KissMeData/143160/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202600	801759610	15800	15800	15800	15800	560
3	20241010	202500	801759610	15800	15800	15800	15800	0
4	20241010	202400	801759610	15800	15800	15800	15800	0
5	20241010	202300	801759610	15800	15800	15800	15800	0
6	20241010	202200	801759610	15800	15800	15800	15800	0
7	20241010	202100	801759610	15800	15800	15800	15800	0
8	20241010	202000	801759610	15800	15800	15800	15800	0
9	20241010	201900	801759610	15800	15800	15800	15800	0
10	20241010	201800	801759610	15800	15800	15800	15800	0
11	20241010	201700	801759610	15800	15800	15800	15800	0
12	20241010	201600	801759610	15800	15800	15800	15800	0
13	20241010	201500	801759610	15800	15800	15800	15800	0
14	20241010	201400	801759610	15800	15800	15800	15800	0
15	20241010	201300	801759610	15800	15800	15800	15800	0
16	20241010	201200	801759610	15800	15800	15800	15800	0
17	20241010	201100	801759610	15800	15800	15800	15800	0
18	20241010	201000	801759610	15800	15800	15800	15800	0
19	20241010	200900	801759610	15800	15800	15800	15800	0
20	20241010	200800	801759610	15800	15800	15800	15800	0
21	20241010	200700	801759610	15800	15800	15800	15800	0
22	20241010	200600	801759610	15800	15800	15800	15800	0
23	20241010	200500	801759610	15800	15800	15800	15800	0
24	20241010	200400	801759610	15800	15800	15800	15800	0
25	20241010	200300	801759610	15800	15800	15800	15800	0
26	20241010	200200	801759610	15800	15800	15800	15800	0
27	20241010	200100	801759610	15800	15800	15800	15800	0
28	20241010	200000	801759610	15800	15800	15800	15800	0
29	20241010	195900	801759610	15800	15800	15800	15800	0
30	20241010	195800	801759610	15800	15800	15800	15800	0
31	20241010	195700	801759610	15800	15800	15800	15800	0
32	20241010	195600	801759610	15800	15800	15800	15800	560
33	20241010	195500	801759610	15800	15800	15800	15800	0
34	20241010	195400	801759610	15800	15800	15800	15800	0
35	20241010	195300	801759610	15800	15800	15800	15800	0
36	20241010	195200	801759610	15800	15800	15800	15800	0
37	20241010	195100	801759610	15800	15800	15800	15800	0
38	20241010	195000	801759610	15800	15800	15800	15800	0
39	20241010	194900	801759610	15800	15800	15800	15800	0
40	20241010	194800	801759610	15800	15800	15800	15800	0
41	20241010	194700	801759610	15800	15800	15800	15800	0
42	20241010	194600	801759610	15800	15800	15800	15800	0
43	20241010	194500	801759610	15800	15800	15800	15800	0
44	20241010	194400	801759610	15800	15800	15800	15800	0
45	20241010	194300	801759610	15800	15800	15800	15800	0
46	20241010	194200	801759610	15800	15800	15800	15800	0
47	20241010	194100	801759610	15800	15800	15800	15800	0
48	20241010	194000	801759610	15800	15800	15800	15800	0
49	20241010	193900	801759610	15800	15800	15800	15800	0
50	20241010	193800	801759610	15800	15800	15800	15800	0
51	20241010	193700	801759610	15800	15800	15800	15800	0
52	20241010	193600	801759610	15800	15800	15800	15800	0
53	20241010	193500	801759610	15800	15800	15800	15800	0
54	20241010	193400	801759610	15800	15800	15800	15800	0
55	20241010	193300	801759610	15800	15800	15800	15800	0
56	20241010	193200	801759610	15800	15800	15800	15800	0
57	20241010	193100	801759610	15800	15800	15800	15800	0
58	20241010	193000	801759610	15800	15800	15800	15800	0
59	20241010	192900	801759610	15800	15800	15800	15800	0
60	20241010	192800	801759610	15800	15800	15800	15800	0
61	20241010	192700	801759610	15800	15800	15800	15800	0
62	20241010	192600	801759610	15800	15800	15800	15800	560
63	20241010	192500	801759610	15800	15800	15800	15800	0
64	20241010	192400	801759610	15800	15800	15800	15800	0
65	20241010	192300	801759610	15800	15800	15800	15800	0
66	20241010	192200	801759610	15800	15800	15800	15800	0
67	20241010	192100	801759610	15800	15800	15800	15800	0
68	20241010	192000	801759610	15800	15800	15800	15800	0
69	20241010	191900	801759610	15800	15800	15800	15800	0
70	20241010	191800	801759610	15800	15800	15800	15800	0
71	20241010	191700	801759610	15800	15800	15800	15800	0
72	20241010	191600	801759610	15800	15800	15800	15800	0
73	20241010	191500	801759610	15800	15800	15800	15800	0
74	20241010	191400	801759610	15800	15800	15800	15800	0
75	20241010	191300	801759610	15800	15800	15800	15800	0
76	20241010	191200	801759610	15800	15800	15800	15800	0
77	20241010	191100	801759610	15800	15800	15800	15800	0
78	20241010	191000	801759610	15800	15800	15800	15800	0
79	20241010	190900	801759610	15800	15800	15800	15800	0
80	20241010	190800	801759610	15800	15800	15800	15800	0
81	20241010	190700	801759610	15800	15800	15800	15800	0
82	20241010	190600	801759610	15800	15800	15800	15800	0
83	20241010	190500	801759610	15800	15800	15800	15800	0
84	20241010	190400	801759610	15800	15800	15800	15800	0
85	20241010	190300	801759610	15800	15800	15800	15800	0
86	20241010	190200	801759610	15800	15800	15800	15800	0
87	20241010	190100	801759610	15800	15800	15800	15800	0
88	20241010	190000	801759610	15800	15800	15800	15800	0
