KissMeData/096240/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201000	189349970	15780	15780	15780	15780	30
3	20241030	200900	189349970	15780	15780	15780	15780	0
4	20241030	200800	189349970	15780	15780	15780	15780	0
5	20241030	200700	189349970	15780	15780	15780	15780	0
6	20241030	200600	189349970	15780	15780	15780	15780	0
7	20241030	200500	189349970	15780	15780	15780	15780	0
8	20241030	200400	189349970	15780	15780	15780	15780	0
9	20241030	200300	189349970	15780	15780	15780	15780	0
10	20241030	200200	189349970	15780	15780	15780	15780	0
11	20241030	200100	189349970	15780	15780	15780	15780	0
12	20241030	200000	189349970	15780	15780	15780	15780	0
13	20241030	195900	189349970	15780	15780	15780	15780	0
14	20241030	195800	189349970	15780	15780	15780	15780	0
15	20241030	195700	189349970	15780	15780	15780	15780	0
16	20241030	195600	189349970	15780	15780	15780	15780	0
17	20241030	195500	189349970	15780	15780	15780	15780	0
18	20241030	195400	189349970	15780	15780	15780	15780	0
19	20241030	195300	189349970	15780	15780	15780	15780	0
20	20241030	195200	189349970	15780	15780	15780	15780	0
21	20241030	195100	189349970	15780	15780	15780	15780	0
22	20241030	195000	189349970	15780	15780	15780	15780	0
23	20241030	194900	189349970	15780	15780	15780	15780	0
24	20241030	194800	189349970	15780	15780	15780	15780	0
25	20241030	194700	189349970	15780	15780	15780	15780	0
26	20241030	194600	189349970	15780	15780	15780	15780	0
27	20241030	194500	189349970	15780	15780	15780	15780	0
28	20241030	194400	189349970	15780	15780	15780	15780	0
29	20241030	194300	189349970	15780	15780	15780	15780	0
30	20241030	194200	189349970	15780	15780	15780	15780	0
31	20241030	194100	189349970	15780	15780	15780	15780	0
32	20241030	194000	189349970	15780	15780	15780	15780	30
33	20241030	193900	189349970	15780	15780	15780	15780	0
34	20241030	193800	189349970	15780	15780	15780	15780	0
35	20241030	193700	189349970	15780	15780	15780	15780	0
36	20241030	193600	189349970	15780	15780	15780	15780	0
37	20241030	193500	189349970	15780	15780	15780	15780	0
38	20241030	193400	189349970	15780	15780	15780	15780	0
39	20241030	193300	189349970	15780	15780	15780	15780	0
40	20241030	193200	189349970	15780	15780	15780	15780	0
41	20241030	193100	189349970	15780	15780	15780	15780	0
42	20241030	193000	189349970	15780	15780	15780	15780	0
43	20241030	192900	189349970	15780	15780	15780	15780	0
44	20241030	192800	189349970	15780	15780	15780	15780	0
45	20241030	192700	189349970	15780	15780	15780	15780	0
46	20241030	192600	189349970	15780	15780	15780	15780	0
47	20241030	192500	189349970	15780	15780	15780	15780	0
48	20241030	192400	189349970	15780	15780	15780	15780	0
49	20241030	192300	189349970	15780	15780	15780	15780	0
50	20241030	192200	189349970	15780	15780	15780	15780	0
51	20241030	192100	189349970	15780	15780	15780	15780	0
52	20241030	192000	189349970	15780	15780	15780	15780	0
53	20241030	191900	189349970	15780	15780	15780	15780	0
54	20241030	191800	189349970	15780	15780	15780	15780	0
55	20241030	191700	189349970	15780	15780	15780	15780	0
56	20241030	191600	189349970	15780	15780	15780	15780	0
57	20241030	191500	189349970	15780	15780	15780	15780	0
58	20241030	191400	189349970	15780	15780	15780	15780	0
59	20241030	191300	189349970	15780	15780	15780	15780	0
60	20241030	191200	189349970	15780	15780	15780	15780	0
61	20241030	191100	189349970	15780	15780	15780	15780	0
62	20241030	191000	189349970	15780	15780	15780	15780	30
63	20241030	190900	189349970	15780	15780	15780	15780	0
64	20241030	190800	189349970	15780	15780	15780	15780	0
