	0
138	20241025	173600	250828150	15420	15420	15420	15420	0
139	20241025	173500	250828150	15420	15420	15420	15420	0
140	20241025	173400	250828150	15420	15420	15420	15420	0
141	20241025	173300	250828150	15420	15420	15420	15420	0
142	20241025	173200	250828150	15420	15420	15420	15420	0
143	20241025	173100	250828150	15420	15420	15420	15420	0
144	20241025	173000	250828150	15420	15420	15420	15420	0
145	20241025	172900	250828150	15420	15420	15420	15420	0
146	20241025	172800	250828150	15420	15420	15420	15420	0
147	20241025	172700	250828150	15420	15420	15420	15420	0
148	20241025	172600	250828150	15420	15420	15420	15420	0
149	20241025	172500	250828150	15420	15420	15420	15420	0
150	20241025	172400	250828150	15420	15420	15420	15420	0
151	20241025	172300	250828150	15420	15420	15420	15420	0
152	20241025	172200	250828150	15420	15420	15420	15420	290
153	20241025	172100	250828150	15420	15420	15420	15420	0
154	20241025	172000	250828150	15420	15420	15420	15420	0
155	20241025	171900	250828150	15420	15420	15420	15420	0
156	20241025	171800	250828150	15420	15420	15420	15420	0
157	20241025	171700	250828150	15420	15420	15420	15420	0
158	20241025	171600	250828150	15420	15420	15420	15420	0
159	20241025	171500	250828150	15420	15420	15420	15420	0
160	20241025	171400	250828150	15420	15420	15420	15420	0
161	20241025	171300	250828150	15420	15420	15420	15420	0
162	20241025	171200	250828150	15420	15420	15420	15420	0
163	20241025	171100	250828150	15420	15420	15420	15420	0
164	20241025	171000	250828150	15420	15420	15420	15420	0
165	20241025	170900	250828150	15420	15420	15420	15420	0
166	20241025	170800	250828150	15420	15420	15420	15420	0
167	20241025	170700	250828150	15420	15420	15420	15420	0
168	20241025	170600	250828150	15420	15420	15420	15420	0
169	20241025	170500	250828150	15420	15420	15420	15420	0
170	20241025	170400	250828150	15420	15420	15420	15420	0
171	20241025	170300	250828150	15420	15420	15420	15420	0
172	20241025	170200	250828150	15420	15420	15420	15420	0
173	20241025	170100	250828150	15420	15420	15420	15420	0
174	20241025	170000	250828150	15420	15420	15420	15420	0
175	20241025	165900	250828150	15420	15420	15420	15420	0
176	20241025	165800	250828150	15420	15420	15420	15420	0
177	20241025	165700	250828150	15420	15420	15420	15420	0
178	20241025	165600	250828150	15420	15420	15420	15420	0
179	20241025	165500	250828150	15420	15420	15420	15420	0
180	20241025	165400	250828150	15420	15420	15420	15420	0
181	20241025	165300	250828150	15420	15420	15420	15420	0
182	20241025	165200	250828150	15420	15420	15420	15420	290
183	20241025	165100	250828150	15420	15420	15420	15420	0
184	20241025	165000	250828150	15420	15420	15420	15420	0
185	20241025	164900	250828150	15420	15420	15420	15420	0
186	20241025	164800	250828150	15420	15420	15420	15420	0
187	20241025	164700	250828150	15420	15420	15420	15420	0
188	20241025	164600	250828150	15420	15420	15420	15420	0
189	20241025	164500	250828150	15420	15420	15420	15420	0
190	20241025	164400	250828150	15420	15420	15420	15420	0
191	20241025	164300	250828150	15420	15420	15420	15420	0
192	20241025	164200	250828150	15420	15420	15420	15420	0
193	20241025	164100	250828150	15420	15420	15420	15420	0
194	20241025	164000	250828150	15420	15420	15420	15420	0
195	20241025	163900	250828150	15420	15420	15420	15420	0
196	20241025	163800	250828150	15420	15420	15420	15420	0
197	20241025	163700	250828150	15420	15420	15420	15420	0
198	20241025	163600	250828150	15420	15420	15420	15420	0
199	20241025	163500	250828150	15420	15420	15420	15420	0
200	20241025	163400	250828150	15420	15420	15420	15420	0
201	20241025	163300	250828150	15420	15420	15420	15420	0