89	20241010	185900	801759610	15800	15800	15800	15800	0
90	20241010	185800	801759610	15800	15800	15800	15800	0
91	20241010	185700	801759610	15800	15800	15800	15800	0
92	20241010	185600	801759610	15800	15800	15800	15800	560
93	20241010	185500	801759610	15800	15800	15800	15800	0
94	20241010	185400	801759610	15800	15800	15800	15800	0
95	20241010	185300	801759610	15800	15800	15800	15800	0
96	20241010	185200	801759610	15800	15800	15800	15800	0
97	20241010	185100	801759610	15800	15800	15800	15800	0
98	20241010	185000	801759610	15800	15800	15800	15800	0
99	20241010	184900	801759610	15800	15800	15800	15800	0
100	20241010	184800	801759610	15800	15800	15800	15800	0
101	20241010	184700	801759610	15800	15800	15800	15800	0
102	20241010	184600	801759610	15800	15800	15800	15800	0
103	20241010	184500	801759610	15800	15800	15800	15800	0
104	20241010	184400	801759610	15800	15800	15800	15800	0
105	20241010	184300	801759610	15800	15800	15800	15800	0
106	20241010	184200	801759610	15800	15800	15800	15800	0
107	20241010	184100	801759610	15800	15800	15800	15800	0
108	20241010	184000	801759610	15800	15800	15800	15800	0
109	20241010	183900	801759610	15800	15800	15800	15800	0
110	20241010	183800	801759610	15800	15800	15800	15800	0
111	20241010	183700	801759610	15800	15800	15800	15800	0
112	20241010	183600	801759610	15800	15800	15800	15800	0
113	20241010	183500	801759610	15800	15800	15800	15800	0
114	20241010	183400	801759610	15800	15800	15800	15800	0
115	20241010	183300	801759610	15800	15800	15800	15800	0
116	20241010	183200	801759610	15800	15800	15800	15800	0
117	20241010	183100	801759610	15800	15800	15800	15800	0
118	20241010	183000	801759610	15800	15800	15800	15800	0
119	20241010	182900	801759610	15800	15800	15800	15800	0
120	20241010	182800	801759610	15800	15800	15800	15800	0
121	20241010	182700	801759610	15800	15800	15800	15800	0
122	20241010	182600	801759610	15800	15800	15800	15800	560
123	20241010	182500	801759610	15800	15800	15800	15800	0
124	20241010	182400	801759610	15800	15800	15800	15800	0
125	20241010	182300	801759610	15800	15800	15800	15800	0
126	20241010	182200	801759610	15800	15800	15800	15800	0
127	20241010	182100	801759610	15800	15800	15800	15800	0
128	20241010	182000	801759610	15800	15800	15800	15800	0
129	20241010	181900	801759610	15800	15800	15800	15800	0
130	20241010	181800	801759610	15800	15800	15800	15800	0
131	20241010	181700	801759610	15800	15800	15800	15800	0
132	20241010	181600	801759610	15800	15800	15800	15800	0
133	20241010	181500	801759610	15800	15800	15800	15800	0
134	20241010	181400	801759610	15800	15800	15800	15800	0
135	20241010	181300	801759610	15800	15800	15800	15800	0
136	20241010	181200	801759610	15800	15800	15800	15800	0
137	20241010	181100	801759610	15800	15800	15800	15800	0
138	20241010	181000	801759610	15800	15800	15800	15800	0
139	20241010	180900	801759610	15800	15800	15800	15800	0
140	20241010	180800	801759610	15800	15800	15800	15800	0
141	20241010	180700	801759610	15800	15800	15800	15800	0
142	20241010	180600	801759610	15800	15800	15800	15800	0
143	20241010	180500	801759610	15800	15800	15800	15800	0
144	20241010	180400	801759610	15800	15800	15800	15800	0
145	20241010	180300	801759610	15800	15800	15800	15800	0
146	20241010	180200	801759610	15800	15800	15800	15800	0
147	20241010	180100	801759610	15800	15800	15800	15800	0
148	20241010	180000	801759610	15800	15800	15800	15800	0
149	20241010	175900	801759610	15800	15800	15800	15800	0
150	20241010	175800	801759610	15800	15800	15800	15800	0
151	20241010	175700	801759610	15800	15800	15800	15800	0
152	20241010	175600	801759610	15800	15800	15800	15800	560
153	20241010	175500	801759610	15800	15800	15800	15800	0
154	20241010	175400	801759610	15800	15800	15800	15800	0
155	20241010	175300	801759610	15800	15800	15800	15800	0
156	20241010	175200	801759610	15800	15800	15800	15800	0
157	20241010	175100	801759610	15800	15800	15800	15800	0
158	20241010	175000	801759610	15800	15800	15800	15800	0
159	20241010	174900	801759610	15800	15800	15800	15800	0
160	20241010	174800	801759610	15800	15800	15800	15800	0
161	20241010	174700	801759610	15800	15800	15800	15800	0
162	20241010	174600	801759610	15800	15800	15800	15800	0
163	20241010	174500	801759610	15800	15800	15800	15800	0
164	20241010	174400	801759610	15800	15800	15800	15800	0
165	20241010	174300	801759610	15800	15800	15800	15800	0
166	20241010	174200	801759610	15800	15800	15800	15800	0
167	20241010	174100	801759610	15800	15800	15800	15800	0
168	20241010	174000	801759610	15800	15800	15800	15800	0
169	20241010	173900	801759610	15800	15800	15800	15800	0
170	20241010	173800	801759610	15800	15800	15800	15800	0
171	20241010	173700	801759610	15800	15800	15800	15800	0
172	20241010	173600	801759610	15800	15800	15800	15800	0
173	20241010	173500	801759610	15800	15800	15800	15800	0
174	20241010	173400	801759610	15800	15800	15800	15800	0
