KissMeData/096240/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201800	161216850	15830	15830	15830	15830	260
3	20241008	201700	161216850	15830	15830	15830	15830	0
4	20241008	201600	161216850	15830	15830	15830	15830	0
5	20241008	201500	161216850	15830	15830	15830	15830	0
6	20241008	201400	161216850	15830	15830	15830	15830	0
7	20241008	201300	161216850	15830	15830	15830	15830	0
8	20241008	201200	161216850	15830	15830	15830	15830	0
9	20241008	201100	161216850	15830	15830	15830	15830	0
10	20241008	201000	161216850	15830	15830	15830	15830	0
11	20241008	200900	161216850	15830	15830	15830	15830	0
12	20241008	200800	161216850	15830	15830	15830	15830	0
13	20241008	200700	161216850	15830	15830	15830	15830	0
14	20241008	200600	161216850	15830	15830	15830	15830	0
15	20241008	200500	161216850	15830	15830	15830	15830	0
16	20241008	200400	161216850	15830	15830	15830	15830	0
17	20241008	200300	161216850	15830	15830	15830	15830	0
18	20241008	200200	161216850	15830	15830	15830	15830	0
19	20241008	200100	161216850	15830	15830	15830	15830	0
20	20241008	200000	161216850	15830	15830	15830	15830	0
21	20241008	195900	161216850	15830	15830	15830	15830	0
22	20241008	195800	161216850	15830	15830	15830	15830	0
23	20241008	195700	161216850	15830	15830	15830	15830	0
24	20241008	195600	161216850	15830	15830	15830	15830	0
25	20241008	195500	161216850	15830	15830	15830	15830	0
26	20241008	195400	161216850	15830	15830	15830	15830	0
27	20241008	195300	161216850	15830	15830	15830	15830	0
28	20241008	195200	161216850	15830	15830	15830	15830	0
29	20241008	195100	161216850	15830	15830	15830	15830	0
30	20241008	195000	161216850	15830	15830	15830	15830	0
31	20241008	194900	161216850	15830	15830	15830	15830	0
32	20241008	194800	161216850	15830	15830	15830	15830	260
33	20241008	194700	161216850	15830	15830	15830	15830	0
34	20241008	194600	161216850	15830	15830	15830	15830	0
35	20241008	194500	161216850	15830	15830	15830	15830	0
36	20241008	194400	161216850	15830	15830	15830	15830	0
37	20241008	194300	161216850	15830	15830	15830	15830	0
38	20241008	194200	161216850	15830	15830	15830	15830	0
39	20241008	194100	161216850	15830	15830	15830	15830	0
40	20241008	194000	161216850	15830	15830	15830	15830	0
41	20241008	193900	161216850	15830	15830	15830	15830	0
42	20241008	193800	161216850	15830	15830	15830	15830	0
43	20241008	193700	161216850	15830	15830	15830	15830	0
44	20241008	193600	161216850	15830	15830	15830	15830	0
45	20241008	193500	161216850	15830	15830	15830	15830	0
46	20241008	193400	161216850	15830	15830	15830	15830	0
47	20241008	193300	161216850	15830	15830	15830	15830	0
48	20241008	193200	161216850	15830	15830	15830	15830	0
49	20241008	193100	161216850	15830	15830	15830	15830	0
50	20241008	193000	161216850	15830	15830	15830	15830	0
51	20241008	192900	161216850	15830	15830	15830	15830	0
52	20241008	192800	161216850	15830	15830	15830	15830	0
53	20241008	192700	161216850	15830	15830	15830	15830	0
54	20241008	192600	161216850	15830	15830	15830	15830	0
55	20241008	192500	161216850	15830	15830	15830	15830	0
56	20241008	192400	161216850	15830	15830	15830	15830	0
57	20241008	192300	161216850	15830	15830	15830	15830	0
58	20241008	192200	161216850	15830	15830	15830	15830	0
59	20241008	192100	161216850	15830	15830	15830	15830	0
60	20241008	192000	161216850	15830	15830	15830	15830	0
61	20241008	191900	161216850	15830	15830	15830	15830	0
62	20241008	191800	161216850	15830	15830	15830	15830	260
63	20241008	191700	161216850	15830	15830	15830	15830	0
64	20241008	191600	161216850	15830	15830	15830	15830	0
65	20241008	191500	161216850	15830	15830	15830	15830	0
66	20241008	191400	161216850	15830	15830	15830	15830	0
67	20241008	191300	161216850	15830	15830	15830	15830	0
68	20241008	191200	161216850	15830	15830	15830	15830	0
69	20241008	191100	161216850	15830	15830	15830	15830	0
70	20241008	191000	161216850	15830	15830	15830	15830	0
71	20241008	190900	161216850	15830	15830	15830	15830	0
72	20241008	190800	161216850	15830	15830	15830	15830	0
73	20241008	190700	161216850	15830	15830	15830	15830	0
74	20241008	190600	161216850	15830	15830	15830	15830	0
75	20241008	190500	161216850	15830	15830	15830	15830	0
76	20241008	190400	161216850	15830	15830	15830	15830	0
77	20241008	190300	161216850	15830	15830	15830	15830	0
78	20241008	190200	161216850	15830	15830	15830	15830	0
79	20241008	190100	161216850	15830	15830	15830	15830	0
80	20241008	190000	161216850	15830	15830	15830	15830	0
81	20241008	185900	161216850	15830	15830	15830	15830	0
82	20241008	185800	161216850	15830	15830	15830	15830	0
83	20241008	185700	161216850	15830	15830	15830	15830	0
84	20241008	185600	161216850	15830	15830	15830	15830	0
85	20241008	185500	161216850	15830	15830	15830	15830	0
86	20241008	185400	161216850	15830	15830	15830	15830	0