202	20241025	163200	250828150	15420	15420	15420	15420	0
203	20241025	163100	250828150	15420	15420	15420	15420	0
204	20241025	163000	250828150	15420	15420	15420	15420	0
205	20241025	162900	250828150	15420	15420	15420	15420	0
206	20241025	162800	250828150	15420	15420	15420	15420	0
207	20241025	162700	250828150	15420	15420	15420	15420	0
208	20241025	162600	250828150	15420	15420	15420	15420	0
209	20241025	162500	250828150	15420	15420	15420	15420	0
210	20241025	162400	250828150	15420	15420	15420	15420	0
211	20241025	162300	250828150	15420	15420	15420	15420	0
212	20241025	162200	250828150	15420	15420	15420	15420	290
213	20241025	162100	250828150	15420	15420	15420	15420	0
214	20241025	162000	250828150	15420	15420	15420	15420	0
215	20241025	161900	250828150	15420	15420	15420	15420	0
216	20241025	161800	250828150	15420	15420	15420	15420	0
217	20241025	161700	250828150	15420	15420	15420	15420	0
218	20241025	161600	250828150	15420	15420	15420	15420	0
219	20241025	161500	250828150	15420	15420	15420	15420	0
220	20241025	161400	250828150	15420	15420	15420	15420	0
221	20241025	161300	250828150	15420	15420	15420	15420	0
222	20241025	161200	250828150	15420	15420	15420	15420	0
223	20241025	161100	250828150	15420	15420	15420	15420	0
224	20241025	161000	250828150	15420	15420	15420	15420	0
225	20241025	160900	250828150	15420	15420	15420	15420	0
226	20241025	160800	250828150	15420	15420	15420	15420	0
227	20241025	160700	250828150	15420	15420	15420	15420	0
228	20241025	160600	250828150	15420	15420	15420	15420	0
229	20241025	160500	250828150	15420	15420	15420	15420	0
230	20241025	160400	250828150	15420	15420	15420	15420	0
231	20241025	160300	250828150	15420	15420	15420	15420	0
232	20241025	160200	250828150	15420	15420	15420	15420	0
233	20241025	160100	250828150	15420	15420	15420	15420	0
234	20241025	160000	250828150	15420	15420	15420	15420	0
235	20241025	155900	250828150	15420	15420	15420	15420	0
236	20241025	155800	250828150	15420	15420	15420	15420	0
237	20241025	155700	250828150	15420	15420	15420	15420	0
238	20241025	155600	250828150	15420	15420	15420	15420	0
239	20241025	155500	250828150	15420	15420	15420	15420	0
240	20241025	155400	250828150	15420	15420	15420	15420	0
241	20241025	155300	250828150	15420	15420	15420	15420	0
242	20241025	155200	250828150	15420	15420	15420	15420	290
243	20241025	155100	250828150	15420	15420	15420	15420	0
244	20241025	155000	250828150	15420	15420	15420	15420	0
245	20241025	154900	250828150	15420	15420	15420	15420	0
246	20241025	154800	250828150	15420	15420	15420	15420	0
247	20241025	154700	250828150	15420	15420	15420	15420	0
248	20241025	154600	250828150	15420	15420	15420	15420	0
249	20241025	154500	250828150	15420	15420	15420	15420	0
250	20241025	154400	250828150	15420	15420	15420	15420	0
251	20241025	154300	250828150	15420	15420	15420	15420	0
252	20241025	154200	250828150	15420	15420	15420	15420	0
253	20241025	154100	250828150	15420	15420	15420	15420	0
254	20241025	154000	250828150	15420	15420	15420	15420	0
255	20241025	153900	250828150	15420	15420	15420	15420	0
256	20241025	153800	250828150	15420	15420	15420	15420	0
257	20241025	153700	250828150	15420	15420	15420	15420	0
258	20241025	153600	250828150	15420	15420	15420	15420	0
259	20241025	153500	250828150	15420	15420	15420	15420	0
260	20241025	153400	250828150	15420	15420	15420	15420	0
261	20241025	153300	250828150	15420	15420	15420	15420	0
262	20241025	153200	250828150	15420	15420	15420	15420	0
263	20241025	153100	250828150	15420	15420	15420	15420	0
264	20241025	153000	250828150	15420	15420	15420	15420	290
265	20241025	152900	246356350	15450	15450	15450	15450	0
266	20241025	152800	246356350	15450	15450	15450	15450	0
