KissMeData/300080/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211100	238708700	15810	15810	15810	15810	532
3	20241023	211000	238708700	15810	15810	15810	15810	0
4	20241023	210900	238708700	15810	15810	15810	15810	0
5	20241023	210800	238708700	15810	15810	15810	15810	0
6	20241023	210700	238708700	15810	15810	15810	15810	0
7	20241023	210600	238708700	15810	15810	15810	15810	0
8	20241023	210500	238708700	15810	15810	15810	15810	0
9	20241023	210400	238708700	15810	15810	15810	15810	0
10	20241023	210300	238708700	15810	15810	15810	15810	0
11	20241023	210200	238708700	15810	15810	15810	15810	0
12	20241023	210100	238708700	15810	15810	15810	15810	0
13	20241023	210000	238708700	15810	15810	15810	15810	0
14	20241023	205900	238708700	15810	15810	15810	15810	0
15	20241023	205800	238708700	15810	15810	15810	15810	0
16	20241023	205700	238708700	15810	15810	15810	15810	0
17	20241023	205600	238708700	15810	15810	15810	15810	0
18	20241023	205500	238708700	15810	15810	15810	15810	0
19	20241023	205400	238708700	15810	15810	15810	15810	0
20	20241023	205300	238708700	15810	15810	15810	15810	0
21	20241023	205200	238708700	15810	15810	15810	15810	0
22	20241023	205100	238708700	15810	15810	15810	15810	0
23	20241023	205000	238708700	15810	15810	15810	15810	0
24	20241023	204900	238708700	15810	15810	15810	15810	0
25	20241023	204800	238708700	15810	15810	15810	15810	0
26	20241023	204700	238708700	15810	15810	15810	15810	0
27	20241023	204600	238708700	15810	15810	15810	15810	0
28	20241023	204500	238708700	15810	15810	15810	15810	0
29	20241023	204400	238708700	15810	15810	15810	15810	0
30	20241023	204300	238708700	15810	15810	15810	15810	0
31	20241023	204200	238708700	15810	15810	15810	15810	0
32	20241023	204100	238708700	15810	15810	15810	15810	532
33	20241023	204000	238708700	15810	15810	15810	15810	0
34	20241023	203900	238708700	15810	15810	15810	15810	0
35	20241023	203800	238708700	15810	15810	15810	15810	0
36	20241023	203700	238708700	15810	15810	15810	15810	0
37	20241023	203600	238708700	15810	15810	15810	15810	0
38	20241023	203500	238708700	15810	15810	15810	15810	0
39	20241023	203400	238708700	15810	15810	15810	15810	0
40	20241023	203300	238708700	15810	15810	15810	15810	0
41	20241023	203200	238708700	15810	15810	15810	15810	0
42	20241023	203100	238708700	15810	15810	15810	15810	0
43	20241023	203000	238708700	15810	15810	15810	15810	0
44	20241023	202900	238708700	15810	15810	15810	15810	0
45	20241023	202800	238708700	15810	15810	15810	15810	0
46	20241023	202700	238708700	15810	15810	15810	15810	0
47	20241023	202600	238708700	15810	15810	15810	15810	0
48	20241023	202500	238708700	15810	15810	15810	15810	0
49	20241023	202400	238708700	15810	15810	15810	15810	0
50	20241023	202300	238708700	15810	15810	15810	15810	0
51	20241023	202200	238708700	15810	15810	15810	15810	0
52	20241023	202100	238708700	15810	15810	15810	15810	0
53	20241023	202000	238708700	15810	15810	15810	15810	0
54	20241023	201900	238708700	15810	15810	15810	15810	0
55	20241023	201800	238708700	15810	15810	15810	15810	0
56	20241023	201700	238708700	15810	15810	15810	15810	0
57	20241023	201600	238708700	15810	15810	15810	15810	0
58	20241023	201500	238708700	15810	15810	15810	15810	0
59	20241023	201400	238708700	15810	15810	15810	15810	0
60	20241023	201300	238708700	15810	15810	15810	15810	0
61	20241023	201200	238708700	15810	15810	15810	15810	0
62	20241023	201100	238708700	15810	15810	15810	15810	532
63	20241023	201000	238708700	15810	15810	15810	15810	0
64	20241023	200900	238708700	15810	15810	15810	15810	0
65	20241023	200800	238708700	15810	15810	15810	15810	0
66	20241023	200700	238708700	15810	15810	15810	15810	0
67	20241023	200600	238708700	15810	15810	15810	15810	0
68	20241023	200500	238708700	15810	15810	15810	15810	0
69	20241023	200400	238708700	15810	15810	15810	15810	0
70	20241023	200300	238708700	15810	15810	15810	15810	0
71	20241023	200200	238708700	15810	15810	15810	15810	0
72	20241023	200100	238708700	15810	15810	15810	15810	0
73	20241023	200000	238708700	15810	15810	15810	15810	0
74	20241023	195900	238708700	15810	15810	15810	15810	0
75	20241023	195800	238708700	15810	15810	15810	15810	0
76	20241023	195700	238708700	15810	15810	15810	15810	0
77	20241023	195600	238708700	15810	15810	15810	15810	0
78	20241023	195500	238708700	15810	15810	15810	15810	0
79	20241023	195400	238708700	15810	15810	15810	15810	0
80	20241023	195300	238708700	15810	15810	15810	15810	0
81	20241023	195200	238708700	15810	15810	15810	15810	0
82	20241023	195100	238708700	15810	15810	15810	15810	0
83	20241023	195000	238708700	15810	15810	15810	15810	0
84	20241023	194900	238708700	15810	15810	15810	15810	0
85	20241023	194800	238708700	15810	15810	15810	15810	0
86	20241023	194700	238708700	15810	15810	15810	15810	0
87	20241023	194600	238708700	15810	15810	15810	15810	0
88	20241023	194500	238708700	15810	15810	15810	15810	0
89	20241023	194400	238708700	15810	15810	15810	15810	0
90	20241023	194300	238708700	15810	15810	15810	15810	0
91	20241023	194200	238708700	15810	15810	15810	15810	0
92	20241023	194100	238708700	15810	15810	15810	15810	532
93	20241023	194000	238708700	15810	15810	15810	15810	0