87	20241008	185300	161216850	15830	15830	15830	15830	0
88	20241008	185200	161216850	15830	15830	15830	15830	0
89	20241008	185100	161216850	15830	15830	15830	15830	0
90	20241008	185000	161216850	15830	15830	15830	15830	0
91	20241008	184900	161216850	15830	15830	15830	15830	0
92	20241008	184800	161216850	15830	15830	15830	15830	260
93	20241008	184700	161216850	15830	15830	15830	15830	0
94	20241008	184600	161216850	15830	15830	15830	15830	0
95	20241008	184500	161216850	15830	15830	15830	15830	0
96	20241008	184400	161216850	15830	15830	15830	15830	0
97	20241008	184300	161216850	15830	15830	15830	15830	0
98	20241008	184200	161216850	15830	15830	15830	15830	0
99	20241008	184100	161216850	15830	15830	15830	15830	0
100	20241008	184000	161216850	15830	15830	15830	15830	0
101	20241008	183900	161216850	15830	15830	15830	15830	0
102	20241008	183800	161216850	15830	15830	15830	15830	0
103	20241008	183700	161216850	15830	15830	15830	15830	0
104	20241008	183600	161216850	15830	15830	15830	15830	0
105	20241008	183500	161216850	15830	15830	15830	15830	0
106	20241008	183400	161216850	15830	15830	15830	15830	0
107	20241008	183300	161216850	15830	15830	15830	15830	0
108	20241008	183200	161216850	15830	15830	15830	15830	0
109	20241008	183100	161216850	15830	15830	15830	15830	0
110	20241008	183000	161216850	15830	15830	15830	15830	0
111	20241008	182900	161216850	15830	15830	15830	15830	0
112	20241008	182800	161216850	15830	15830	15830	15830	0
113	20241008	182700	161216850	15830	15830	15830	15830	0
114	20241008	182600	161216850	15830	15830	15830	15830	0
115	20241008	182500	161216850	15830	15830	15830	15830	0
116	20241008	182400	161216850	15830	15830	15830	15830	0
117	20241008	182300	161216850	15830	15830	15830	15830	0
118	20241008	182200	161216850	15830	15830	15830	15830	0
119	20241008	182100	161216850	15830	15830	15830	15830	0
120	20241008	182000	161216850	15830	15830	15830	15830	0
121	20241008	181900	161216850	15830	15830	15830	15830	0
122	20241008	181800	161216850	15830	15830	15830	15830	260
123	20241008	181700	161216850	15830	15830	15830	15830	0
124	20241008	181600	161216850	15830	15830	15830	15830	0
125	20241008	181500	161216850	15830	15830	15830	15830	0
126	20241008	181400	161216850	15830	15830	15830	15830	0
127	20241008	181300	161216850	15830	15830	15830	15830	0
128	20241008	181200	161216850	15830	15830	15830	15830	0
129	20241008	181100	161216850	15830	15830	15830	15830	0
130	20241008	181000	161216850	15830	15830	15830	15830	0
131	20241008	180900	161216850	15830	15830	15830	15830	0
132	20241008	180800	161216850	15830	15830	15830	15830	0
133	20241008	180700	161216850	15830	15830	15830	15830	0
134	20241008	180600	161216850	15830	15830	15830	15830	0
135	20241008	180500	161216850	15830	15830	15830	15830	0
136	20241008	180400	161216850	15830	15830	15830	15830	0
137	20241008	180300	161216850	15830	15830	15830	15830	0
138	20241008	180200	161216850	15830	15830	15830	15830	0
139	20241008	180100	161216850	15830	15830	15830	15830	0
140	20241008	180000	161216850	15830	15830	15830	15830	0
141	20241008	175900	161216850	15830	15830	15830	15830	0
142	20241008	175800	161216850	15830	15830	15830	15830	0
143	20241008	175700	161216850	15830	15830	15830	15830	0
144	20241008	175600	161216850	15830	15830	15830	15830	0
145	20241008	175500	161216850	15830	15830	15830	15830	0
146	20241008	175400	161216850	15830	15830	15830	15830	0
147	20241008	175300	161216850	15830	15830	15830	15830	0
148	20241008	175200	161216850	15830	15830	15830	15830	0
149	20241008	175100	161216850	15830	15830	15830	15830	0
150	20241008	175000	161216850	15830	15830	15830	15830	0
151	20241008	174900	161216850	15830	15830	15830	15830	0
152	20241008	174800	161216850	15830	15830	15830	15830	260
153	20241008	174700	161216850	15830	15830	15830	15830	0
154	20241008	174600	161216850	15830	15830	15830	15830	0
155	20241008	174500	161216850	15830	15830	15830	15830	0
156	20241008	174400	161216850	15830	15830	15830	15830	0
157	20241008	174300	161216850	15830	15830	15830	15830	0
158	20241008	174200	161216850	15830	15830	15830	15830	0
159	20241008	174100	161216850	15830	15830	15830	15830	0
160	20241008	174000	161216850	15830	15830	15830	15830	0
161	20241008	173900	161216850	15830	15830	15830	15830	0
162	20241008	173800	161216850	15830	15830	15830	15830	0
163	20241008	173700	161216850	15830	15830	15830	15830	0
164	20241008	173600	161216850	15830	15830	15830	15830	0
165	20241008	173500	161216850	15830	15830	15830	15830	0
166	20241008	173400	161216850	15830	15830	15830	15830	0
167	20241008	173300	161216850	15830	15830	15830	15830	0
168	20241008	173200	161216850	15830	15830	15830	15830	0
169	20241008	173100	161216850	15830	15830	15830	15830	0
170	20241008	173000	161216850	15830	15830	15830	15830	0
171	20241008	172900	161216850	15830	15830	15830	15830	0