267	20241025	152700	246356350	15450	15450	15450	15450	0
268	20241025	152600	246356350	15450	15450	15450	15450	0
269	20241025	152500	246356350	15450	15450	15450	15450	0
270	20241025	152400	246356350	15450	15450	15450	15450	0
271	20241025	152300	246356350	15450	15450	15450	15450	0
272	20241025	152200	246356350	15450	15450	15450	15450	0
273	20241025	152100	246356350	15450	15450	15450	15450	0
274	20241025	152000	246356350	15450	15450	15450	15450	0
275	20241025	151900	246356350	15450	15440	15450	15430	91
276	20241025	151800	244951420	15450	15450	15450	15450	0
277	20241025	151700	244951420	15450	15450	15450	15450	31
278	20241025	151600	244472470	15490	15490	15490	15490	65
279	20241025	151500	243465620	15490	15490	15490	15490	0
280	20241025	151400	243465620	15490	15490	15490	15490	0
281	20241025	151300	243465620	15490	15490	15490	15490	5
282	20241025	151200	243388170	15490	15490	15490	15490	58
283	20241025	151100	242489750	15540	15540	15540	15540	0
284	20241025	151000	242489750	15540	15540	15540	15540	0
285	20241025	150900	242489750	15540	15540	15540	15540	0
286	20241025	150800	242489750	15540	15540	15540	15540	1
287	20241025	150700	242474210	15510	15510	15510	15510	0
288	20241025	150600	242474210	15510	15460	15510	15460	59
289	20241025	150500	241559270	15460	15460	15460	15460	0
290	20241025	150400	241559270	15460	15450	15460	15450	92
291	20241025	150300	240137690	15450	15450	15450	15450	0
292	20241025	150200	240137690	15450	15450	15450	15450	13
293	20241025	150100	239936840	15450	15430	15450	15430	89
294	20241025	150000	238563450	15420	15420	15420	15420	0
295	20241025	145900	238563450	15420	15420	15420	15420	30
296	20241025	145800	238100850	15430	15430	15430	15430	0
297	20241025	145700	238100850	15430	15420	15430	15420	34
298	20241025	145600	237576270	15430	15430	15430	15430	0
299	20241025	145500	237576270	15430	15430	15430	15430	0
300	20241025	145400	237576270	15430	15430	15430	15430	250
301	20241025	145300	233718770	15420	15430	15430	15420	65
302	20241025	145200	232716190	15430	15440	15440	15430	39
303	20241025	145100	232114410	15430	15430	15430	15430	0
304	20241025	145000	232114410	15430	15430	15430	15430	22
305	20241025	144900	231774950	15520	15520	15520	15520	0
306	20241025	144800	231774950	15520	15520	15520	15520	0
307	20241025	144700	231774950	15520	15520	15520	15520	0
308	20241025	144600	231774950	15520	15520	15520	15520	5
309	20241025	144500	231697350	15430	15520	15520	15430	51
310	20241025	144400	230905920	15530	15530	15530	15530	5
311	20241025	144300	230828270	15540	15540	15540	15540	0
312	20241025	144200	230828270	15540	15540	15540	15540	10
313	20241025	144100	230672870	15490	15460	15490	15460	58
314	20241025	144000	229774510	15460	15460	15460	15460	0
315	20241025	143900	229774510	15460	15460	15460	15460	0
316	20241025	143800	229774510	15460	15460	15460	15460	0
317	20241025	143700	229774510	15460	15460	15460	15460	60
318	20241025	143600	228846910	15600	15600	15600	15600	0
319	20241025	143500	228846910	15600	15600	15600	15600	28
320	20241025	143400	228410110	15560	15560	15560	15560	0
321	20241025	143300	228410110	15560	15560	15560	15560	0
322	20241025	143200	228410110	15560	15560	15560	15560	0
323	20241025	143100	228410110	15560	15420	15560	15420	47
324	20241025	143000	227680850	15410	15410	15410	15400	59
325	20241025	142900	226771670	15400	15400	15400	15400	0
326	20241025	142800	226771670	15400	15400	15400	15400	21
327	20241025	142700	226448270	15410	15410	15410	15410	0
328	20241025	142600	226448270	15410	15410	15410	15410	1
329	20241025	142500	226432860	15410	15410	15410	15410	10
330	20241025	142400	226278760	15400	15400	15400	15400	111