94	20241023	193900	238708700	15810	15810	15810	15810	0
95	20241023	193800	238708700	15810	15810	15810	15810	0
96	20241023	193700	238708700	15810	15810	15810	15810	0
97	20241023	193600	238708700	15810	15810	15810	15810	0
98	20241023	193500	238708700	15810	15810	15810	15810	0
99	20241023	193400	238708700	15810	15810	15810	15810	0
100	20241023	193300	238708700	15810	15810	15810	15810	0
101	20241023	193200	238708700	15810	15810	15810	15810	0
102	20241023	193100	238708700	15810	15810	15810	15810	0
103	20241023	193000	238708700	15810	15810	15810	15810	0
104	20241023	192900	238708700	15810	15810	15810	15810	0
105	20241023	192800	238708700	15810	15810	15810	15810	0
106	20241023	192700	238708700	15810	15810	15810	15810	0
107	20241023	192600	238708700	15810	15810	15810	15810	0
108	20241023	192500	238708700	15810	15810	15810	15810	0
109	20241023	192400	238708700	15810	15810	15810	15810	0
110	20241023	192300	238708700	15810	15810	15810	15810	0
111	20241023	192200	238708700	15810	15810	15810	15810	0
112	20241023	192100	238708700	15810	15810	15810	15810	0
113	20241023	192000	238708700	15810	15810	15810	15810	0
114	20241023	191900	238708700	15810	15810	15810	15810	0
115	20241023	191800	238708700	15810	15810	15810	15810	0
116	20241023	191700	238708700	15810	15810	15810	15810	0
117	20241023	191600	238708700	15810	15810	15810	15810	0
118	20241023	191500	238708700	15810	15810	15810	15810	0
119	20241023	191400	238708700	15810	15810	15810	15810	0
120	20241023	191300	238708700	15810	15810	15810	15810	0
121	20241023	191200	238708700	15810	15810	15810	15810	0
122	20241023	191100	238708700	15810	15810	15810	15810	532
123	20241023	191000	238708700	15810	15810	15810	15810	0
124	20241023	190900	238708700	15810	15810	15810	15810	0
125	20241023	190800	238708700	15810	15810	15810	15810	0
126	20241023	190700	238708700	15810	15810	15810	15810	0
127	20241023	190600	238708700	15810	15810	15810	15810	0
128	20241023	190500	238708700	15810	15810	15810	15810	0
129	20241023	190400	238708700	15810	15810	15810	15810	0
130	20241023	190300	238708700	15810	15810	15810	15810	0
131	20241023	190200	238708700	15810	15810	15810	15810	0
132	20241023	190100	238708700	15810	15810	15810	15810	0
133	20241023	190000	238708700	15810	15810	15810	15810	0
134	20241023	185900	238708700	15810	15810	15810	15810	0
135	20241023	185800	238708700	15810	15810	15810	15810	0
136	20241023	185700	238708700	15810	15810	15810	15810	0
137	20241023	185600	238708700	15810	15810	15810	15810	0
138	20241023	185500	238708700	15810	15810	15810	15810	0
139	20241023	185400	238708700	15810	15810	15810	15810	0
140	20241023	185300	238708700	15810	15810	15810	15810	0
141	20241023	185200	238708700	15810	15810	15810	15810	0
142	20241023	185100	238708700	15810	15810	15810	15810	0
143	20241023	185000	238708700	15810	15810	15810	15810	0
144	20241023	184900	238708700	15810	15810	15810	15810	0
145	20241023	184800	238708700	15810	15810	15810	15810	0
146	20241023	184700	238708700	15810	15810	15810	15810	0
147	20241023	184600	238708700	15810	15810	15810	15810	0
148	20241023	184500	238708700	15810	15810	15810	15810	0
149	20241023	184400	238708700	15810	15810	15810	15810	0
150	20241023	184300	238708700	15810	15810	15810	15810	0
151	20241023	184200	238708700	15810	15810	15810	15810	0
152	20241023	184100	238708700	15810	15810	15810	15810	532
153	20241023	184000	238708700	15810	15810	15810	15810	0
154	20241023	183900	238708700	15810	15810	15810	15810	0
155	20241023	183800	238708700	15810	15810	15810	15810	0
156	20241023	183700	238708700	15810	15810	15810	15810	0
157	20241023	183600	238708700	15810	15810	15810	15810	0
158	20241023	183500	238708700	15810	15810	15810	15810	0
159	20241023	183400	238708700	15810	15810	15810	15810	0
160	20241023	183300	238708700	15810	15810	15810	15810	0
161	20241023	183200	238708700	15810	15810	15810	15810	0
162	20241023	183100	238708700	15810	15810	15810	15810	0
163	20241023	183000	238708700	15810	15810	15810	15810	0
164	20241023	182900	238708700	15810	15810	15810	15810	0
165	20241023	182800	238708700	15810	15810	15810	15810	0
166	20241023	182700	238708700	15810	15810	15810	15810	0
167	20241023	182600	238708700	15810	15810	15810	15810	0
168	20241023	182500	238708700	15810	15810	15810	15810	0
169	20241023	182400	238708700	15810	15810	15810	15810	0
170	20241023	182300	238708700	15810	15810	15810	15810	0
171	20241023	182200	238708700	15810	15810	15810	15810	0
172	20241023	182100	238708700	15810	15810	15810	15810	0
173	20241023	182000	238708700	15810	15810	15810	15810	0
174	20241023	181900	238708700	15810	15810	15810	15810	0
175	20241023	181800	238708700	15810	15810	15810	15810	0
176	20241023	181700	238708700	15810	15810	15810	15810	0
177	20241023	181600	238708700	15810	15810	15810	15810	0
178	20241023	181500	238708700	15810	15810	15810	15810	0
179	20241023	181400	238708700	15810	15810	15810	15810	0
180	20241023	181300	238708700	15810	15810	15810	15810	0
181	20241023	181200	238708700	15810	15810	15810	15810	0
182	20241023	181100	238708700	15810	15810	15810	15810	532
183	20241023	181000	238708700	15810	15810	15810	15810	0
184	20241023	180900	238708700	15810	15810	15810	15810	0