172	20241008	172800	161216850	15830	15830	15830	15830	0
173	20241008	172700	161216850	15830	15830	15830	15830	0
174	20241008	172600	161216850	15830	15830	15830	15830	0
175	20241008	172500	161216850	15830	15830	15830	15830	0
176	20241008	172400	161216850	15830	15830	15830	15830	0
177	20241008	172300	161216850	15830	15830	15830	15830	0
178	20241008	172200	161216850	15830	15830	15830	15830	0
179	20241008	172100	161216850	15830	15830	15830	15830	0
180	20241008	172000	161216850	15830	15830	15830	15830	0
181	20241008	171900	161216850	15830	15830	15830	15830	0
182	20241008	171800	161216850	15830	15830	15830	15830	260
183	20241008	171700	161216850	15830	15830	15830	15830	0
184	20241008	171600	161216850	15830	15830	15830	15830	0
185	20241008	171500	161216850	15830	15830	15830	15830	0
186	20241008	171400	161216850	15830	15830	15830	15830	0
187	20241008	171300	161216850	15830	15830	15830	15830	0
188	20241008	171200	161216850	15830	15830	15830	15830	0
189	20241008	171100	161216850	15830	15830	15830	15830	0
190	20241008	171000	161216850	15830	15830	15830	15830	0
191	20241008	170900	161216850	15830	15830	15830	15830	0
192	20241008	170800	161216850	15830	15830	15830	15830	0
193	20241008	170700	161216850	15830	15830	15830	15830	0
194	20241008	170600	161216850	15830	15830	15830	15830	0
195	20241008	170500	161216850	15830	15830	15830	15830	0
196	20241008	170400	161216850	15830	15830	15830	15830	0
197	20241008	170300	161216850	15830	15830	15830	15830	0
198	20241008	170200	161216850	15830	15830	15830	15830	0
199	20241008	170100	161216850	15830	15830	15830	15830	0
200	20241008	170000	161216850	15830	15830	15830	15830	0
201	20241008	165900	161216850	15830	15830	15830	15830	0
202	20241008	165800	161216850	15830	15830	15830	15830	0
203	20241008	165700	161216850	15830	15830	15830	15830	0
204	20241008	165600	161216850	15830	15830	15830	15830	0
205	20241008	165500	161216850	15830	15830	15830	15830	0
206	20241008	165400	161216850	15830	15830	15830	15830	0
207	20241008	165300	161216850	15830	15830	15830	15830	0
208	20241008	165200	161216850	15830	15830	15830	15830	0
209	20241008	165100	161216850	15830	15830	15830	15830	0
210	20241008	165000	161216850	15830	15830	15830	15830	0
211	20241008	164900	161216850	15830	15830	15830	15830	0
212	20241008	164800	161216850	15830	15830	15830	15830	260
213	20241008	164700	161216850	15830	15830	15830	15830	0
214	20241008	164600	161216850	15830	15830	15830	15830	0
215	20241008	164500	161216850	15830	15830	15830	15830	0
216	20241008	164400	161216850	15830	15830	15830	15830	0
217	20241008	164300	161216850	15830	15830	15830	15830	0
218	20241008	164200	161216850	15830	15830	15830	15830	0
219	20241008	164100	161216850	15830	15830	15830	15830	0
220	20241008	164000	161216850	15830	15830	15830	15830	0
221	20241008	163900	161216850	15830	15830	15830	15830	0
222	20241008	163800	161216850	15830	15830	15830	15830	0
223	20241008	163700	161216850	15830	15830	15830	15830	0
224	20241008	163600	161216850	15830	15830	15830	15830	0
225	20241008	163500	161216850	15830	15830	15830	15830	0
226	20241008	163400	161216850	15830	15830	15830	15830	0
227	20241008	163300	161216850	15830	15830	15830	15830	0
228	20241008	163200	161216850	15830	15830	15830	15830	0
229	20241008	163100	161216850	15830	15830	15830	15830	0
230	20241008	163000	161216850	15830	15830	15830	15830	0
231	20241008	162900	161216850	15830	15830	15830	15830	0
232	20241008	162800	161216850	15830	15830	15830	15830	0
233	20241008	162700	161216850	15830	15830	15830	15830	0
234	20241008	162600	161216850	15830	15830	15830	15830	0
235	20241008	162500	161216850	15830	15830	15830	15830	0
236	20241008	162400	161216850	15830	15830	15830	15830	0
237	20241008	162300	161216850	15830	15830	15830	15830	0
238	20241008	162200	161216850	15830	15830	15830	15830	0
239	20241008	162100	161216850	15830	15830	15830	15830	0
240	20241008	162000	161216850	15830	15830	15830	15830	0
241	20241008	161900	161216850	15830	15830	15830	15830	0
242	20241008	161800	161216850	15830	15830	15830	15830	260
243	20241008	161700	161216850	15830	15830	15830	15830	0
244	20241008	161600	161216850	15830	15830	15830	15830	0
245	20241008	161500	161216850	15830	15830	15830	15830	0
246	20241008	161400	161216850	15830	15830	15830	15830	0
247	20241008	161300	161216850	15830	15830	15830	15830	0
248	20241008	161200	161216850	15830	15830	15830	15830	0
249	20241008	161100	161216850	15830	15830	15830	15830	0
250	20241008	161000	161216850	15830	15830	15830	15830	0
251	20241008	160900	161216850	15830	15830	15830	15830	0
252	20241008	160800	161216850	15830	15830	15830	15830	0
253	20241008	160700	161216850	15830	15830	15830	15830	0
254	20241008	160600	161216850	15830	15830	15830	15830	0
255	20241008	160500	161216850	15830	15830	15830	15830	0