65	20241030	190700	189349970	15780	15780	15780	15780	0
66	20241030	190600	189349970	15780	15780	15780	15780	0
67	20241030	190500	189349970	15780	15780	15780	15780	0
68	20241030	190400	189349970	15780	15780	15780	15780	0
69	20241030	190300	189349970	15780	15780	15780	15780	0
70	20241030	190200	189349970	15780	15780	15780	15780	0
71	20241030	190100	189349970	15780	15780	15780	15780	0
72	20241030	190000	189349970	15780	15780	15780	15780	0
73	20241030	185900	189349970	15780	15780	15780	15780	0
74	20241030	185800	189349970	15780	15780	15780	15780	0
75	20241030	185700	189349970	15780	15780	15780	15780	0
76	20241030	185600	189349970	15780	15780	15780	15780	0
77	20241030	185500	189349970	15780	15780	15780	15780	0
78	20241030	185400	189349970	15780	15780	15780	15780	0
79	20241030	185300	189349970	15780	15780	15780	15780	0
80	20241030	185200	189349970	15780	15780	15780	15780	0
81	20241030	185100	189349970	15780	15780	15780	15780	0
82	20241030	185000	189349970	15780	15780	15780	15780	0
83	20241030	184900	189349970	15780	15780	15780	15780	0
84	20241030	184800	189349970	15780	15780	15780	15780	0
85	20241030	184700	189349970	15780	15780	15780	15780	0
86	20241030	184600	189349970	15780	15780	15780	15780	0
87	20241030	184500	189349970	15780	15780	15780	15780	0
88	20241030	184400	189349970	15780	15780	15780	15780	0
89	20241030	184300	189349970	15780	15780	15780	15780	0
90	20241030	184200	189349970	15780	15780	15780	15780	0
91	20241030	184100	189349970	15780	15780	15780	15780	0
92	20241030	184000	189349970	15780	15780	15780	15780	30
93	20241030	183900	189349970	15780	15780	15780	15780	0
94	20241030	183800	189349970	15780	15780	15780	15780	0
95	20241030	183700	189349970	15780	15780	15780	15780	0
96	20241030	183600	189349970	15780	15780	15780	15780	0
97	20241030	183500	189349970	15780	15780	15780	15780	0
98	20241030	183400	189349970	15780	15780	15780	15780	0
99	20241030	183300	189349970	15780	15780	15780	15780	0
100	20241030	183200	189349970	15780	15780	15780	15780	0
101	20241030	183100	189349970	15780	15780	15780	15780	0
102	20241030	183000	189349970	15780	15780	15780	15780	0
103	20241030	182900	189349970	15780	15780	15780	15780	0
104	20241030	182800	189349970	15780	15780	15780	15780	0
105	20241030	182700	189349970	15780	15780	15780	15780	0
106	20241030	182600	189349970	15780	15780	15780	15780	0
107	20241030	182500	189349970	15780	15780	15780	15780	0
108	20241030	182400	189349970	15780	15780	15780	15780	0
109	20241030	182300	189349970	15780	15780	15780	15780	0
110	20241030	182200	189349970	15780	15780	15780	15780	0
111	20241030	182100	189349970	15780	15780	15780	15780	0
112	20241030	182000	189349970	15780	15780	15780	15780	0
113	20241030	181900	189349970	15780	15780	15780	15780	0
114	20241030	181800	189349970	15780	15780	15780	15780	0
115	20241030	181700	189349970	15780	15780	15780	15780	0
116	20241030	181600	189349970	15780	15780	15780	15780	0
117	20241030	181500	189349970	15780	15780	15780	15780	0
118	20241030	181400	189349970	15780	15780	15780	15780	0
119	20241030	181300	189349970	15780	15780	15780	15780	0
120	20241030	181200	189349970	15780	15780	15780	15780	0
121	20241030	181100	189349970	15780	15780	15780	15780	0
122	20241030	181000	189349970	15780	15780	15780	15780	30
123	20241030	180900	189349970	15780	15780	15780	15780	0
124	20241030	180800	189349970	15780	15780	15780	15780	0
125	20241030	180700	189349970	15780	15780	15780	15780	0
126	20241030	180600	189349970	15780	15780	15780	15780	0
127	20241030	180500	189349970	15780	15780	15780	15780	0
128	20241030	180400	189349970	15780	15780	15780	15780	0