175	20241010	173300	801759610	15800	15800	15800	15800	0
176	20241010	173200	801759610	15800	15800	15800	15800	0
177	20241010	173100	801759610	15800	15800	15800	15800	0
178	20241010	173000	801759610	15800	15800	15800	15800	0
179	20241010	172900	801759610	15800	15800	15800	15800	0
180	20241010	172800	801759610	15800	15800	15800	15800	0
181	20241010	172700	801759610	15800	15800	15800	15800	0
182	20241010	172600	801759610	15800	15800	15800	15800	560
183	20241010	172500	801759610	15800	15800	15800	15800	0
184	20241010	172400	801759610	15800	15800	15800	15800	0
185	20241010	172300	801759610	15800	15800	15800	15800	0
186	20241010	172200	801759610	15800	15800	15800	15800	0
187	20241010	172100	801759610	15800	15800	15800	15800	0
188	20241010	172000	801759610	15800	15800	15800	15800	0
189	20241010	171900	801759610	15800	15800	15800	15800	0
190	20241010	171800	801759610	15800	15800	15800	15800	0
191	20241010	171700	801759610	15800	15800	15800	15800	0
192	20241010	171600	801759610	15800	15800	15800	15800	0
193	20241010	171500	801759610	15800	15800	15800	15800	0
194	20241010	171400	801759610	15800	15800	15800	15800	0
195	20241010	171300	801759610	15800	15800	15800	15800	0
196	20241010	171200	801759610	15800	15800	15800	15800	0
197	20241010	171100	801759610	15800	15800	15800	15800	0
198	20241010	171000	801759610	15800	15800	15800	15800	0
199	20241010	170900	801759610	15800	15800	15800	15800	0
200	20241010	170800	801759610	15800	15800	15800	15800	0
201	20241010	170700	801759610	15800	15800	15800	15800	0
202	20241010	170600	801759610	15800	15800	15800	15800	0
203	20241010	170500	801759610	15800	15800	15800	15800	0
204	20241010	170400	801759610	15800	15800	15800	15800	0
205	20241010	170300	801759610	15800	15800	15800	15800	0
206	20241010	170200	801759610	15800	15800	15800	15800	0
207	20241010	170100	801759610	15800	15800	15800	15800	0
208	20241010	170000	801759610	15800	15800	15800	15800	0
209	20241010	165900	801759610	15800	15800	15800	15800	0
210	20241010	165800	801759610	15800	15800	15800	15800	0
211	20241010	165700	801759610	15800	15800	15800	15800	0
212	20241010	165600	801759610	15800	15800	15800	15800	560
213	20241010	165500	801759610	15800	15800	15800	15800	0
214	20241010	165400	801759610	15800	15800	15800	15800	0
215	20241010	165300	801759610	15800	15800	15800	15800	0
216	20241010	165200	801759610	15800	15800	15800	15800	0
217	20241010	165100	801759610	15800	15800	15800	15800	0
218	20241010	165000	801759610	15800	15800	15800	15800	0
219	20241010	164900	801759610	15800	15800	15800	15800	0
220	20241010	164800	801759610	15800	15800	15800	15800	0
221	20241010	164700	801759610	15800	15800	15800	15800	0
222	20241010	164600	801759610	15800	15800	15800	15800	0
223	20241010	164500	801759610	15800	15800	15800	15800	0
224	20241010	164400	801759610	15800	15800	15800	15800	0
225	20241010	164300	801759610	15800	15800	15800	15800	0
226	20241010	164200	801759610	15800	15800	15800	15800	0
227	20241010	164100	801759610	15800	15800	15800	15800	0
228	20241010	164000	801759610	15800	15800	15800	15800	0
229	20241010	163900	801759610	15800	15800	15800	15800	0
230	20241010	163800	801759610	15800	15800	15800	15800	0
231	20241010	163700	801759610	15800	15800	15800	15800	0
232	20241010	163600	801759610	15800	15800	15800	15800	0
233	20241010	163500	801759610	15800	15800	15800	15800	0
234	20241010	163400	801759610	15800	15800	15800	15800	0
235	20241010	163300	801759610	15800	15800	15800	15800	0
236	20241010	163200	801759610	15800	15800	15800	15800	0
237	20241010	163100	801759610	15800	15800	15800	15800	0
238	20241010	163000	801759610	15800	15800	15800	15800	0
239	20241010	162900	801759610	15800	15800	15800	15800	0
240	20241010	162800	801759610	15800	15800	15800	15800	0
241	20241010	162700	801759610	15800	15800	15800	15800	0
242	20241010	162600	801759610	15800	15800	15800	15800	560
243	20241010	162500	801759610	15800	15800	15800	15800	0
244	20241010	162400	801759610	15800	15800	15800	15800	0
245	20241010	162300	801759610	15800	15800	15800	15800	0
246	20241010	162200	801759610	15800	15800	15800	15800	0
247	20241010	162100	801759610	15800	15800	15800	15800	0
248	20241010	162000	801759610	15800	15800	15800	15800	0
249	20241010	161900	801759610	15800	15800	15800	15800	0
250	20241010	161800	801759610	15800	15800	15800	15800	0
251	20241010	161700	801759610	15800	15800	15800	15800	0
252	20241010	161600	801759610	15800	15800	15800	15800	0
253	20241010	161500	801759610	15800	15800	15800	15800	0
254	20241010	161400	801759610	15800	15800	15800	15800	0
255	20241010	161300	801759610	15800	15800	15800	15800	0
256	20241010	161200	801759610	15800	15800	15800	15800	0
257	20241010	161100	801759610	15800	15800	15800	15800	0
258	20241010	161000	801759610	15800	15800	15800	15800	0
259	20241010	160900	801759610	15800	15800	15800	15800	0
260	20241010	160800	801759610	15800	15800	15800	15800	0
261	20241010	160700	801759610	15800	15800	15800	15800	0