256	20241008	160400	161216850	15830	15830	15830	15830	0
257	20241008	160300	161216850	15830	15830	15830	15830	0
258	20241008	160200	161216850	15830	15830	15830	15830	0
259	20241008	160100	161216850	15830	15830	15830	15830	0
260	20241008	160000	161216850	15830	15830	15830	15830	0
261	20241008	155900	161216850	15830	15830	15830	15830	0
262	20241008	155800	161216850	15830	15830	15830	15830	0
263	20241008	155700	161216850	15830	15830	15830	15830	0
264	20241008	155600	161216850	15830	15830	15830	15830	0
265	20241008	155500	161216850	15830	15830	15830	15830	0
266	20241008	155400	161216850	15830	15830	15830	15830	0
267	20241008	155300	161216850	15830	15830	15830	15830	0
268	20241008	155200	161216850	15830	15830	15830	15830	0
269	20241008	155100	161216850	15830	15830	15830	15830	0
270	20241008	155000	161216850	15830	15830	15830	15830	0
271	20241008	154900	161216850	15830	15830	15830	15830	0
272	20241008	154800	161216850	15830	15830	15830	15830	260
273	20241008	154700	161216850	15830	15830	15830	15830	0
274	20241008	154600	161216850	15830	15830	15830	15830	0
275	20241008	154500	161216850	15830	15830	15830	15830	0
276	20241008	154400	161216850	15830	15830	15830	15830	0
277	20241008	154300	161216850	15830	15830	15830	15830	0
278	20241008	154200	161216850	15830	15830	15830	15830	0
279	20241008	154100	161216850	15830	15830	15830	15830	0
280	20241008	154000	161216850	15830	15830	15830	15830	0
281	20241008	153900	161216850	15830	15830	15830	15830	0
282	20241008	153800	161216850	15830	15830	15830	15830	0
283	20241008	153700	161216850	15830	15830	15830	15830	0
284	20241008	153600	161216850	15830	15830	15830	15830	0
285	20241008	153500	161216850	15830	15830	15830	15830	0
286	20241008	153400	161216850	15830	15830	15830	15830	0
287	20241008	153300	161216850	15830	15830	15830	15830	0
288	20241008	153200	161216850	15830	15830	15830	15830	0
289	20241008	153100	161216850	15830	15830	15830	15830	0
290	20241008	153000	161216850	15830	15830	15830	15830	260
291	20241008	152900	157101050	15820	15820	15820	15820	0
292	20241008	152800	157101050	15820	15820	15820	15820	0
293	20241008	152700	157101050	15820	15820	15820	15820	0
294	20241008	152600	157101050	15820	15820	15820	15820	0
295	20241008	152500	157101050	15820	15820	15820	15820	0
296	20241008	152400	157101050	15820	15820	15820	15820	0
297	20241008	152300	157101050	15820	15820	15820	15820	0
298	20241008	152200	157101050	15820	15820	15820	15820	0
299	20241008	152100	157101050	15820	15820	15820	15820	0
300	20241008	152000	157101050	15820	15820	15820	15820	0
301	20241008	151900	157101050	15820	15820	15820	15820	0
302	20241008	151800	157101050	15820	15820	15820	15820	0
303	20241008	151700	157101050	15820	15820	15820	15820	22
304	20241008	151600	156753010	15820	15820	15820	15820	4
305	20241008	151500	156689730	15810	15810	15810	15810	0
306	20241008	151400	156689730	15810	15810	15810	15810	0
307	20241008	151300	156689730	15810	15810	15810	15810	0
308	20241008	151200	156689730	15810	15810	15810	15810	16
309	20241008	151100	156436770	15810	15800	15810	15800	86
310	20241008	151000	155077200	15810	15800	15810	15800	2
311	20241008	150900	155045590	15800	15800	15800	15800	26
312	20241008	150800	154634790	15800	15800	15800	15800	0
313	20241008	150700	154634790	15800	15800	15800	15800	0
314	20241008	150600	154634790	15800	15810	15810	15800	43
315	20241008	150500	153955290	15800	15800	15800	15800	54
316	20241008	150400	153102090	15800	15800	15800	15800	108
317	20241008	150300	151395690	15800	15800	15800	15800	7
318	20241008	150200	151285090	15800	15800	15800	15800	0
319	20241008	150100	151285090	15800	15800	15800	15800	0
320	20241008	150000	151285090	15800	15800	15800	15790	212
321	20241008	145900	147935610	15800	15800	15800	15800	0
322	20241008	145800	147935610	15800	15800	15800	15800	29
323	20241008	145700	147477410	15800	15800	15800	15800	17
324	20241008	145600	147208810	15810	15810	15810	15810	0
325	20241008	145500	147208810	15810	15810	15810	15810	2
326	20241008	145400	147177190	15810	15810	15810	15810	1
327	20241008	145300	147161380	15810	15810	15810	15810	12
328	20241008	145200	146971660	15800	15800	15800	15800	0
329	20241008	145100	146971660	15800	15800	15800	15800	27
330	20241008	145000	146545060	15800	15800	15800	15800	1
331	20241008	144900	146529260	15790	15790	15790	15790	0
332	20241008	144800	146529260	15790	15790	15790	15790	0
333	20241008	144700	146529260	15790	15790	15790	15790	0
334	20241008	144600	146529260	15790	15790	15790	15790	50
335	20241008	144500	145739760	15790	15790	15790	15790	50
336	20241008	144400	144950260	15790	15800	15810	15790	101
337	20241008	144300	143354970	15810	15810	15810	15810	5
338	20241008	144200	143275920	15820	15820	15820	15820	0
339	20241008	144100	143275920	15820	15820	15820	15820	0