331	20241025	142300	224569360	15400	15400	15400	15400	1
332	20241025	142200	224553960	15400	15400	15400	15400	0
333	20241025	142100	224553960	15400	15400	15400	15400	2
334	20241025	142000	224523160	15400	15440	15440	15400	262
335	20241025	141900	220488320	15400	15420	15420	15400	619
336	20241025	141800	210950250	15420	15420	15420	15420	0
337	20241025	141700	210950250	15420	15420	15420	15420	0
338	20241025	141600	210950250	15420	15430	15430	15420	510
339	20241025	141500	203085590	15430	15430	15430	15430	0
340	20241025	141400	203085590	15430	15430	15430	15430	0
341	20241025	141300	203085590	15430	15430	15430	15430	39
342	20241025	141200	202483820	15430	15430	15430	15430	1
343	20241025	141100	202468390	15440	15440	15440	15440	2
344	20241025	141000	202437510	15440	15440	15440	15440	81
345	20241025	140900	201186870	15430	15430	15430	15430	0
346	20241025	140800	201186870	15430	15430	15430	15430	0
347	20241025	140700	201186870	15430	15430	15430	15430	0
348	20241025	140600	201186870	15430	15430	15430	15430	0
349	20241025	140500	201186870	15430	15430	15430	15430	45
350	20241025	140400	200492520	15430	15430	15430	15430	48
351	20241025	140300	199751880	15430	15430	15430	15430	0
352	20241025	140200	199751880	15430	15430	15430	15430	0
353	20241025	140100	199751880	15430	15430	15430	15430	0
354	20241025	140000	199751880	15430	15430	15430	15430	0
355	20241025	135900	199751880	15430	15440	15440	15430	88
356	20241025	135800	198393540	15450	15450	15450	15450	0
357	20241025	135700	198393540	15450	15450	15450	15450	0
358	20241025	135600	198393540	15450	15450	15450	15450	0
359	20241025	135500	198393540	15450	15450	15450	15450	0
360	20241025	135400	198393540	15450	15450	15450	15450	0
361	20241025	135300	198393540	15450	15450	15450	15450	0
362	20241025	135200	198393540	15450	15450	15450	15450	0
363	20241025	135100	198393540	15450	15450	15450	15450	35
364	20241025	135000	197852790	15450	15450	15450	15450	0
365	20241025	134900	197852790	15450	15450	15450	15450	0
366	20241025	134800	197852790	15450	15450	15450	15450	0
367	20241025	134700	197852790	15450	15450	15450	15450	0
368	20241025	134600	197852790	15450	15450	15450	15450	0
369	20241025	134500	197852790	15450	15450	15450	15450	0
370	20241025	134400	197852790	15450	15450	15450	15450	0
371	20241025	134300	197852790	15450	15450	15450	15450	0
372	20241025	134200	197852790	15450	15440	15450	15440	85
373	20241025	134100	196540280	15440	15440	15440	15440	50
374	20241025	134000	195768280	15430	15440	15440	15430	104
375	20241025	133900	194163240	15480	15480	15480	15480	0
376	20241025	133800	194163240	15480	15480	15480	15480	0
377	20241025	133700	194163240	15480	15480	15480	15480	0
378	20241025	133600	194163240	15480	15480	15480	15480	0
379	20241025	133500	194163240	15480	15480	15480	15480	0
380	20241025	133400	194163240	15480	15480	15480	15480	29
381	20241025	133300	193714320	15530	15530	15530	15530	30
382	20241025	133200	193248420	15550	15550	15550	15550	0
383	20241025	133100	193248420	15550	15550	15550	15550	0
384	20241025	133000	193248420	15550	15550	15550	15550	0
385	20241025	132900	193248420	15550	15550	15550	15550	0
386	20241025	132800	193248420	15550	15550	15550	15550	0
387	20241025	132700	193248420	15550	15550	15550	15550	0
388	20241025	132600	193248420	15550	15550	15550	15550	0
389	20241025	132500	193248420	15550	15550	15550	15550	0
390	20241025	132400	193248420	15550	15550	15550	15550	29
391	20241025	132300	192797470	15650	15650	15650	15650	1
392	20241025	132200	192781820	15550	15550	15550	15550	0
393	20241025	132100	192781820	15550	15550	15550	15550	0
394	20241025	132000	192781820	15550	15550	15550	15550	29