185	20241023	180800	238708700	15810	15810	15810	15810	0
186	20241023	180700	238708700	15810	15810	15810	15810	0
187	20241023	180600	238708700	15810	15810	15810	15810	0
188	20241023	180500	238708700	15810	15810	15810	15810	0
189	20241023	180400	238708700	15810	15810	15810	15810	0
190	20241023	180300	238708700	15810	15810	15810	15810	0
191	20241023	180200	238708700	15810	15810	15810	15810	0
192	20241023	180100	238708700	15810	15810	15810	15810	0
193	20241023	180000	238708700	15810	15810	15810	15810	0
194	20241023	175900	238708700	15810	15810	15810	15810	0
195	20241023	175800	238708700	15810	15810	15810	15810	0
196	20241023	175700	238708700	15810	15810	15810	15810	0
197	20241023	175600	238708700	15810	15810	15810	15810	0
198	20241023	175500	238708700	15810	15810	15810	15810	0
199	20241023	175400	238708700	15810	15810	15810	15810	0
200	20241023	175300	238708700	15810	15810	15810	15810	0
201	20241023	175200	238708700	15810	15810	15810	15810	0
202	20241023	175100	238708700	15810	15810	15810	15810	0
203	20241023	175000	238708700	15810	15810	15810	15810	0
204	20241023	174900	238708700	15810	15810	15810	15810	0
205	20241023	174800	238708700	15810	15810	15810	15810	0
206	20241023	174700	238708700	15810	15810	15810	15810	0
207	20241023	174600	238708700	15810	15810	15810	15810	0
208	20241023	174500	238708700	15810	15810	15810	15810	0
209	20241023	174400	238708700	15810	15810	15810	15810	0
210	20241023	174300	238708700	15810	15810	15810	15810	0
211	20241023	174200	238708700	15810	15810	15810	15810	0
212	20241023	174100	238708700	15810	15810	15810	15810	532
213	20241023	174000	238708700	15810	15810	15810	15810	0
214	20241023	173900	238708700	15810	15810	15810	15810	0
215	20241023	173800	238708700	15810	15810	15810	15810	0
216	20241023	173700	238708700	15810	15810	15810	15810	0
217	20241023	173600	238708700	15810	15810	15810	15810	0
218	20241023	173500	238708700	15810	15810	15810	15810	0
219	20241023	173400	238708700	15810	15810	15810	15810	0
220	20241023	173300	238708700	15810	15810	15810	15810	0
221	20241023	173200	238708700	15810	15810	15810	15810	0
222	20241023	173100	238708700	15810	15810	15810	15810	0
223	20241023	173000	238708700	15810	15810	15810	15810	0
224	20241023	172900	238708700	15810	15810	15810	15810	0
225	20241023	172800	238708700	15810	15810	15810	15810	0
226	20241023	172700	238708700	15810	15810	15810	15810	0
227	20241023	172600	238708700	15810	15810	15810	15810	0
228	20241023	172500	238708700	15810	15810	15810	15810	0
229	20241023	172400	238708700	15810	15810	15810	15810	0
230	20241023	172300	238708700	15810	15810	15810	15810	0
231	20241023	172200	238708700	15810	15810	15810	15810	0
232	20241023	172100	238708700	15810	15810	15810	15810	0
233	20241023	172000	238708700	15810	15810	15810	15810	0
234	20241023	171900	238708700	15810	15810	15810	15810	0
235	20241023	171800	238708700	15810	15810	15810	15810	0
236	20241023	171700	238708700	15810	15810	15810	15810	0
237	20241023	171600	238708700	15810	15810	15810	15810	0
238	20241023	171500	238708700	15810	15810	15810	15810	0
239	20241023	171400	238708700	15810	15810	15810	15810	0
240	20241023	171300	238708700	15810	15810	15810	15810	0
241	20241023	171200	238708700	15810	15810	15810	15810	0
242	20241023	171100	238708700	15810	15810	15810	15810	532
243	20241023	171000	238708700	15810	15810	15810	15810	0
244	20241023	170900	238708700	15810	15810	15810	15810	0
245	20241023	170800	238708700	15810	15810	15810	15810	0
246	20241023	170700	238708700	15810	15810	15810	15810	0
247	20241023	170600	238708700	15810	15810	15810	15810	0
248	20241023	170500	238708700	15810	15810	15810	15810	0
249	20241023	170400	238708700	15810	15810	15810	15810	0
250	20241023	170300	238708700	15810	15810	15810	15810	0
251	20241023	170200	238708700	15810	15810	15810	15810	0
252	20241023	170100	238708700	15810	15810	15810	15810	0
253	20241023	170000	238708700	15810	15810	15810	15810	0
254	20241023	165900	238708700	15810	15810	15810	15810	0
255	20241023	165800	238708700	15810	15810	15810	15810	0
256	20241023	165700	238708700	15810	15810	15810	15810	0
257	20241023	165600	238708700	15810	15810	15810	15810	0
258	20241023	165500	238708700	15810	15810	15810	15810	0
259	20241023	165400	238708700	15810	15810	15810	15810	0
260	20241023	165300	238708700	15810	15810	15810	15810	0
261	20241023	165200	238708700	15810	15810	15810	15810	0
262	20241023	165100	238708700	15810	15810	15810	15810	0
263	20241023	165000	238708700	15810	15810	15810	15810	0
264	20241023	164900	238708700	15810	15810	15810	15810	0
265	20241023	164800	238708700	15810	15810	15810	15810	0
266	20241023	164700	238708700	15810	15810	15810	15810	0
267	20241023	164600	238708700	15810	15810	15810	15810	0
268	20241023	164500	238708700	15810	15810	15810	15810	0
269	20241023	164400	238708700	15810	15810	15810	15810	0
270	20241023	164300	238708700	15810	15810	15810	15810	0
271	20241023	164200	238708700	15810	15810	15810	15810	0
272	20241023	164100	238708700	15810	15810	15810	15810	532
273	20241023	164000	238708700	15810	15810	15810	15810	0
274	20241023	163900	238708700	15810	15810	15810	15810	0
275	20241023	163800	238708700	15810	15810	15810	15810	0