340	20241008	144000	143275920	15820	15820	15820	15820	1
341	20241008	143900	143260100	15800	15800	15800	15800	1
342	20241008	143800	143244300	15820	15820	15820	15820	2
343	20241008	143700	143212660	15830	15800	15830	15800	101
344	20241008	143600	141616830	15830	15810	15830	15810	66
345	20241008	143500	140572400	15810	15810	15810	15810	0
346	20241008	143400	140572400	15810	15810	15810	15810	1
347	20241008	143300	140556590	15810	15810	15810	15810	0
348	20241008	143200	140556590	15810	15810	15810	15810	0
349	20241008	143100	140556590	15810	15810	15810	15810	10
350	20241008	143000	140398490	15810	15810	15810	15810	1
351	20241008	142900	140382680	15810	15810	15810	15810	14
352	20241008	142800	140161340	15800	15800	15800	15800	0
353	20241008	142700	140161340	15800	15800	15800	15800	0
354	20241008	142600	140161340	15800	15800	15800	15800	17
355	20241008	142500	139892740	15800	15800	15800	15800	90
356	20241008	142400	138470740	15800	15800	15800	15800	21
357	20241008	142300	138138940	15800	15790	15800	15790	20
358	20241008	142200	137822960	15780	15780	15780	15780	0
359	20241008	142100	137822960	15780	15780	15780	15780	210
360	20241008	142000	134509160	15780	15780	15780	15780	11
361	20241008	141900	134335580	15780	15780	15780	15780	0
362	20241008	141800	134335580	15780	15780	15780	15780	100
363	20241008	141700	132757580	15780	15780	15780	15770	48
364	20241008	141600	132000300	15780	15780	15780	15780	20
365	20241008	141500	131684700	15780	15780	15780	15780	1
366	20241008	141400	131668920	15780	15790	15790	15780	18
367	20241008	141300	131384830	15790	15790	15790	15790	0
368	20241008	141200	131384830	15790	15790	15790	15790	0
369	20241008	141100	131384830	15790	15790	15790	15790	0
370	20241008	141000	131384830	15790	15810	15810	15790	10
371	20241008	140900	131226830	15820	15820	15820	15820	2
372	20241008	140800	131195190	15820	15820	15820	15820	24
373	20241008	140700	130815510	15810	15800	15810	15800	28
374	20241008	140600	130372970	15810	15810	15810	15810	0
375	20241008	140500	130372970	15810	15810	15810	15810	0
376	20241008	140400	130372970	15810	15810	15810	15810	1
377	20241008	140300	130357160	15770	15770	15770	15770	0
378	20241008	140200	130357160	15770	15770	15770	15770	0
379	20241008	140100	130357160	15770	15770	15770	15770	0
380	20241008	140000	130357160	15770	15770	15770	15770	0
381	20241008	135900	130357160	15770	15800	15800	15770	23
382	20241008	135800	129994080	15810	15810	15810	15810	13
383	20241008	135700	129788550	15820	15820	15820	15820	1
384	20241008	135600	129772730	15810	15810	15810	15810	0
385	20241008	135500	129772730	15810	15810	15810	15810	7
386	20241008	135400	129662060	15810	15810	15810	15810	7
387	20241008	135300	129551390	15810	15810	15810	15810	0
388	20241008	135200	129551390	15810	15810	15810	15810	0
389	20241008	135100	129551390	15810	15790	15810	15790	45
390	20241008	135000	128840470	15800	15800	15800	15800	0
391	20241008	134900	128840470	15800	15800	15800	15800	0
392	20241008	134800	128840470	15800	15800	15800	15800	0
393	20241008	134700	128840470	15800	15800	15800	15800	0
394	20241008	134600	128840470	15800	15800	15800	15800	11
395	20241008	134500	128666670	15800	15800	15800	15800	0
396	20241008	134400	128666670	15800	15800	15800	15800	0
397	20241008	134300	128666670	15800	15800	15800	15800	0
398	20241008	134200	128666670	15800	15800	15800	15800	12
399	20241008	134100	128477070	15800	15800	15800	15800	0
400	20241008	134000	128477070	15800	15800	15800	15800	34
401	20241008	133900	127939870	15800	15800	15800	15800	0
402	20241008	133800	127939870	15800	15800	15800	15800	0
403	20241008	133700	127939870	15800	15800	15800	15800	0
404	20241008	133600	127939870	15800	15800	15800	15800	0
405	20241008	133500	127939870	15800	15800	15800	15800	0
406	20241008	133400	127939870	15800	15800	15800	15800	0
407	20241008	133300	127939870	15800	15800	15800	15800	0
408	20241008	133200	127939870	15800	15800	15800	15800	0
409	20241008	133100	127939870	15800	15800	15800	15800	14
410	20241008	133000	127718670	15810	15810	15810	15810	0
411	20241008	132900	127718670	15810	15810	15810	15810	1
412	20241008	132800	127702860	15750	15750	15750	15750	0
413	20241008	132700	127702860	15750	15750	15750	15750	0
414	20241008	132600	127702860	15750	15750	15750	15750	0
415	20241008	132500	127702860	15750	15800	15820	15750	410
416	20241008	132400	121241050	15760	15760	15760	15760	0
417	20241008	132300	121241050	15760	15760	15760	15760	0
418	20241008	132200	121241050	15760	15760	15760	15760	0
419	20241008	132100	121241050	15760	15760	15760	15760	0
420	20241008	132000	121241050	15760	15760	15760	15760	20
421	20241008	131900	120925850	15750	15750	15750	15750	0
422	20241008	131800	120925850	15750	15750	15750	15750	0
423	20241008	131700	120925850	15750	15750	15750	15750	0