395	20241025	131900	192330870	15560	15560	15560	15560	0
396	20241025	131800	192330870	15560	15560	15560	15560	28
397	20241025	131700	191895190	15680	15680	15680	15680	0
398	20241025	131600	191895190	15680	15460	15680	15460	400
399	20241025	131500	185667580	15430	15430	15430	15430	0
400	20241025	131400	185667580	15430	15430	15430	15430	2
401	20241025	131300	185636720	15420	15420	15420	15420	0
402	20241025	131200	185636720	15420	15420	15420	15420	0
403	20241025	131100	185636720	15420	15420	15420	15420	0
404	20241025	131000	185636720	15420	15410	15420	15410	171
405	20241025	130900	183000230	15410	15410	15410	15410	0
406	20241025	130800	183000230	15410	15410	15410	15410	1
407	20241025	130700	182984820	15410	15410	15410	15410	0
408	20241025	130600	182984820	15410	15410	15410	15410	49
409	20241025	130500	182229730	15420	15420	15420	15420	294
410	20241025	130400	177696250	15430	15430	15430	15430	0
411	20241025	130300	177696250	15430	15430	15430	15430	50
412	20241025	130200	176924750	15440	15440	15440	15440	0
413	20241025	130100	176924750	15440	15440	15440	15440	0
414	20241025	130000	176924750	15440	15440	15440	15440	31
415	20241025	125900	176446110	15430	15430	15430	15430	0
416	20241025	125800	176446110	15430	15430	15430	15430	0
417	20241025	125700	176446110	15430	15430	15430	15430	0
418	20241025	125600	176446110	15430	15430	15430	15430	0
419	20241025	125500	176446110	15430	15430	15430	15430	0
420	20241025	125400	176446110	15430	15430	15430	15430	0
421	20241025	125300	176446110	15430	15430	15430	15430	0
422	20241025	125200	176446110	15430	15430	15450	15430	241
423	20241025	125100	172727450	15450	15450	15450	15450	62
424	20241025	125000	171769550	15430	15430	15430	15430	0
425	20241025	124900	171769550	15430	15430	15430	15430	0
426	20241025	124800	171769550	15430	15430	15430	15430	0
427	20241025	124700	171769550	15430	15430	15430	15430	0
428	20241025	124600	171769550	15430	15430	15430	15430	0
429	20241025	124500	171769550	15430	15430	15430	15430	1
430	20241025	124400	171754120	15460	15460	15460	15460	0
431	20241025	124300	171754120	15460	15460	15460	15460	0
432	20241025	124200	171754120	15460	15460	15460	15460	0
433	20241025	124100	171754120	15460	15450	15460	15450	120
434	20241025	124000	169900080	15450	15440	15450	15440	69
435	20241025	123900	168834220	15450	15450	15450	15450	0
436	20241025	123800	168834220	15450	15450	15450	15450	22
437	20241025	123700	168494320	15500	15500	15500	15500	0
438	20241025	123600	168494320	15500	15500	15500	15500	0
439	20241025	123500	168494320	15500	15500	15500	15500	0
440	20241025	123400	168494320	15500	15500	15500	15500	0
441	20241025	123300	168494320	15500	15500	15500	15500	0
442	20241025	123200	168494320	15500	15500	15500	15500	0
443	20241025	123100	168494320	15500	15500	15500	15500	0
444	20241025	123000	168494320	15500	15500	15500	15500	0
445	20241025	122900	168494320	15500	15500	15500	15500	0
446	20241025	122800	168494320	15500	15500	15500	15500	3
447	20241025	122700	168447820	15500	15500	15500	15500	57
448	20241025	122600	167564320	15500	15500	15500	15500	4
449	20241025	122500	167502320	15530	15530	15530	15530	5
450	20241025	122400	167424670	15530	15530	15530	15530	0
451	20241025	122300	167424670	15530	15530	15530	15530	0
452	20241025	122200	167424670	15530	15530	15530	15530	2
453	20241025	122100	167393610	15520	15520	15520	15520	0
454	20241025	122000	167393610	15520	15520	15520	15520	0
455	20241025	121900	167393610	15520	15520	15520	15520	0
456	20241025	121800	167393610	15520	15520	15520	15520	0
457	20241025	121700	167393610	15520	15520	15520	15520	0
458	20241025	121600	167393610	15520	15520	15520	15520	0
459	20241025	121500	167393610	15520	15520	15520	15520	0