276	20241023	163700	238708700	15810	15810	15810	15810	0
277	20241023	163600	238708700	15810	15810	15810	15810	0
278	20241023	163500	238708700	15810	15810	15810	15810	0
279	20241023	163400	238708700	15810	15810	15810	15810	0
280	20241023	163300	238708700	15810	15810	15810	15810	0
281	20241023	163200	238708700	15810	15810	15810	15810	0
282	20241023	163100	238708700	15810	15810	15810	15810	0
283	20241023	163000	238708700	15810	15810	15810	15810	0
284	20241023	162900	238708700	15810	15810	15810	15810	0
285	20241023	162800	238708700	15810	15810	15810	15810	0
286	20241023	162700	238708700	15810	15810	15810	15810	0
287	20241023	162600	238708700	15810	15810	15810	15810	0
288	20241023	162500	238708700	15810	15810	15810	15810	0
289	20241023	162400	238708700	15810	15810	15810	15810	0
290	20241023	162300	238708700	15810	15810	15810	15810	0
291	20241023	162200	238708700	15810	15810	15810	15810	0
292	20241023	162100	238708700	15810	15810	15810	15810	0
293	20241023	162000	238708700	15810	15810	15810	15810	0
294	20241023	161900	238708700	15810	15810	15810	15810	0
295	20241023	161800	238708700	15810	15810	15810	15810	0
296	20241023	161700	238708700	15810	15810	15810	15810	0
297	20241023	161600	238708700	15810	15810	15810	15810	0
298	20241023	161500	238708700	15810	15810	15810	15810	0
299	20241023	161400	238708700	15810	15810	15810	15810	0
300	20241023	161300	238708700	15810	15810	15810	15810	0
301	20241023	161200	238708700	15810	15810	15810	15810	0
302	20241023	161100	238708700	15810	15810	15810	15810	532
303	20241023	161000	238708700	15810	15810	15810	15810	0
304	20241023	160900	238708700	15810	15810	15810	15810	0
305	20241023	160800	238708700	15810	15810	15810	15810	0
306	20241023	160700	238708700	15810	15810	15810	15810	0
307	20241023	160600	238708700	15810	15810	15810	15810	0
308	20241023	160500	238708700	15810	15810	15810	15810	0
309	20241023	160400	238708700	15810	15810	15810	15810	0
310	20241023	160300	238708700	15810	15810	15810	15810	0
311	20241023	160200	238708700	15810	15810	15810	15810	0
312	20241023	160100	238708700	15810	15810	15810	15810	0
313	20241023	160000	238708700	15810	15810	15810	15810	0
314	20241023	155900	238708700	15810	15810	15810	15810	0
315	20241023	155800	238708700	15810	15810	15810	15810	0
316	20241023	155700	238708700	15810	15810	15810	15810	0
317	20241023	155600	238708700	15810	15810	15810	15810	0
318	20241023	155500	238708700	15810	15810	15810	15810	0
319	20241023	155400	238708700	15810	15810	15810	15810	0
320	20241023	155300	238708700	15810	15810	15810	15810	0
321	20241023	155200	238708700	15810	15810	15810	15810	0
322	20241023	155100	238708700	15810	15810	15810	15810	0
323	20241023	155000	238708700	15810	15810	15810	15810	0
324	20241023	154900	238708700	15810	15810	15810	15810	0
325	20241023	154800	238708700	15810	15810	15810	15810	0
326	20241023	154700	238708700	15810	15810	15810	15810	0
327	20241023	154600	238708700	15810	15810	15810	15810	0
328	20241023	154500	238708700	15810	15810	15810	15810	0
329	20241023	154400	238708700	15810	15810	15810	15810	0
330	20241023	154300	238708700	15810	15810	15810	15810	0
331	20241023	154200	238708700	15810	15810	15810	15810	0
332	20241023	154100	238708700	15810	15810	15810	15810	532
333	20241023	154000	238708700	15810	15810	15810	15810	0
334	20241023	153900	238708700	15810	15810	15810	15810	0
335	20241023	153800	238708700	15810	15810	15810	15810	0
336	20241023	153700	238708700	15810	15810	15810	15810	0
337	20241023	153600	238708700	15810	15810	15810	15810	0
338	20241023	153500	238708700	15810	15810	15810	15810	0
339	20241023	153400	238708700	15810	15810	15810	15810	0
340	20241023	153300	238708700	15810	15810	15810	15810	0
341	20241023	153200	238708700	15810	15810	15810	15810	0
342	20241023	153100	238708700	15810	15810	15810	15810	0
343	20241023	153000	238708700	15810	15810	15810	15810	532
344	20241023	152900	230297780	15810	15810	15810	15810	0
345	20241023	152800	230297780	15810	15810	15810	15810	0
346	20241023	152700	230297780	15810	15810	15810	15810	0
347	20241023	152600	230297780	15810	15810	15810	15810	0
348	20241023	152500	230297780	15810	15810	15810	15810	0
349	20241023	152400	230297780	15810	15810	15810	15810	0
350	20241023	152300	230297780	15810	15810	15810	15810	0
351	20241023	152200	230297780	15810	15810	15810	15810	0
352	20241023	152100	230297780	15810	15810	15810	15810	0
353	20241023	152000	230297780	15810	15810	15810	15810	0
354	20241023	151900	230297780	15810	15810	15810	15810	120
355	20241023	151800	228400580	15820	15860	15860	15820	394
356	20241023	151700	222159160	15920	15920	15920	15920	1
357	20241023	151600	222143240	15860	15860	15860	15860	0
358	20241023	151500	222143240	15860	15860	15860	15860	5
359	20241023	151400	222063940	15920	15920	15920	15920	4
360	20241023	151300	222000260	15920	15920	15920	15920	30
361	20241023	151200	221522660	15920	15920	15920	15920	20
362	20241023	151100	221204260	15920	15920	15920	15920	1
363	20241023	151000	221188340	15920	15860	15920	15860	3
364	20241023	150900	221140700	15930	15930	15930	15930	1
365	20241023	150800	221124770	15860	15870	15880	15860	48
366	20241023	150700	220363170	15870	15870	15870	15870	14