262	20241010	160600	801759610	15800	15800	15800	15800	0
263	20241010	160500	801759610	15800	15800	15800	15800	0
264	20241010	160400	801759610	15800	15800	15800	15800	0
265	20241010	160300	801759610	15800	15800	15800	15800	0
266	20241010	160200	801759610	15800	15800	15800	15800	0
267	20241010	160100	801759610	15800	15800	15800	15800	0
268	20241010	160000	801759610	15800	15800	15800	15800	0
269	20241010	155900	801759610	15800	15800	15800	15800	0
270	20241010	155800	801759610	15800	15800	15800	15800	0
271	20241010	155700	801759610	15800	15800	15800	15800	0
272	20241010	155600	801759610	15800	15800	15800	15800	560
273	20241010	155500	801759610	15800	15800	15800	15800	0
274	20241010	155400	801759610	15800	15800	15800	15800	0
275	20241010	155300	801759610	15800	15800	15800	15800	0
276	20241010	155200	801759610	15800	15800	15800	15800	0
277	20241010	155100	801759610	15800	15800	15800	15800	0
278	20241010	155000	801759610	15800	15800	15800	15800	0
279	20241010	154900	801759610	15800	15800	15800	15800	0
280	20241010	154800	801759610	15800	15800	15800	15800	0
281	20241010	154700	801759610	15800	15800	15800	15800	0
282	20241010	154600	801759610	15800	15800	15800	15800	0
283	20241010	154500	801759610	15800	15800	15800	15800	0
284	20241010	154400	801759610	15800	15800	15800	15800	0
285	20241010	154300	801759610	15800	15800	15800	15800	0
286	20241010	154200	801759610	15800	15800	15800	15800	0
287	20241010	154100	801759610	15800	15800	15800	15800	0
288	20241010	154000	801759610	15800	15800	15800	15800	0
289	20241010	153900	801759610	15800	15800	15800	15800	0
290	20241010	153800	801759610	15800	15800	15800	15800	0
291	20241010	153700	801759610	15800	15800	15800	15800	0
292	20241010	153600	801759610	15800	15800	15800	15800	0
293	20241010	153500	801759610	15800	15800	15800	15800	0
294	20241010	153400	801759610	15800	15800	15800	15800	0
295	20241010	153300	801759610	15800	15800	15800	15800	0
296	20241010	153200	801759610	15800	15800	15800	15800	0
297	20241010	153100	801759610	15800	15800	15800	15800	0
298	20241010	153000	801759610	15800	15800	15800	15800	560
299	20241010	152900	792911610	15700	15700	15700	15700	0
300	20241010	152800	792911610	15700	15700	15700	15700	0
301	20241010	152700	792911610	15700	15700	15700	15700	0
302	20241010	152600	792911610	15700	15700	15700	15700	0
303	20241010	152500	792911610	15700	15700	15700	15700	0
304	20241010	152400	792911610	15700	15700	15700	15700	0
305	20241010	152300	792911610	15700	15700	15700	15700	0
306	20241010	152200	792911610	15700	15700	15700	15700	0
307	20241010	152100	792911610	15700	15700	15700	15700	0
308	20241010	152000	792911610	15700	15700	15700	15700	0
309	20241010	151900	792911610	15700	15660	15740	15660	243
310	20241010	151800	789101950	15660	15690	15690	15660	22
311	20241010	151700	788757100	15690	15660	15690	15660	48
312	20241010	151600	788005090	15660	15660	15660	15660	10
313	20241010	151500	787848490	15690	15690	15690	15690	0
314	20241010	151400	787848490	15690	15650	15690	15650	47
315	20241010	151300	787111740	15650	15660	15660	15650	71
316	20241010	151200	785999980	15670	15670	15670	15670	8
317	20241010	151100	785874620	15670	15670	15670	15670	0
318	20241010	151000	785874620	15670	15700	15700	15670	46
319	20241010	150900	785153240	15750	15680	15750	15670	24
320	20241010	150800	784776880	15750	15750	15750	15750	0
321	20241010	150700	784776880	15750	15750	15750	15750	0
322	20241010	150600	784776880	15750	15750	15750	15750	0
323	20241010	150500	784776880	15750	15750	15750	15750	0
324	20241010	150400	784776880	15750	15750	15750	15750	0
325	20241010	150300	784776880	15750	15690	15750	15680	230
326	20241010	150200	781160130	15700	15700	15700	15700	0
327	20241010	150100	781160130	15700	15700	15700	15700	0
328	20241010	150000	781160130	15700	15700	15700	15700	0
329	20241010	145900	781160130	15700	15700	15700	15700	0
330	20241010	145800	781160130	15700	15700	15700	15700	0
331	20241010	145700	781160130	15700	15700	15700	15700	0
332	20241010	145600	781160130	15700	15700	15700	15700	0
333	20241010	145500	781160130	15700	15700	15700	15700	10
334	20241010	145400	781003130	15700	15700	15700	15700	0
335	20241010	145300	781003130	15700	15700	15700	15700	1
336	20241010	145200	780987430	15700	15700	15700	15700	1
337	20241010	145100	780971730	15660	15660	15660	15660	0
338	20241010	145000	780971730	15660	15660	15660	15660	0
339	20241010	144900	780971730	15660	15660	15660	15660	2
340	20241010	144800	780940410	15670	15670	15670	15670	0
341	20241010	144700	780940410	15670	15690	15690	15650	165
342	20241010	144600	778355640	15690	15680	15710	15680	6
343	20241010	144500	778261490	15670	15670	15670	15670	0
344	20241010	144400	778261490	15670	15670	15670	15670	20
345	20241010	144300	777948090	15670	15670	15670	15670	129
346	20241010	144200	775926660	15670	15670	15670	15670	0
347	20241010	144100	775926660	15670	15670	15670	15670	0