460	20241025	121400	167393610	15520	15520	15520	15520	0
461	20241025	121300	167393610	15520	15520	15520	15520	0
462	20241025	121200	167393610	15520	15520	15520	15520	0
463	20241025	121100	167393610	15520	15520	15520	15520	65
464	20241025	121000	166384810	15520	15520	15520	15520	0
465	20241025	120900	166384810	15520	15450	15520	15450	2136
466	20241025	120800	133381440	15450	15450	15450	15450	0
467	20241025	120700	133381440	15450	15420	15450	15420	51
468	20241025	120600	132594880	15410	15410	15410	15410	0
469	20241025	120500	132594880	15410	15410	15410	15410	63
470	20241025	120400	131624050	15400	15400	15400	15400	0
471	20241025	120300	131624050	15400	15400	15400	15400	1
472	20241025	120200	131608650	15410	15410	15410	15410	2
473	20241025	120100	131577830	15410	15410	15410	15410	17
474	20241025	120000	131315860	15400	15400	15400	15400	0
475	20241025	115900	131315860	15400	15400	15400	15400	1
476	20241025	115800	131300460	15410	15400	15410	15400	2
477	20241025	115700	131269650	15400	15400	15400	15400	0
478	20241025	115600	131269650	15400	15400	15400	15400	1
479	20241025	115500	131254250	15400	15400	15410	15400	15
480	20241025	115400	131023120	15410	15410	15410	15410	0
481	20241025	115300	131023120	15410	15410	15410	15410	0
482	20241025	115200	131023120	15410	15410	15410	15410	0
483	20241025	115100	131023120	15410	15410	15410	15410	3
484	20241025	115000	130976890	15450	15450	15450	15450	0
485	20241025	114900	130976890	15450	15450	15450	15450	0
486	20241025	114800	130976890	15450	15450	15450	15450	0
487	20241025	114700	130976890	15450	15400	15450	15400	279
488	20241025	114600	126679190	15400	15400	15400	15400	101
489	20241025	114500	125123790	15400	15400	15400	15400	0
490	20241025	114400	125123790	15400	15400	15400	15400	1
491	20241025	114300	125108390	15400	15400	15400	15400	1
492	20241025	114200	125092990	15400	15410	15410	15400	2
493	20241025	114100	125062180	15410	15410	15410	15410	0
494	20241025	114000	125062180	15410	15410	15410	15410	0
495	20241025	113900	125062180	15410	15410	15410	15410	200
496	20241025	113800	121980180	15410	15410	15410	15410	44
497	20241025	113700	121302140	15430	15420	15430	15420	63
498	20241025	113600	120330150	15420	15420	15420	15420	2
499	20241025	113500	120299310	15420	15420	15420	15420	30
500	20241025	113400	119836710	15410	15410	15410	15410	1
501	20241025	113300	119821300	15440	15440	15440	15440	0
502	20241025	113200	119821300	15440	15440	15440	15440	0
503	20241025	113100	119821300	15440	15440	15440	15440	0
504	20241025	113000	119821300	15440	15440	15440	15440	31
505	20241025	112900	119342660	15450	15450	15450	15450	0
506	20241025	112800	119342660	15450	15450	15450	15450	0
507	20241025	112700	119342660	15450	15410	15450	15410	106
508	20241025	112600	117705160	15410	15410	15410	15410	0
509	20241025	112500	117705160	15410	15410	15410	15410	0
510	20241025	112400	117705160	15410	15410	15450	15410	52
511	20241025	112300	116903800	15420	15420	15420	15420	43
512	20241025	112200	116240740	15410	15410	15410	15410	0
513	20241025	112100	116240740	15410	15410	15410	15410	0
514	20241025	112000	116240740	15410	15430	15430	15410	120
515	20241025	111900	114390850	15430	15440	15440	15430	100
516	20241025	111800	112847350	15450	15430	15450	15430	77
517	20241025	111700	111658840	15440	15440	15440	15440	0
518	20241025	111600	111658840	15440	15450	15450	15440	115
519	20241025	111500	109882240	15450	15450	15460	15450	245
520	20241025	111400	106096950	15460	15470	15470	15460	287
521	20241025	111300	101658720	15470	15470	15470	15470	0
522	20241025	111200	101658720	15470	15470	15470	15470	0
523	20241025	111100	101658720	15470	15470	15470	15470	0