367	20241023	150600	220140990	15970	15910	15980	15910	17
368	20241023	150500	219869950	15910	15910	15910	15910	10
369	20241023	150400	219710850	15910	15910	15910	15910	0
370	20241023	150300	219710850	15910	15890	15910	15890	59
371	20241023	150200	218772830	15870	15870	15870	15870	36
372	20241023	150100	218201510	15840	15840	15840	15840	0
373	20241023	150000	218201510	15840	15840	15840	15840	0
374	20241023	145900	218201510	15840	15840	15840	15840	1
375	20241023	145800	218185670	15840	15840	15840	15840	0
376	20241023	145700	218185670	15840	15840	15840	15840	1
377	20241023	145600	218169830	15840	15840	15840	15840	0
378	20241023	145500	218169830	15840	15840	15840	15840	0
379	20241023	145400	218169830	15840	15850	15850	15840	742
380	20241023	145300	206416540	15870	15870	15870	15870	10
381	20241023	145200	206257840	15870	15880	15880	15870	20
382	20241023	145100	205940390	15880	15880	15880	15880	10
383	20241023	145000	205781590	15900	15900	15900	15900	1
384	20241023	144900	205765690	15880	15880	15880	15880	0
385	20241023	144800	205765690	15880	15880	15880	15880	24
386	20241023	144700	205384570	15880	15880	15880	15880	20
387	20241023	144600	205066970	15880	15880	15880	15880	0
388	20241023	144500	205066970	15880	15880	15880	15880	0
389	20241023	144400	205066970	15880	15880	15880	15880	3
390	20241023	144300	205019330	15870	15890	15890	15870	31
391	20241023	144200	204527130	15880	15880	15880	15880	0
392	20241023	144100	204527130	15880	15880	15880	15880	0
393	20241023	144000	204527130	15880	15880	15880	15880	0
394	20241023	143900	204527130	15880	15900	15900	15880	44
395	20241023	143800	203827730	15870	15870	15870	15870	0
396	20241023	143700	203827730	15870	15870	15870	15870	0
397	20241023	143600	203827730	15870	15870	15870	15870	0
398	20241023	143500	203827730	15870	15870	15870	15870	24
399	20241023	143400	203446850	15840	15840	15840	15840	0
400	20241023	143300	203446850	15840	15840	15840	15840	0
401	20241023	143200	203446850	15840	15890	15890	15840	100
402	20241023	143100	201860000	15980	15980	15980	15980	0
403	20241023	143000	201860000	15980	15910	15980	15910	93
404	20241023	142900	200380090	15910	15910	15910	15910	161
405	20241023	142800	197818580	15950	15910	15950	15910	346
406	20241023	142700	192302510	15910	15910	15910	15910	0
407	20241023	142600	192302510	15910	15910	15910	15910	28
408	20241023	142500	191857030	15910	15890	15910	15890	96
409	20241023	142400	190331550	15890	15890	15890	15890	2
410	20241023	142300	190299770	15890	15890	15890	15890	0
411	20241023	142200	190299770	15890	15890	15890	15890	0
412	20241023	142100	190299770	15890	15890	15890	15890	0
413	20241023	142000	190299770	15890	15890	15890	15890	0
414	20241023	141900	190299770	15890	15890	15890	15890	55
415	20241023	141800	189425820	15890	15830	15890	15830	244
416	20241023	141700	185556580	15820	15820	15820	15820	279
417	20241023	141600	181142800	15820	15820	15820	15820	0
418	20241023	141500	181142800	15820	15800	15820	15800	69
419	20241023	141400	180052150	15800	15800	15800	15800	0
420	20241023	141300	180052150	15800	15800	15810	15800	84
421	20241023	141200	178724750	15800	15800	15800	15800	1
422	20241023	141100	178708950	15790	15790	15790	15790	0
423	20241023	141000	178708950	15790	15790	15790	15790	0
424	20241023	140900	178708950	15790	15790	15790	15790	0
425	20241023	140800	178708950	15790	15790	15790	15790	0
426	20241023	140700	178708950	15790	15790	15790	15790	0
427	20241023	140600	178708950	15790	15790	15790	15790	0
428	20241023	140500	178708950	15790	15790	15790	15790	0
429	20241023	140400	178708950	15790	15790	15790	15790	0
430	20241023	140300	178708950	15790	15790	15790	15790	0
431	20241023	140200	178708950	15790	15790	15790	15790	0
432	20241023	140100	178708950	15790	15790	15790	15790	0
433	20241023	140000	178708950	15790	15780	15790	15780	71
434	20241023	135900	177588520	15720	15720	15720	15720	10
435	20241023	135800	177431320	15700	15700	15700	15700	0
436	20241023	135700	177431320	15700	15700	15700	15700	0
437	20241023	135600	177431320	15700	15750	15750	15700	210
438	20241023	135500	174131040	15750	15750	15750	15750	200
439	20241023	135400	170981040	15810	15810	15810	15810	3
440	20241023	135300	170933610	15820	15820	15820	15820	20
441	20241023	135200	170617210	15780	15780	15780	15780	59
442	20241023	135100	169686190	15730	15730	15730	15730	0
443	20241023	135000	169686190	15730	15740	15740	15730	20
444	20241023	134900	169371580	15730	15750	15750	15650	853
445	20241023	134800	155983050	15800	15800	15800	15800	0
446	20241023	134700	155983050	15800	15800	15800	15690	1190
447	20241023	134600	137258920	15760	15760	15760	15760	0
448	20241023	134500	137258920	15760	15830	15830	15750	456
449	20241023	134400	130052130	15830	15830	15830	15830	0
450	20241023	134300	130052130	15830	15830	15830	15830	10
451	20241023	134200	129893830	15830	15830	15830	15830	8
452	20241023	134100	129767190	15830	15830	15830	15830	2
453	20241023	134000	129735530	15820	15820	15820	15820	0
454	20241023	133900	129735530	15820	15820	15820	15820	28
455	20241023	133800	129292570	15890	15810	15890	15810	48
456	20241023	133700	128533030	15900	15900	15900	15900	0
457	20241023	133600	128533030	15900	15900	15900	15900	13