424	20241008	131600	120925850	15750	15750	15750	15750	0
425	20241008	131500	120925850	15750	15790	15790	15750	1431
426	20241008	131400	98374300	15800	15800	15800	15800	1
427	20241008	131300	98358500	15800	15800	15800	15800	0
428	20241008	131200	98358500	15800	15800	15800	15800	0
429	20241008	131100	98358500	15800	15800	15800	15800	39
430	20241008	131000	97742300	15800	15800	15800	15800	0
431	20241008	130900	97742300	15800	15800	15800	15800	0
432	20241008	130800	97742300	15800	15800	15800	15800	0
433	20241008	130700	97742300	15800	15800	15800	15800	1
434	20241008	130600	97726500	15810	15810	15810	15810	0
435	20241008	130500	97726500	15810	15810	15810	15810	0
436	20241008	130400	97726500	15810	15810	15810	15810	0
437	20241008	130300	97726500	15810	15810	15810	15810	0
438	20241008	130200	97726500	15810	15810	15810	15810	0
439	20241008	130100	97726500	15810	15810	15810	15810	0
440	20241008	130000	97726500	15810	15810	15810	15810	1
441	20241008	125900	97710690	15810	15800	15810	15800	63
442	20241008	125800	96715160	15800	15810	15810	15800	100
443	20241008	125700	95134760	15810	15810	15810	15810	0
444	20241008	125600	95134760	15810	15810	15810	15810	13
445	20241008	125500	94929230	15800	15800	15800	15800	10
446	20241008	125400	94771230	15800	15800	15800	15800	0
447	20241008	125300	94771230	15800	15800	15800	15800	0
448	20241008	125200	94771230	15800	15800	15800	15800	0
449	20241008	125100	94771230	15800	15800	15800	15800	0
450	20241008	125000	94771230	15800	15800	15800	15800	0
451	20241008	124900	94771230	15800	15800	15800	15800	0
452	20241008	124800	94771230	15800	15800	15800	15800	0
453	20241008	124700	94771230	15800	15800	15800	15800	0
454	20241008	124600	94771230	15800	15800	15800	15800	0
455	20241008	124500	94771230	15800	15780	15800	15780	122
456	20241008	124400	92845790	15780	15780	15780	15780	122
457	20241008	124300	90920630	15760	15760	15760	15760	0
458	20241008	124200	90920630	15760	15760	15760	15760	140
459	20241008	124100	88714230	15770	15770	15770	15770	0
460	20241008	124000	88714230	15770	15770	15770	15770	64
461	20241008	123900	87704950	15770	15770	15770	15770	0
462	20241008	123800	87704950	15770	15770	15770	15770	0
463	20241008	123700	87704950	15770	15780	15780	15770	147
464	20241008	123600	85386690	15850	15790	15850	15780	1094
465	20241008	123500	68066310	15780	15780	15780	15780	0
466	20241008	123400	68066310	15780	15780	15780	15780	0
467	20241008	123300	68066310	15780	15780	15780	15780	0
468	20241008	123200	68066310	15780	15780	15780	15780	0
469	20241008	123100	68066310	15780	15780	15780	15780	0
470	20241008	123000	68066310	15780	15780	15780	15780	0
471	20241008	122900	68066310	15780	15780	15780	15780	0
472	20241008	122800	68066310	15780	15780	15780	15780	0
473	20241008	122700	68066310	15780	15780	15780	15780	0
474	20241008	122600	68066310	15780	15780	15780	15780	0
475	20241008	122500	68066310	15780	15780	15780	15780	0
476	20241008	122400	68066310	15780	15790	15790	15780	141
477	20241008	122300	65841070	15800	15800	15800	15800	25
478	20241008	122200	65446070	15800	15800	15800	15800	10
479	20241008	122100	65288070	15800	15800	15800	15800	0
480	20241008	122000	65288070	15800	15800	15800	15800	0
481	20241008	121900	65288070	15800	15800	15800	15800	0
482	20241008	121800	65288070	15800	15800	15800	15800	0
483	20241008	121700	65288070	15800	15800	15800	15800	2
484	20241008	121600	65256470	15800	15800	15800	15800	1
485	20241008	121500	65240670	15810	15810	15810	15810	0
486	20241008	121400	65240670	15810	15800	15810	15800	16
487	20241008	121300	64987830	15800	15800	15800	15800	1
488	20241008	121200	64972030	15800	15800	15800	15800	0
489	20241008	121100	64972030	15800	15800	15800	15800	2
490	20241008	121000	64940430	15800	15800	15800	15800	18
491	20241008	120900	64656030	15800	15800	15800	15800	20
492	20241008	120800	64340030	15800	15800	15800	15800	0
493	20241008	120700	64340030	15800	15800	15800	15800	0
494	20241008	120600	64340030	15800	15800	15800	15800	1
495	20241008	120500	64324230	15800	15800	15800	15800	0
496	20241008	120400	64324230	15800	15800	15800	15800	0
497	20241008	120300	64324230	15800	15800	15800	15800	0
498	20241008	120200	64324230	15800	15800	15800	15800	0
499	20241008	120100	64324230	15800	15800	15800	15800	0
500	20241008	120000	64324230	15800	15800	15800	15800	0
501	20241008	115900	64324230	15800	15810	15810	15800	2
502	20241008	115800	64292620	15800	15800	15800	15800	0
503	20241008	115700	64292620	15800	15800	15800	15800	17
504	20241008	115600	64024020	15800	15800	15800	15800	0
505	20241008	115500	64024020	15800	15800	15800	15800	0
506	20241008	115400	64024020	15800	15800	15800	15800	0
507	20241008	115300	64024020	15800	15800	15800	15800	23
508	20241008	115200	63660620	15800	15800	15800	15800	0
509	20241008	115100	63660620	15800	15800	15800	15800	0