348	20241010	144000	775926660	15670	15670	15670	15670	22
349	20241010	143900	775581920	15670	15670	15670	15670	0
350	20241010	143800	775581920	15670	15670	15670	15670	0
351	20241010	143700	775581920	15670	15670	15670	15670	0
352	20241010	143600	775581920	15670	15670	15670	15670	0
353	20241010	143500	775581920	15670	15670	15670	15670	0
354	20241010	143400	775581920	15670	15670	15670	15670	0
355	20241010	143300	775581920	15670	15670	15670	15670	0
356	20241010	143200	775581920	15670	15670	15670	15670	100
357	20241010	143100	774014920	15670	15670	15670	15670	0
358	20241010	143000	774014920	15670	15670	15670	15670	0
359	20241010	142900	774014920	15670	15670	15670	15670	1
360	20241010	142800	773999250	15680	15680	15680	15680	0
361	20241010	142700	773999250	15680	15680	15680	15680	0
362	20241010	142600	773999250	15680	15680	15680	15680	0
363	20241010	142500	773999250	15680	15700	15700	15680	584
364	20241010	142400	764835810	15710	15720	15720	15710	246
365	20241010	142300	760970150	15750	15750	15750	15750	0
366	20241010	142200	760970150	15750	15750	15750	15750	0
367	20241010	142100	760970150	15750	15750	15750	15750	0
368	20241010	142000	760970150	15750	15750	15750	15750	0
369	20241010	141900	760970150	15750	15750	15750	15750	0
370	20241010	141800	760970150	15750	15750	15750	15750	0
371	20241010	141700	760970150	15750	15750	15750	15750	0
372	20241010	141600	760970150	15750	15750	15750	15750	0
373	20241010	141500	760970150	15750	15750	15750	15750	51
374	20241010	141400	760166900	15750	15750	15750	15750	219
375	20241010	141300	756717650	15750	15700	15750	15700	73
376	20241010	141200	755570200	15750	15750	15750	15750	24
377	20241010	141100	755192200	15750	15750	15750	15750	300
378	20241010	141000	750467200	15800	15750	15800	15750	397
379	20241010	140900	744212550	15750	15750	15750	15750	1
380	20241010	140800	744196800	15750	15750	15750	15750	1
381	20241010	140700	744181050	15700	15700	15700	15700	1
382	20241010	140600	744165350	15750	15700	15750	15700	93
383	20241010	140500	742704900	15750	15750	15750	15750	111
384	20241010	140400	740956650	15750	15700	15750	15700	25
385	20241010	140300	740564100	15690	15690	15690	15690	0
386	20241010	140200	740564100	15690	15690	15690	15690	0
387	20241010	140100	740564100	15690	15680	15690	15680	38
388	20241010	140000	739968170	15680	15680	15680	15680	0
389	20241010	135900	739968170	15680	15680	15680	15680	21
390	20241010	135800	739638890	15680	15680	15680	15680	0
391	20241010	135700	739638890	15680	15680	15680	15680	0
392	20241010	135600	739638890	15680	15680	15680	15680	0
393	20241010	135500	739638890	15680	15680	15680	15680	23
394	20241010	135400	739278250	15680	15680	15680	15680	0
395	20241010	135300	739278250	15680	15680	15680	15680	21
396	20241010	135200	738948970	15680	15680	15680	15680	0
397	20241010	135100	738948970	15680	15680	15680	15680	0
398	20241010	135000	738948970	15680	15680	15680	15680	24
399	20241010	134900	738572650	15680	15680	15680	15680	41
400	20241010	134800	737929770	15690	15700	15700	15690	8
401	20241010	134700	737804240	15700	15700	15700	15700	157
402	20241010	134600	735339340	15710	15720	15720	15710	518
403	20241010	134500	727199130	15720	15750	15750	15720	22
404	20241010	134400	726853230	15720	15720	15720	15720	23
405	20241010	134300	726491670	15720	15720	15720	15720	23
406	20241010	134200	726130110	15750	15750	15750	15750	0
407	20241010	134100	726130110	15750	15750	15750	15750	2
408	20241010	134000	726098610	15750	15750	15750	15750	0
409	20241010	133900	726098610	15750	15750	15750	15750	1
410	20241010	133800	726082860	15750	15750	15750	15750	0
411	20241010	133700	726082860	15750	15750	15750	15750	0
412	20241010	133600	726082860	15750	15750	15750	15750	0
413	20241010	133500	726082860	15750	15750	15750	15750	0
414	20241010	133400	726082860	15750	15750	15750	15750	0
415	20241010	133300	726082860	15750	15750	15750	15750	0
416	20241010	133200	726082860	15750	15750	15750	15750	0
417	20241010	133100	726082860	15750	15750	15750	15750	10
418	20241010	133000	725925360	15750	15750	15750	15750	0
419	20241010	132900	725925360	15750	15750	15750	15750	0
420	20241010	132800	725925360	15750	15750	15750	15750	24
421	20241010	132700	725547360	15720	15720	15720	15720	28
422	20241010	132600	725107200	15750	15750	15750	15750	0
423	20241010	132500	725107200	15750	15750	15750	15750	0
424	20241010	132400	725107200	15750	15750	15750	15750	0
425	20241010	132300	725107200	15750	15750	15750	15750	1
426	20241010	132200	725091450	15750	15750	15750	15750	0
427	20241010	132100	725091450	15750	15750	15750	15750	0
428	20241010	132000	725091450	15750	15750	15750	15750	0
429	20241010	131900	725091450	15750	15750	15750	15750	0
430	20241010	131800	725091450	15750	15750	15750	15750	0
431	20241010	131700	725091450	15750	15750	15750	15750	91
432	20241010	131600	723658200	15750	15750	15750	15750	0