458	20241023	133500	128326330	15890	15830	15890	15830	957
459	20241023	133400	113169510	15830	15830	15830	15830	0
460	20241023	133300	113169510	15830	15830	15830	15830	0
461	20241023	133200	113169510	15830	15830	15830	15830	0
462	20241023	133100	113169510	15830	15820	15830	15790	150
463	20241023	133000	110797320	15830	15830	15830	15830	0
464	20241023	132900	110797320	15830	15830	15830	15830	3
465	20241023	132800	110749830	15830	15830	15830	15830	2
466	20241023	132700	110718170	15800	15790	15800	15790	30
467	20241023	132600	110244270	15790	15810	15810	15790	81
468	20241023	132500	108964550	15800	15800	15800	15800	13
469	20241023	132400	108759150	15830	15830	15830	15830	0
470	20241023	132300	108759150	15830	15830	15830	15830	0
471	20241023	132200	108759150	15830	15830	15830	15830	0
472	20241023	132100	108759150	15830	15830	15830	15830	100
473	20241023	132000	107176150	15800	15800	15800	15800	0
474	20241023	131900	107176150	15800	15800	15800	15800	0
475	20241023	131800	107176150	15800	15810	15810	15800	14
476	20241023	131700	106954920	15800	15800	15800	15800	0
477	20241023	131600	106954920	15800	15800	15800	15800	0
478	20241023	131500	106954920	15800	15800	15800	15800	0
479	20241023	131400	106954920	15800	15820	15820	15800	10
480	20241023	131300	106796840	15830	15830	15830	15830	0
481	20241023	131200	106796840	15830	15830	15830	15830	0
482	20241023	131100	106796840	15830	15830	15830	15830	2
483	20241023	131000	106765180	15800	15800	15800	15800	0
484	20241023	130900	106765180	15800	15800	15800	15800	0
485	20241023	130800	106765180	15800	15800	15800	15800	45
486	20241023	130700	106054180	15820	15820	15830	15820	42
487	20241023	130600	105389640	15820	15820	15820	15820	32
488	20241023	130500	104883400	15790	15790	15790	15790	20
489	20241023	130400	104567600	15750	15750	15750	15750	12
490	20241023	130300	104378600	15810	15810	15810	15810	0
491	20241023	130200	104378600	15810	15810	15810	15810	0
492	20241023	130100	104378600	15810	15810	15810	15810	2
493	20241023	130000	104346980	15800	15800	15800	15800	32
494	20241023	125900	103841380	15800	15820	15820	15800	7
495	20241023	125800	103730740	15730	15730	15730	15730	0
496	20241023	125700	103730740	15730	15730	15730	15730	0
497	20241023	125600	103730740	15730	15730	15730	15730	0
498	20241023	125500	103730740	15730	15730	15730	15730	1
499	20241023	125400	103715010	15720	15720	15720	15720	0
500	20241023	125300	103715010	15720	15720	15720	15720	1
501	20241023	125200	103699290	15720	15780	15780	15710	377
502	20241023	125100	97766790	15790	15790	15790	15790	0
503	20241023	125000	97766790	15790	15790	15790	15790	0
504	20241023	124900	97766790	15790	15790	15790	15790	0
505	20241023	124800	97766790	15790	15790	15790	15790	63
506	20241023	124700	96772020	15790	15790	15790	15790	0
507	20241023	124600	96772020	15790	15790	15790	15790	0
508	20241023	124500	96772020	15790	15790	15790	15790	0
509	20241023	124400	96772020	15790	15800	15800	15790	7
510	20241023	124300	96661430	15800	15800	15800	15800	0
511	20241023	124200	96661430	15800	15800	15800	15800	124
512	20241023	124100	94702230	15830	15830	15830	15830	0
513	20241023	124000	94702230	15830	15830	15830	15830	0
514	20241023	123900	94702230	15830	15830	15830	15830	1
515	20241023	123800	94686400	15830	15830	15830	15830	21
516	20241023	123700	94353970	15810	15810	15810	15810	0
517	20241023	123600	94353970	15810	15810	15810	15810	0
518	20241023	123500	94353970	15810	15810	15810	15810	0
519	20241023	123400	94353970	15810	15810	15810	15810	0
520	20241023	123300	94353970	15810	15810	15810	15810	0
521	20241023	123200	94353970	15810	15810	15810	15810	3
522	20241023	123100	94306540	15820	15820	15820	15820	0
523	20241023	123000	94306540	15820	15820	15820	15820	2
524	20241023	122900	94274900	15820	15820	15820	15820	0
525	20241023	122800	94274900	15820	15820	15820	15820	0
526	20241023	122700	94274900	15820	15820	15820	15820	5
527	20241023	122600	94195800	15820	15820	15820	15820	0
528	20241023	122500	94195800	15820	15820	15820	15820	0
529	20241023	122400	94195800	15820	15820	15820	15820	0
530	20241023	122300	94195800	15820	15820	15820	15820	0
531	20241023	122200	94195800	15820	15820	15820	15820	0
532	20241023	122100	94195800	15820	15820	15820	15820	30
533	20241023	122000	93721200	15830	15830	15830	15830	0
534	20241023	121900	93721200	15830	15830	15830	15830	0
535	20241023	121800	93721200	15830	15830	15830	15830	0
536	20241023	121700	93721200	15830	15840	15840	15830	12
537	20241023	121600	93531130	15850	15850	15850	15850	1
538	20241023	121500	93515280	15850	15850	15850	15850	20
539	20241023	121400	93198280	15850	15850	15850	15850	0
540	20241023	121300	93198280	15850	15840	15850	15840	25
541	20241023	121200	92802040	15800	15800	15800	15800	0
542	20241023	121100	92802040	15800	15800	15800	15800	0
543	20241023	121000	92802040	15800	15800	15800	15800	0
544	20241023	120900	92802040	15800	15800	15800	15800	0
545	20241023	120800	92802040	15800	15800	15800	15800	0
546	20241023	120700	92802040	15800	15800	15800	15800	38
547	20241023	120600	92201640	15800	15800	15800	15800	50
548	20241023	120500	91411640	15800	15800	15800	15800	10