524	20241025	111000	101658720	15470	15470	15470	15470	0
525	20241025	110900	101658720	15470	15470	15470	15470	27
526	20241025	110800	101241030	15470	15470	15470	15470	51
527	20241025	110700	100452060	15480	15480	15480	15480	1
528	20241025	110600	100436580	15480	15490	15490	15480	26
529	20241025	110500	100034090	15490	15490	15490	15490	1
530	20241025	110400	100018600	15490	15490	15490	15490	0
531	20241025	110300	100018600	15490	15490	15490	15490	0
532	20241025	110200	100018600	15490	15490	15490	15490	60
533	20241025	110100	99089200	15490	15490	15490	15490	0
534	20241025	110000	99089200	15490	15490	15490	15490	150
535	20241025	105900	96765700	15500	15500	15500	15500	0
536	20241025	105800	96765700	15500	15500	15500	15500	20
537	20241025	105700	96455700	15490	15490	15490	15490	14
538	20241025	105600	96238840	15500	15500	15500	15500	1
539	20241025	105500	96223340	15500	15500	15500	15500	0
540	20241025	105400	96223340	15500	15500	15500	15500	0
541	20241025	105300	96223340	15500	15500	15500	15500	0
542	20241025	105200	96223340	15500	15500	15500	15500	10
543	20241025	105100	96068340	15490	15490	15490	15490	0
544	20241025	105000	96068340	15490	15500	15500	15490	43
545	20241025	104900	95401870	15510	15510	15510	15510	0
546	20241025	104800	95401870	15510	15510	15510	15510	34
547	20241025	104700	94874530	15510	15510	15510	15510	0
548	20241025	104600	94874530	15510	15510	15510	15510	0
549	20241025	104500	94874530	15510	15510	15510	15510	0
550	20241025	104400	94874530	15510	15510	15510	15510	28
551	20241025	104300	94440250	15520	15520	15520	15520	1
552	20241025	104200	94424730	15520	15520	15520	15520	0
553	20241025	104100	94424730	15520	15520	15520	15520	0
554	20241025	104000	94424730	15520	15520	15520	15520	0
555	20241025	103900	94424730	15520	15520	15520	15520	0
556	20241025	103800	94424730	15520	15520	15520	15520	0
557	20241025	103700	94424730	15520	15520	15520	15520	56
558	20241025	103600	93555610	15510	15510	15510	15510	0
559	20241025	103500	93555610	15510	15510	15510	15510	35
560	20241025	103400	93012760	15500	15500	15500	15500	0
561	20241025	103300	93012760	15500	15500	15500	15500	0
562	20241025	103200	93012760	15500	15500	15500	15500	0
563	20241025	103100	93012760	15500	15530	15570	15500	482
564	20241025	103000	85540970	15530	15530	15530	15530	0
565	20241025	102900	85540970	15530	15530	15530	15530	57
566	20241025	102800	84655760	15510	15510	15510	15510	0
567	20241025	102700	84655760	15510	15510	15510	15510	0
568	20241025	102600	84655760	15510	15510	15510	15510	1
569	20241025	102500	84640250	15510	15520	15520	15510	16
570	20241025	102400	84392060	15530	15530	15530	15530	4
571	20241025	102300	84329940	15620	15620	15620	15620	2
572	20241025	102200	84298700	15530	15530	15530	15510	185
573	20241025	102100	81427750	15520	15520	15520	15520	0
574	20241025	102000	81427750	15520	15560	15560	15520	46
575	20241025	101900	80712140	15560	15560	15560	15560	49
576	20241025	101800	79949700	15650	15650	15650	15650	0
577	20241025	101700	79949700	15650	15510	15650	15510	28
578	20241025	101600	79515090	15510	15510	15510	15510	20
579	20241025	101500	79204890	15510	15510	15510	15510	6
580	20241025	101400	79111830	15510	15500	15510	15500	1001
581	20241025	101300	63596320	15510	15510	15510	15510	3
582	20241025	101200	63549790	15500	15500	15500	15500	0
583	20241025	101100	63549790	15500	15500	15500	15500	0
584	20241025	101000	63549790	15500	15500	15500	15500	0
585	20241025	100900	63549790	15500	15510	15510	15500	300
586	20241025	100800	58898760	15520	15520	15520	15520	0
587	20241025	100700	58898760	15520	15520	15520	15520	0
588	20241025	100600	58898760	15520	15510	15520	15510	65