433	20241010	131500	723658200	15750	15750	15750	15750	0
434	20241010	131400	723658200	15750	15750	15750	15750	2
435	20241010	131300	723626700	15750	15750	15750	15750	352
436	20241010	131200	718082700	15750	15750	15750	15750	0
437	20241010	131100	718082700	15750	15750	15750	15750	0
438	20241010	131000	718082700	15750	15750	15750	15750	0
439	20241010	130900	718082700	15750	15750	15750	15750	0
440	20241010	130800	718082700	15750	15750	15750	15750	1
441	20241010	130700	718066950	15700	15700	15700	15700	0
442	20241010	130600	718066950	15700	15700	15700	15700	0
443	20241010	130500	718066950	15700	15700	15700	15700	0
444	20241010	130400	718066950	15700	15700	15700	15700	0
445	20241010	130300	718066950	15700	15700	15700	15700	0
446	20241010	130200	718066950	15700	15700	15700	15700	92
447	20241010	130100	716622550	15700	15700	15700	15700	1
448	20241010	130000	716606850	15750	15750	15750	15750	1
449	20241010	125900	716591100	15750	15750	15750	15750	0
450	20241010	125800	716591100	15750	15750	15750	15750	0
451	20241010	125700	716591100	15750	15750	15750	15750	0
452	20241010	125600	716591100	15750	15750	15750	15750	9
453	20241010	125500	716449350	15700	15700	15700	15700	0
454	20241010	125400	716449350	15700	15700	15700	15700	0
455	20241010	125300	716449350	15700	15710	15710	15700	194
456	20241010	125200	713403220	15750	15750	15750	15750	0
457	20241010	125100	713403220	15750	15750	15750	15750	1
458	20241010	125000	713387470	15710	15710	15710	15710	100
459	20241010	124900	711816470	15710	15720	15720	15710	300
460	20241010	124800	707102470	15750	15750	15750	15750	0
461	20241010	124700	707102470	15750	15750	15750	15750	0
462	20241010	124600	707102470	15750	15750	15750	15750	0
463	20241010	124500	707102470	15750	15750	15750	15750	0
464	20241010	124400	707102470	15750	15750	15750	15750	0
465	20241010	124300	707102470	15750	15750	15750	15750	0
466	20241010	124200	707102470	15750	15750	15750	15750	0
467	20241010	124100	707102470	15750	15750	15750	15750	0
468	20241010	124000	707102470	15750	15750	15750	15750	0
469	20241010	123900	707102470	15750	15750	15750	15750	15
470	20241010	123800	706866220	15710	15720	15720	15710	111
471	20241010	123700	705122210	15710	15710	15710	15710	0
472	20241010	123600	705122210	15710	15710	15710	15710	0
473	20241010	123500	705122210	15710	15730	15730	15710	325
474	20241010	123400	700013620	15750	15740	15750	15740	11
475	20241010	123300	699840470	15750	15750	15750	15750	0
476	20241010	123200	699840470	15750	15750	15750	15750	1
477	20241010	123100	699824720	15750	15750	15750	15750	6
478	20241010	123000	699730220	15750	15750	15750	15750	0
479	20241010	122900	699730220	15750	15750	15750	15750	35
480	20241010	122800	699178970	15750	15750	15750	15750	0
481	20241010	122700	699178970	15750	15750	15750	15750	0
482	20241010	122600	699178970	15750	15750	15750	15750	0
483	20241010	122500	699178970	15750	15750	15750	15750	0
484	20241010	122400	699178970	15750	15750	15750	15750	0
485	20241010	122300	699178970	15750	15750	15750	15750	14
486	20241010	122200	698958470	15750	15750	15750	15750	20
487	20241010	122100	698643470	15750	15750	15750	15750	0
488	20241010	122000	698643470	15750	15750	15750	15750	0
489	20241010	121900	698643470	15750	15750	15750	15750	0
490	20241010	121800	698643470	15750	15750	15750	15750	0
491	20241010	121700	698643470	15750	15750	15750	15750	0
492	20241010	121600	698643470	15750	15750	15750	15750	0
493	20241010	121500	698643470	15750	15750	15750	15750	0
494	20241010	121400	698643470	15750	15750	15750	15750	0
495	20241010	121300	698643470	15750	15750	15750	15750	474
496	20241010	121200	691177970	15750	15750	15750	15750	0
497	20241010	121100	691177970	15750	15750	15750	15750	0
498	20241010	121000	691177970	15750	15750	15750	15750	1
499	20241010	120900	691162220	15720	15720	15720	15720	0
500	20241010	120800	691162220	15720	15720	15720	15720	0
501	20241010	120700	691162220	15720	15720	15720	15720	6
502	20241010	120600	691067900	15750	15750	15750	15750	2
503	20241010	120500	691036400	15750	15750	15750	15750	0
504	20241010	120400	691036400	15750	15720	15750	15720	5
505	20241010	120300	690957740	15750	15750	15750	15750	1
506	20241010	120200	690941990	15720	15720	15720	15720	0
507	20241010	120100	690941990	15720	15720	15720	15720	1
508	20241010	120000	690926270	15750	15750	15750	15750	1
509	20241010	115900	690910520	15720	15750	15750	15720	150
510	20241010	115800	688548320	15720	15720	15720	15720	0
511	20241010	115700	688548320	15720	15720	15720	15720	0
512	20241010	115600	688548320	15720	15720	15720	15720	0
513	20241010	115500	688548320	15720	15720	15720	15720	0
514	20241010	115400	688548320	15720	15750	15750	15720	297
515	20241010	115300	683870630	15720	15750	15750	15720	303
516	20241010	115200	679098470	15750	15750	15750	15750	404
517	20241010	115100	672735470	15750	15750	15750	15750	144
518	20241010	115000	670467470	15750	15740	15750	15740	54