510	20241008	115000	63660620	15800	15800	15800	15800	4
511	20241008	114900	63597420	15810	15810	15810	15810	0
512	20241008	114800	63597420	15810	15810	15810	15810	0
513	20241008	114700	63597420	15810	15810	15810	15810	3
514	20241008	114600	63549990	15800	15800	15800	15800	0
515	20241008	114500	63549990	15800	15800	15800	15800	1
516	20241008	114400	63534190	15800	15800	15800	15800	9
517	20241008	114300	63391990	15800	15800	15800	15800	6
518	20241008	114200	63297190	15800	15790	15800	15790	348
519	20241008	114100	57798870	15790	15790	15790	15790	0
520	20241008	114000	57798870	15790	15790	15790	15790	0
521	20241008	113900	57798870	15790	15790	15790	15790	1
522	20241008	113800	57783080	15790	15790	15790	15790	1
523	20241008	113700	57767290	15790	15790	15790	15790	0
524	20241008	113600	57767290	15790	15790	15790	15790	50
525	20241008	113500	56977790	15790	15790	15790	15790	1
526	20241008	113400	56962000	15790	15780	15790	15780	22
527	20241008	113300	56614820	15790	15790	15790	15790	2
528	20241008	113200	56583240	15790	15790	15790	15790	0
529	20241008	113100	56583240	15790	15790	15790	15790	1
530	20241008	113000	56567450	15790	15790	15790	15790	1
531	20241008	112900	56551660	15770	15770	15770	15770	0
532	20241008	112800	56551660	15770	15770	15770	15770	0
533	20241008	112700	56551660	15770	15770	15770	15770	0
534	20241008	112600	56551660	15770	15770	15770	15770	0
535	20241008	112500	56551660	15770	15780	15780	15770	75
536	20241008	112400	55368550	15780	15790	15790	15780	30
537	20241008	112300	54895050	15790	15790	15790	15790	8
538	20241008	112200	54768730	15790	15790	15790	15790	0
539	20241008	112100	54768730	15790	15790	15790	15790	0
540	20241008	112000	54768730	15790	15790	15790	15790	0
541	20241008	111900	54768730	15790	15790	15790	15790	0
542	20241008	111800	54768730	15790	15790	15790	15790	0
543	20241008	111700	54768730	15790	15790	15790	15790	0
544	20241008	111600	54768730	15790	15790	15790	15790	0
545	20241008	111500	54768730	15790	15790	15790	15790	0
546	20241008	111400	54768730	15790	15790	15790	15790	0
547	20241008	111300	54768730	15790	15790	15790	15790	0
548	20241008	111200	54768730	15790	15790	15790	15790	0
549	20241008	111100	54768730	15790	15790	15790	15790	0
550	20241008	111000	54768730	15790	15790	15790	15790	10
551	20241008	110900	54610830	15800	15800	15800	15800	1
552	20241008	110800	54595030	15800	15800	15800	15800	0
553	20241008	110700	54595030	15800	15800	15800	15800	0
554	20241008	110600	54595030	15800	15800	15800	15800	0
555	20241008	110500	54595030	15800	15800	15800	15800	0
556	20241008	110400	54595030	15800	15800	15800	15800	0
557	20241008	110300	54595030	15800	15800	15800	15800	0
558	20241008	110200	54595030	15800	15790	15800	15790	109
559	20241008	110100	52873870	15800	15800	15800	15800	0
560	20241008	110000	52873870	15800	15800	15800	15800	100
561	20241008	105900	51293870	15800	15800	15800	15800	102
562	20241008	105800	49682270	15800	15800	15800	15800	7
563	20241008	105700	49571670	15800	15800	15800	15800	0
564	20241008	105600	49571670	15800	15800	15800	15800	0
565	20241008	105500	49571670	15800	15800	15800	15800	0
566	20241008	105400	49571670	15800	15800	15800	15800	1
567	20241008	105300	49555870	15800	15800	15800	15800	0
568	20241008	105200	49555870	15800	15800	15800	15800	2
569	20241008	105100	49524270	15800	15800	15800	15800	20
570	20241008	105000	49208270	15800	15800	15800	15800	10
571	20241008	104900	49050270	15800	15780	15800	15780	21
572	20241008	104800	48718850	15800	15800	15800	15800	0
573	20241008	104700	48718850	15800	15800	15800	15800	10
574	20241008	104600	48560850	15800	15800	15800	15800	0
575	20241008	104500	48560850	15800	15800	15800	15800	61
576	20241008	104400	47597050	15760	15760	15760	15760	0
577	20241008	104300	47597050	15760	15770	15770	15760	70
578	20241008	104200	46493510	15800	15800	15800	15800	20
579	20241008	104100	46177510	15800	15800	15800	15800	0
580	20241008	104000	46177510	15800	15800	15800	15800	0
581	20241008	103900	46177510	15800	15800	15800	15800	11
582	20241008	103800	46003710	15800	15800	15800	15800	2
583	20241008	103700	45972110	15760	15760	15760	15760	0
584	20241008	103600	45972110	15760	15780	15780	15760	46
585	20241008	103500	45246540	15790	15790	15790	15790	3
586	20241008	103400	45199170	15810	15810	15810	15810	2
587	20241008	103300	45167550	15790	15790	15790	15790	0
588	20241008	103200	45167550	15790	15800	15800	15790	148
589	20241008	103100	42830520	15810	15810	15810	15810	1
590	20241008	103000	42814710	15790	15790	15790	15790	0
591	20241008	102900	42814710	15790	15790	15790	15790	0
592	20241008	102800	42814710	15790	15810	15810	15790	522
593	20241008	102700	34567220	15850	15850	15850	15850	0
594	20241008	102600	34567220	15850	15850	15850	15850	0