589	20241025	100500	57890310	15500	15500	15500	15500	0
590	20241025	100400	57890310	15500	15500	15500	15500	0
591	20241025	100300	57890310	15500	15500	15500	15500	0
592	20241025	100200	57890310	15500	15500	15500	15500	0
593	20241025	100100	57890310	15500	15530	15530	15500	2000
594	20241025	100000	26884940	15540	15540	15540	15540	0
595	20241025	095900	26884940	15540	15540	15540	15540	60
596	20241025	095800	25952540	15530	15530	15530	15530	0
597	20241025	095700	25952540	15530	15530	15530	15530	38
598	20241025	095600	25362400	15540	15540	15540	15540	0
599	20241025	095500	25362400	15540	15550	15550	15540	33
600	20241025	095400	24849560	15550	15550	15550	15550	0
601	20241025	095300	24849560	15550	15550	15550	15550	35
602	20241025	095200	24305310	15530	15530	15530	15530	0
603	20241025	095100	24305310	15530	15530	15530	15530	0
604	20241025	095000	24305310	15530	15530	15530	15530	0
605	20241025	094900	24305310	15530	15530	15530	15530	0
606	20241025	094800	24305310	15530	15530	15530	15530	0
607	20241025	094700	24305310	15530	15530	15530	15530	0
608	20241025	094600	24305310	15530	15530	15530	15530	0
609	20241025	094500	24305310	15530	15530	15530	15530	48
610	20241025	094400	23559870	15540	15540	15540	15540	0
611	20241025	094300	23559870	15540	15540	15540	15540	10
612	20241025	094200	23404470	15500	15510	15510	15500	300
613	20241025	094100	18752890	15510	15520	15520	15510	120
614	20241025	094000	16891020	15530	15530	15530	15530	124
615	20241025	093900	14965300	15540	15540	15540	15540	85
616	20241025	093800	13644400	15540	15540	15540	15540	18
617	20241025	093700	13364680	15550	15580	15580	15550	214
618	20241025	093600	10031790	15580	15580	15580	15580	0
619	20241025	093500	10031790	15580	15580	15580	15580	301
620	20241025	093400	5342210	15580	15580	15580	15580	0
621	20241025	093300	5342210	15580	15580	15580	15580	49
622	20241025	093200	4578790	15580	15580	15580	15580	0
623	20241025	093100	4578790	15580	15580	15580	15580	0
624	20241025	093000	4578790	15580	15580	15580	15580	0
625	20241025	092900	4578790	15580	15580	15580	15580	0
626	20241025	092800	4578790	15580	15600	15600	15580	102
627	20241025	092700	2988350	15610	15610	15610	15610	0
628	20241025	092600	2988350	15610	15610	15610	15610	0
629	20241025	092500	2988350	15610	15610	15610	15610	0
630	20241025	092400	2988350	15610	15610	15610	15610	0
631	20241025	092300	2988350	15610	15610	15610	15610	2
632	20241025	092200	2957130	15620	15620	15620	15620	76
633	20241025	092100	1770010	15620	15620	15620	15620	0
634	20241025	092000	1770010	15620	15620	15620	15620	7
635	20241025	091900	1660670	15760	15760	15760	15760	0
636	20241025	091800	1660670	15760	15760	15760	15760	0
637	20241025	091700	1660670	15760	15760	15760	15760	0
638	20241025	091600	1660670	15760	15760	15760	15760	0
639	20241025	091500	1660670	15760	15760	15760	15760	0
640	20241025	091400	1660670	15760	15760	15760	15760	10
641	20241025	091300	1503070	15620	15620	15620	15620	0
642	20241025	091200	1503070	15620	15840	15840	15620	40
643	20241025	091100	870520	15850	15850	15850	15850	45
644	20241025	091000	157270	15870	15870	15870	15870	0
645	20241025	090900	157270	15870	15870	15870	15870	0
646	20241025	090800	157270	15870	15870	15870	15870	0
647	20241025	090700	157270	15870	15870	15870	15870	0
648	20241025	090600	157270	15870	15870	15870	15870	1
649	20241025	090500	141400	15630	15630	15630	15630	5
650	20241025	090400	63250	15580	15580	15580	15580	0
651	20241025	090300	63250	15580	15580	15580	15580	0
652	20241025	090200	63250	15580	15580	15580	15580	0
653	20241025	090100	63250	15580	15580	15580	15580	0
654	20241025	090000	63250	15580	15890	15890	15580	4