549	20241023	120400	91253640	15790	15800	15800	15790	32
550	20241023	120300	90748350	15800	15800	15800	15800	0
551	20241023	120200	90748350	15800	15800	15800	15800	16
552	20241023	120100	90495550	15880	15880	15880	15880	0
553	20241023	120000	90495550	15880	15880	15880	15880	0
554	20241023	115900	90495550	15880	15880	15880	15880	0
555	20241023	115800	90495550	15880	15880	15880	15880	1
556	20241023	115700	90479670	15880	15880	15880	15880	1
557	20241023	115600	90463790	15880	15880	15880	15880	2
558	20241023	115500	90432030	15880	15880	15880	15880	1
559	20241023	115400	90416150	15720	15720	15720	15720	0
560	20241023	115300	90416150	15720	15880	15880	15720	105
561	20241023	115200	88759970	15890	15890	15890	15890	0
562	20241023	115100	88759970	15890	15890	15890	15890	0
563	20241023	115000	88759970	15890	15890	15890	15890	0
564	20241023	114900	88759970	15890	15890	15890	15890	0
565	20241023	114800	88759970	15890	15890	15890	15890	2
566	20241023	114700	88728190	15900	15900	15900	15900	0
567	20241023	114600	88728190	15900	15900	15900	15900	1
568	20241023	114500	88712290	15910	15910	15910	15910	0
569	20241023	114400	88712290	15910	15910	15910	15910	100
570	20241023	114300	87121290	15950	15950	15950	15950	0
571	20241023	114200	87121290	15950	15950	15950	15950	0
572	20241023	114100	87121290	15950	15950	15950	15950	1
573	20241023	114000	87105340	15830	15830	15830	15830	0
574	20241023	113900	87105340	15830	15830	15830	15830	0
575	20241023	113800	87105340	15830	15830	15830	15830	0
576	20241023	113700	87105340	15830	15830	15830	15830	0
577	20241023	113600	87105340	15830	15830	15830	15830	0
578	20241023	113500	87105340	15830	15830	15830	15830	0
579	20241023	113400	87105340	15830	15830	15830	15830	0
580	20241023	113300	87105340	15830	15830	15830	15830	0
581	20241023	113200	87105340	15830	15830	15830	15830	0
582	20241023	113100	87105340	15830	15830	15830	15830	0
583	20241023	113000	87105340	15830	15830	15830	15830	0
584	20241023	112900	87105340	15830	15820	15830	15820	43
585	20241023	112800	86424980	15800	15800	15800	15800	24
586	20241023	112700	86045780	15800	15800	15800	15800	1
587	20241023	112600	86029980	15730	15740	15740	15730	29
588	20241023	112500	85573640	15730	15750	15800	15730	466
589	20241023	112400	78233270	15750	15750	15750	15750	0
590	20241023	112300	78233270	15750	15750	15750	15750	0
591	20241023	112200	78233270	15750	15750	15750	15750	0
592	20241023	112100	78233270	15750	15750	15750	15750	0
593	20241023	112000	78233270	15750	15750	15750	15750	0
594	20241023	111900	78233270	15750	15750	15750	15750	0
595	20241023	111800	78233270	15750	15760	15760	15750	10
596	20241023	111700	78075690	15740	15740	15740	15740	0
597	20241023	111600	78075690	15740	15740	15740	15740	0
598	20241023	111500	78075690	15740	15740	15740	15740	0
599	20241023	111400	78075690	15740	15740	15740	15740	0
600	20241023	111300	78075690	15740	15740	15740	15740	0
601	20241023	111200	78075690	15740	15740	15740	15740	0
602	20241023	111100	78075690	15740	15740	15740	15740	1
603	20241023	111000	78059950	15730	15730	15730	15730	10
604	20241023	110900	77902650	15840	15840	15840	15840	0
605	20241023	110800	77902650	15840	15840	15840	15840	0
606	20241023	110700	77902650	15840	15840	15840	15840	0
607	20241023	110600	77902650	15840	15840	15840	15840	0
608	20241023	110500	77902650	15840	15840	15840	15840	0
609	20241023	110400	77902650	15840	15840	15840	15840	0
610	20241023	110300	77902650	15840	15840	15840	15840	0
611	20241023	110200	77902650	15840	15840	15840	15840	0
612	20241023	110100	77902650	15840	15840	15840	15840	1
613	20241023	110000	77886810	15840	15840	15840	15840	1
614	20241023	105900	77870970	15830	15830	15830	15830	0
615	20241023	105800	77870970	15830	15830	15830	15830	0
616	20241023	105700	77870970	15830	15830	15830	15830	0
617	20241023	105600	77870970	15830	15830	15830	15830	100
618	20241023	105500	76287970	15830	15830	15830	15830	36
619	20241023	105400	75718090	15830	15830	15830	15830	0
620	20241023	105300	75718090	15830	15830	15830	15830	1
621	20241023	105200	75702260	15830	15830	15830	15830	0
622	20241023	105100	75702260	15830	15830	15830	15830	2
623	20241023	105000	75670600	15830	15830	15830	15830	6
624	20241023	104900	75575620	15830	15830	15830	15830	4
625	20241023	104800	75512300	15880	15880	15880	15880	0
626	20241023	104700	75512300	15880	15880	15880	15880	0
627	20241023	104600	75512300	15880	15880	15880	15880	0
628	20241023	104500	75512300	15880	15880	15880	15880	0
629	20241023	104400	75512300	15880	15880	15880	15880	0
630	20241023	104300	75512300	15880	15880	15880	15880	4
631	20241023	104200	75448780	15720	15720	15720	15720	0
632	20241023	104100	75448780	15720	15720	15720	15720	1
633	20241023	104000	75433060	15710	15710	15710	15710	0
634	20241023	103900	75433060	15710	15710	15710	15710	1
635	20241023	103800	75417350	15710	15710	15710	15710	0
636	20241023	103700	75417350	15710	15980	15990	15710	828
637	20241023	103600	62257270	15990	15700	15990	15700	325
638	20241023	103500	57111550	15740	15740	15740	15740	0
639	20241023	103400	57111550	15740	15740	15740	15740	0
640	20241023	103300	57111550	15740	15740	15740	15740	0
641	20241023	103200	57111550	15740	15740	15740	15740	0