519	20241010	114900	669617410	15740	15720	15740	15720	149
520	20241010	114800	667274150	15710	15710	15710	15710	0
521	20241010	114700	667274150	15710	15710	15710	15710	0
522	20241010	114600	667274150	15710	15710	15710	15710	0
523	20241010	114500	667274150	15710	15710	15710	15710	2
524	20241010	114400	667242730	15740	15740	15740	15740	0
525	20241010	114300	667242730	15740	15740	15740	15740	0
526	20241010	114200	667242730	15740	15740	15740	15740	0
527	20241010	114100	667242730	15740	15710	15740	15710	388
528	20241010	114000	661147220	15710	15710	15710	15710	135
529	20241010	113900	659026370	15750	15750	15750	15710	40
530	20241010	113800	658397790	15710	15700	15710	15700	97
531	20241010	113700	656873930	15710	15730	15730	15710	214
532	20241010	113600	653511490	15750	15750	15750	15750	0
533	20241010	113500	653511490	15750	15750	15750	15750	251
534	20241010	113400	649558240	15750	15750	15750	15750	167
535	20241010	113300	646927990	15750	15750	15750	15750	260
536	20241010	113200	642832990	15750	15750	15750	15750	300
537	20241010	113100	638107990	15710	15710	15710	15710	0
538	20241010	113000	638107990	15710	15710	15710	15710	0
539	20241010	112900	638107990	15710	15710	15710	15710	0
540	20241010	112800	638107990	15710	15740	15740	15710	118
541	20241010	112700	636254090	15740	15810	15810	15740	623
542	20241010	112600	626424860	15810	15810	15810	15810	12
543	20241010	112500	626235140	15900	15900	15900	15900	0
544	20241010	112400	626235140	15900	15900	15900	15900	0
545	20241010	112300	626235140	15900	15900	15900	15900	0
546	20241010	112200	626235140	15900	15900	15900	15900	0
547	20241010	112100	626235140	15900	15900	15900	15900	1
548	20241010	112000	626219240	15810	15900	15900	15810	501
549	20241010	111900	618293680	15840	15840	15840	15840	0
550	20241010	111800	618293680	15840	15840	15840	15840	0
551	20241010	111700	618293680	15840	15840	15840	15840	2
552	20241010	111600	618262000	15850	15890	15890	15850	334
553	20241010	111500	612962360	15990	15990	15990	15990	0
554	20241010	111400	612962360	15990	15990	15990	15990	0
555	20241010	111300	612962360	15990	15990	15990	15990	2
556	20241010	111200	612930380	15900	15990	15990	15900	170
557	20241010	111100	610227100	15900	15920	15920	15900	264
558	20241010	111000	606026160	15900	15890	15900	15890	1372
559	20241010	110900	584211710	15870	15870	15870	15870	0
560	20241010	110800	584211710	15870	15920	15920	15870	159
561	20241010	110700	581685060	15930	15940	15940	15930	77
562	20241010	110600	580457980	15940	15940	15940	15940	0
563	20241010	110500	580457980	15940	15940	15940	15940	0
564	20241010	110400	580457980	15940	15940	15940	15940	12
565	20241010	110300	580266700	15940	15940	15940	15940	14
566	20241010	110200	580043540	15950	15950	15950	15950	18
567	20241010	110100	579756440	15990	15990	15990	15990	1
568	20241010	110000	579740450	15950	15950	15950	15950	1
569	20241010	105900	579724500	15960	16010	16010	15960	287
570	20241010	105800	575136720	16020	16020	16020	16020	0
571	20241010	105700	575136720	16020	16050	16050	16020	175
572	20241010	105600	572329680	16060	16070	16070	16060	492
573	20241010	105500	564424340	16070	16120	16120	16060	567
574	20241010	105400	555298890	16130	16130	16130	16130	0
575	20241010	105300	555298890	16130	16110	16140	16110	17
576	20241010	105200	555024730	16100	16170	16170	16100	86
577	20241010	105100	553637270	16130	16220	16220	16090	3418
578	20241010	105000	498307580	16210	16210	16210	16210	241
579	20241010	104900	494400970	16210	16220	16220	16210	313
580	20241010	104800	489326410	16220	16240	16240	16210	1018
581	20241010	104700	472823550	16240	16290	16290	16240	511
582	20241010	104600	464510250	16300	16330	16330	16300	535
583	20241010	104500	455787320	16370	16340	16370	16330	108
584	20241010	104400	454019470	16370	16370	16370	16300	403
585	20241010	104300	447426730	16340	16350	16390	16340	67
586	20241010	104200	446331150	16350	16200	16410	16200	2464
587	20241010	104100	406242370	16200	16200	16200	16180	234
588	20241010	104000	402453320	16220	16210	16220	16210	69
589	20241010	103900	401334760	16210	16110	16210	16110	1671
590	20241010	103800	374295350	16120	16080	16120	16080	457
591	20241010	103700	366945280	16050	16080	16080	16050	318
592	20241010	103600	361839880	16080	16130	16130	16080	508
593	20241010	103500	353669840	16130	16080	16130	16080	161
594	20241010	103400	351076200	16080	16080	16080	16080	0
595	20241010	103300	351076200	16080	16080	16080	16080	4
596	20241010	103200	351011880	16080	16080	16080	16080	0
597	20241010	103100	351011880	16080	16060	16080	16060	2
598	20241010	103000	350979740	16040	16000	16060	16000	1622
599	20241010	102900	324965930	15980	15960	15990	15960	103
600	20241010	102800	323319020	15950	15950	15950	15950	930
601	20241010	102700	308485520	15950	15950	15950	15950	1
602	20241010	102600	308469570	15920	15920	15920	15920	0
603	20241010	102500	308469570	15920	15920	15920	15920	1