595	20241008	102500	34567220	15850	15850	15850	15850	0
596	20241008	102400	34567220	15850	15850	15850	15850	0
597	20241008	102300	34567220	15850	15850	15850	15850	0
598	20241008	102200	34567220	15850	15850	15850	15850	0
599	20241008	102100	34567220	15850	15850	15850	15850	0
600	20241008	102000	34567220	15850	15850	15850	15850	0
601	20241008	101900	34567220	15850	15850	15850	15850	0
602	20241008	101800	34567220	15850	15850	15850	15850	0
603	20241008	101700	34567220	15850	15850	15850	15850	0
604	20241008	101600	34567220	15850	15850	15850	15850	0
605	20241008	101500	34567220	15850	15850	15850	15850	0
606	20241008	101400	34567220	15850	15850	15850	15850	0
607	20241008	101300	34567220	15850	15850	15850	15850	1
608	20241008	101200	34551370	15810	15810	15810	15800	56
609	20241008	101100	33666170	15810	15820	15820	15810	260
610	20241008	101000	29553370	15830	15830	15830	15830	2
611	20241008	100900	29521710	15830	15840	15850	15830	335
612	20241008	100800	24214240	15850	15850	15850	15850	0
613	20241008	100700	24214240	15850	15850	15850	15850	0
614	20241008	100600	24214240	15850	15850	15850	15850	2
615	20241008	100500	24182540	15850	15840	15850	15840	4
616	20241008	100400	24119170	15830	15840	15840	15830	15
617	20241008	100300	23881710	15840	15840	15840	15840	0
618	20241008	100200	23881710	15840	15840	15840	15840	146
619	20241008	100100	21569070	15840	15840	15840	15840	0
620	20241008	100000	21569070	15840	15840	15840	15840	14
621	20241008	095900	21347310	15850	15850	15850	15850	0
622	20241008	095800	21347310	15850	15850	15850	15850	0
623	20241008	095700	21347310	15850	15850	15850	15850	0
624	20241008	095600	21347310	15850	15860	15860	15850	11
625	20241008	095500	21172950	15850	15850	15850	15850	6
626	20241008	095400	21077850	15840	15840	15840	15840	0
627	20241008	095300	21077850	15840	15840	15840	15840	57
628	20241008	095200	20174970	15840	15840	15840	15840	40
629	20241008	095100	19541370	15850	15850	15850	15850	4
630	20241008	095000	19477970	15850	15850	15850	15850	89
631	20241008	094900	18067320	15850	15850	15850	15850	1
632	20241008	094800	18051470	15840	15840	15840	15840	18
633	20241008	094700	17766350	15840	15840	15840	15840	0
634	20241008	094600	17766350	15840	15840	15840	15840	11
635	20241008	094500	17592110	15860	15860	15860	15860	0
636	20241008	094400	17592110	15860	15860	15860	15860	0
637	20241008	094300	17592110	15860	15860	15860	15860	2
638	20241008	094200	17560390	15860	15860	15860	15860	14
639	20241008	094100	17338350	15860	15860	15860	15860	13
640	20241008	094000	17132170	15860	15840	15870	15840	36
641	20241008	093900	16561410	15840	15840	15840	15840	0
642	20241008	093800	16561410	15840	15830	15840	15830	11
643	20241008	093700	16387210	15820	15820	15820	15820	0
644	20241008	093600	16387210	15820	15830	15830	15820	20
645	20241008	093500	16070720	15830	15820	15830	15820	4
646	20241008	093400	16007410	15850	15850	15850	15850	0
647	20241008	093300	16007410	15850	15850	15850	15850	0
648	20241008	093200	16007410	15850	15850	15850	15850	0
649	20241008	093100	16007410	15850	15850	15850	15850	0
650	20241008	093000	16007410	15850	15850	15850	15850	0
651	20241008	092900	16007410	15850	15850	15850	15850	0
652	20241008	092800	16007410	15850	15850	15850	15850	0
653	20241008	092700	16007410	15850	15840	15850	15840	2
654	20241008	092600	15975720	15840	15840	15840	15840	1
655	20241008	092500	15959880	15820	15840	15840	15820	9
656	20241008	092400	15817440	15870	15870	15870	15870	0
657	20241008	092300	15817440	15870	15870	15870	15870	0
658	20241008	092200	15817440	15870	15870	15870	15870	0
659	20241008	092100	15817440	15870	15870	15870	15870	0
660	20241008	092000	15817440	15870	15870	15870	15870	0
661	20241008	091900	15817440	15870	15870	15870	15870	0
662	20241008	091800	15817440	15870	15870	15870	15870	10
663	20241008	091700	15658740	15870	15870	15870	15870	15
664	20241008	091600	15420690	15870	15870	15870	15870	1
665	20241008	091500	15404820	15870	15860	15870	15860	22
666	20241008	091400	15055810	15870	15870	15870	15870	0
667	20241008	091300	15055810	15870	15870	15870	15870	0
668	20241008	091200	15055810	15870	15870	15870	15870	1
669	20241008	091100	15039940	15870	15870	15870	15870	0
670	20241008	091000	15039940	15870	15870	15870	15870	3
671	20241008	090900	14992330	15880	15880	15880	15880	0
672	20241008	090800	14992330	15880	15880	15880	15880	19
673	20241008	090700	14690610	15880	15870	15880	15870	23
674	20241008	090600	14325530	15800	15800	15800	15800	0
675	20241008	090500	14325530	15800	15800	15800	15800	5
676	20241008	090400	14246530	15800	15840	15840	15800	736
677	20241008	090300	2615750	15900	15900	15900	15900	0
678	20241008	090200	2615750	15900	15900	15900	15900	0
679	20241008	090100	2615750	15900	15850	15900	15850	17
680	20241008	090000	2345800	15850	15850	15850	15850	148