642	20241023	103100	57111550	15740	15740	15740	15740	0
643	20241023	103000	57111550	15740	15740	15740	15740	50
644	20241023	102900	56324550	15700	15700	15700	15700	0
645	20241023	102800	56324550	15700	15700	15700	15700	212
646	20241023	102700	52996150	15710	15710	15710	15710	0
647	20241023	102600	52996150	15710	15710	15710	15710	0
648	20241023	102500	52996150	15710	15730	15730	15710	50
649	20241023	102400	52210050	15730	15730	15730	15730	90
650	20241023	102300	50794350	15700	15730	15730	15700	243
651	20241023	102200	46976170	15730	15760	15760	15730	63
652	20241023	102100	45983990	15880	15880	15880	15880	0
653	20241023	102000	45983990	15880	15880	15880	15880	0
654	20241023	101900	45983990	15880	15880	15880	15880	0
655	20241023	101800	45983990	15880	15760	15880	15760	105
656	20241023	101700	44328950	15760	15760	15760	15760	70
657	20241023	101600	43225750	15760	15760	15760	15760	0
658	20241023	101500	43225750	15760	15870	15870	15760	335
659	20241023	101400	37918280	15880	15880	15880	15880	0
660	20241023	101300	37918280	15880	15890	15890	15880	33
661	20241023	101200	37394030	15990	15990	15990	15990	0
662	20241023	101100	37394030	15990	15990	15990	15990	0
663	20241023	101000	37394030	15990	15990	15990	15990	0
664	20241023	100900	37394030	15990	15990	15990	15990	50
665	20241023	100800	36594530	15880	15880	15880	15880	0
666	20241023	100700	36594530	15880	15880	15880	15880	0
667	20241023	100600	36594530	15880	15880	15880	15880	0
668	20241023	100500	36594530	15880	15880	15880	15880	0
669	20241023	100400	36594530	15880	15880	15880	15880	0
670	20241023	100300	36594530	15880	15880	15880	15880	0
671	20241023	100200	36594530	15880	15880	15880	15880	0
672	20241023	100100	36594530	15880	15880	15880	15880	0
673	20241023	100000	36594530	15880	15880	15880	15880	0
674	20241023	095900	36594530	15880	15880	15880	15880	0
675	20241023	095800	36594530	15880	15880	15880	15880	0
676	20241023	095700	36594530	15880	15880	15880	15880	0
677	20241023	095600	36594530	15880	15880	15880	15880	0
678	20241023	095500	36594530	15880	15880	15880	15880	0
679	20241023	095400	36594530	15880	15880	15880	15880	10
680	20241023	095300	36435730	15990	15990	15990	15990	0
681	20241023	095200	36435730	15990	15990	15990	15990	0
682	20241023	095100	36435730	15990	15990	15990	15990	0
683	20241023	095000	36435730	15990	15990	15990	15990	29
684	20241023	094900	35972020	16000	16000	16000	16000	0
685	20241023	094800	35972020	16000	16000	16000	16000	0
686	20241023	094700	35972020	16000	16000	16000	16000	0
687	20241023	094600	35972020	16000	16000	16000	16000	0
688	20241023	094500	35972020	16000	16000	16000	16000	7
689	20241023	094400	35860020	16000	16000	16000	16000	0
690	20241023	094300	35860020	16000	16000	16000	16000	0
691	20241023	094200	35860020	16000	16000	16000	16000	0
692	20241023	094100	35860020	16000	15950	16000	15900	108
693	20241023	094000	34141530	15950	15950	15950	15950	50
694	20241023	093900	33344030	15900	15900	15900	15900	0
695	20241023	093800	33344030	15900	15900	15900	15900	19
696	20241023	093700	33041930	15900	15900	15900	15900	1
697	20241023	093600	33026030	15900	15900	15900	15900	140
698	20241023	093500	30800030	15900	15890	15900	15890	51
699	20241023	093400	29989400	15900	15900	15900	15900	0
700	20241023	093300	29989400	15900	15900	15900	15900	0
701	20241023	093200	29989400	15900	15830	15900	15830	70
702	20241023	093100	28880180	15830	15740	15830	15740	136
703	20241023	093000	26738640	15740	15740	15740	15740	1
704	20241023	092900	26722900	15740	15710	15740	15710	35
705	20241023	092800	26172150	15700	15690	15700	15690	34
706	20241023	092700	25638580	15660	15660	15660	15660	0
707	20241023	092600	25638580	15660	15680	15680	15660	259
708	20241023	092500	21581860	15690	15690	15690	15690	0
709	20241023	092400	21581860	15690	15690	15690	15690	70
710	20241023	092300	20483560	15700	15700	15700	15700	0
711	20241023	092200	20483560	15700	15710	15710	15700	105
712	20241023	092100	18834260	15720	15730	15730	15720	5
713	20241023	092000	18755640	15740	15740	15740	15740	50
714	20241023	091900	17968640	15750	15750	15750	15750	24
715	20241023	091800	17590640	15750	15760	15760	15750	2
716	20241023	091700	17559130	15850	15850	15850	15850	0
717	20241023	091600	17559130	15850	15850	15850	15750	585
718	20241023	091500	8313760	15850	15880	15880	15850	99
719	20241023	091400	6743540	15900	15900	15900	15900	0
720	20241023	091300	6743540	15900	15900	15900	15900	33
721	20241023	091200	6218840	15910	15910	15910	15910	10
722	20241023	091100	6059740	15900	15920	15920	15900	237
723	20241023	091000	2288560	15950	15940	15950	15920	28
724	20241023	090900	1842240	15930	15940	15940	15930	15
725	20241023	090800	1603160	15950	15950	15950	15950	2
726	20241023	090700	1571260	16080	16080	16080	16080	0
727	20241023	090600	1571260	16080	16080	16080	16080	0
728	20241023	090500	1571260	16080	16080	16080	16080	1
729	20241023	090400	1555180	15910	15910	15910	15910	0
730	20241023	090300	1555180	15910	15910	15910	15910	17
731	20241023	090200	1284710	15910	15910	15910	15910	1
732	20241023	090100	1268800	15860	15860	15860	15860	0
733	20241023	090000	1268800	15860	15860	15860	15860	80