604	20241010	102400	308453650	15920	15950	15950	15920	383
605	20241010	102300	302349190	15960	15960	15960	15960	21
606	20241010	102200	302014030	15970	16030	16030	15970	855
607	20241010	102100	288340220	16020	16020	16020	16020	1
608	20241010	102000	288324200	16030	16070	16070	16030	525
609	20241010	101900	279902950	16080	16070	16080	16070	26
610	20241010	101800	279485120	16070	16100	16100	16070	2
611	20241010	101700	279452950	16110	16080	16110	16080	40
612	20241010	101600	278809240	16080	16060	16080	16060	21
613	20241010	101500	278471710	16050	16050	16050	16050	35
614	20241010	101400	277909960	16080	16130	16140	16070	169
615	20241010	101300	275184860	16100	16030	16140	16030	1586
616	20241010	101200	249685570	16020	16000	16020	16000	510
617	20241010	101100	241517370	16000	15980	16010	15980	315
618	20241010	101000	236480370	16000	15970	16000	15970	210
619	20241010	100900	233121360	15970	15970	15970	15970	0
620	20241010	100800	233121360	15970	15970	15970	15970	1
621	20241010	100700	233105390	15960	15970	15970	15960	237
622	20241010	100600	229322730	15970	15970	16000	15950	544
623	20241010	100500	220633600	15940	15970	15980	15940	417
624	20241010	100400	213978250	16000	16010	16010	16000	4
625	20241010	100300	213914220	16020	16010	16020	15930	1009
626	20241010	100200	197795600	16010	16000	16010	15930	295
627	20241010	100100	193078790	16000	15980	16000	15980	116
628	20241010	100000	191222830	16000	15970	16000	15970	574
629	20241010	095900	182046670	15980	15980	15980	15980	0
630	20241010	095800	182046670	15980	15980	15980	15980	0
631	20241010	095700	182046670	15980	15980	15980	15980	1
632	20241010	095600	182030690	15930	15930	15930	15930	1
633	20241010	095500	182014760	15910	15910	15910	15910	1
634	20241010	095400	181998850	15980	15980	15980	15980	0
635	20241010	095300	181998850	15980	15980	15980	15980	0
636	20241010	095200	181998850	15980	15980	15980	15980	1
637	20241010	095100	181982870	15960	15960	15980	15910	535
638	20241010	095000	173454270	15880	15910	15980	15880	645
639	20241010	094900	163164930	15910	15860	15920	15860	643
640	20241010	094800	152952490	15860	15860	15860	15860	406
641	20241010	094700	146513330	15860	15860	15860	15860	225
642	20241010	094600	142944830	15860	15830	15860	15830	19
643	20241010	094500	142643730	15820	15820	15820	15820	35
644	20241010	094400	142090030	15820	15820	15820	15820	17
645	20241010	094300	141821090	15820	15830	15830	15820	10
646	20241010	094200	141662870	15870	15870	15870	15870	0
647	20241010	094100	141662870	15870	15870	15870	15870	16
648	20241010	094000	141408950	15870	15860	15870	15860	191
649	20241010	093900	138378970	15860	15850	15860	15850	38
650	20241010	093800	137776320	15790	15790	15790	15790	0
651	20241010	093700	137776320	15790	15810	15870	15790	79
652	20241010	093600	136527350	15800	15740	15800	15740	755
653	20241010	093500	124615850	15730	15720	15730	15720	51
654	20241010	093400	123813880	15710	15700	15710	15700	43
655	20241010	093300	123138570	15680	15680	15680	15680	0
656	20241010	093200	123138570	15680	15680	15680	15680	0
657	20241010	093100	123138570	15680	15680	15680	15680	0
658	20241010	093000	123138570	15680	15680	15680	15680	14
659	20241010	092900	122919050	15680	15680	15680	15680	426
660	20241010	092800	116239370	15680	15680	15680	15680	20
661	20241010	092700	115925770	15670	15660	15670	15660	43
662	20241010	092600	115252190	15660	15630	15660	15550	1100
663	20241010	092500	98145120	15630	15670	15670	15630	438
664	20241010	092400	91285360	15670	15670	15670	15670	40
665	20241010	092300	90658560	15670	15670	15670	15670	12
666	20241010	092200	90470520	15670	15670	15670	15670	0
667	20241010	092100	90470520	15670	15670	15670	15670	78
668	20241010	092000	89248260	15650	15650	15650	15650	0
669	20241010	091900	89248260	15650	15650	15650	15650	113
670	20241010	091800	87479810	15650	15650	15650	15650	0
671	20241010	091700	87479810	15650	15660	15660	15650	70
672	20241010	091600	86384060	15660	15660	15660	15660	24
673	20241010	091500	86008220	15660	15670	15750	15660	658
674	20241010	091400	75685600	15650	15630	15670	15630	233
675	20241010	091300	72039290	15620	15620	15640	15620	311
676	20241010	091200	67181220	15620	15620	15620	15620	2
677	20241010	091100	67149980	15620	15540	15620	15540	1265
678	20241010	091000	47464200	15520	15520	15520	15520	0
679	20241010	090900	47464200	15520	15470	15520	15470	760
680	20241010	090800	35687600	15470	15400	15470	15400	460
681	20241010	090700	28594730	15380	15380	15380	15380	26
682	20241010	090600	28194850	15380	15380	15380	15380	174
683	20241010	090500	25518730	15380	15380	15380	15380	20
684	20241010	090400	25211130	15380	15380	15380	15380	161
685	20241010	090300	22734950	15380	15380	15380	15380	170
686	20241010	090200	20120350	15360	15450	15450	15360	741
687	20241010	090100	8728140	15480	15450	15500	15380	167
688	20241010	090000	6154700	15520	15500	15520	15500	397