129	20241030	180300	189349970	15780	15780	15780	15780	0
130	20241030	180200	189349970	15780	15780	15780	15780	0
131	20241030	180100	189349970	15780	15780	15780	15780	0
132	20241030	180000	189349970	15780	15780	15780	15780	0
133	20241030	175900	189349970	15780	15780	15780	15780	0
134	20241030	175800	189349970	15780	15780	15780	15780	0
135	20241030	175700	189349970	15780	15780	15780	15780	0
136	20241030	175600	189349970	15780	15780	15780	15780	0
137	20241030	175500	189349970	15780	15780	15780	15780	0
138	20241030	175400	189349970	15780	15780	15780	15780	0
139	20241030	175300	189349970	15780	15780	15780	15780	0
140	20241030	175200	189349970	15780	15780	15780	15780	0
141	20241030	175100	189349970	15780	15780	15780	15780	0
142	20241030	175000	189349970	15780	15780	15780	15780	0
143	20241030	174900	189349970	15780	15780	15780	15780	0
144	20241030	174800	189349970	15780	15780	15780	15780	0
145	20241030	174700	189349970	15780	15780	15780	15780	0
146	20241030	174600	189349970	15780	15780	15780	15780	0
147	20241030	174500	189349970	15780	15780	15780	15780	0
148	20241030	174400	189349970	15780	15780	15780	15780	0
149	20241030	174300	189349970	15780	15780	15780	15780	0
150	20241030	174200	189349970	15780	15780	15780	15780	0
151	20241030	174100	189349970	15780	15780	15780	15780	0
152	20241030	174000	189349970	15780	15780	15780	15780	30
153	20241030	173900	189349970	15780	15780	15780	15780	0
154	20241030	173800	189349970	15780	15780	15780	15780	0
155	20241030	173700	189349970	15780	15780	15780	15780	0
156	20241030	173600	189349970	15780	15780	15780	15780	0
157	20241030	173500	189349970	15780	15780	15780	15780	0
158	20241030	173400	189349970	15780	15780	15780	15780	0
159	20241030	173300	189349970	15780	15780	15780	15780	0
160	20241030	173200	189349970	15780	15780	15780	15780	0
161	20241030	173100	189349970	15780	15780	15780	15780	0
162	20241030	173000	189349970	15780	15780	15780	15780	0
163	20241030	172900	189349970	15780	15780	15780	15780	0
164	20241030	172800	189349970	15780	15780	15780	15780	0
165	20241030	172700	189349970	15780	15780	15780	15780	0
166	20241030	172600	189349970	15780	15780	15780	15780	0
167	20241030	172500	189349970	15780	15780	15780	15780	0
168	20241030	172400	189349970	15780	15780	15780	15780	0
169	20241030	172300	189349970	15780	15780	15780	15780	0
170	20241030	172200	189349970	15780	15780	15780	15780	0
171	20241030	172100	189349970	15780	15780	15780	15780	0
172	20241030	172000	189349970	15780	15780	15780	15780	0
173	20241030	171900	189349970	15780	15780	15780	15780	0
174	20241030	171800	189349970	15780	15780	15780	15780	0
175	20241030	171700	189349970	15780	15780	15780	15780	0
176	20241030	171600	189349970	15780	15780	15780	15780	0
177	20241030	171500	189349970	15780	15780	15780	15780	0
178	20241030	171400	189349970	15780	15780	15780	15780	0
179	20241030	171300	189349970	15780	15780	15780	15780	0
180	20241030	171200	189349970	15780	15780	15780	15780	0
181	20241030	171100	189349970	15780	15780	15780	15780	0
182	20241030	171000	189349970	15780	15780	15780	15780	30
183	20241030	170900	189349970	15780	15780	15780	15780	0
184	20241030	170800	189349970	15780	15780	15780	15780	0
185	20241030	170700	189349970	15780	15780	15780	15780	0
186	20241030	170600	189349970	15780	15780	15780	15780	0
187	20241030	170500	189349970	15780	15780	15780	15780	0
188	20241030	170400	189349970	15780	15780	15780	15780	0
189	20241030	170300	189349970	15780	15780	15780	15780	0
190	20241030	170200	189349970	15780	15780	15780	15780	0
191	20241030	170100	189349970	15780	15780	15780	15780	0
192	20241030	170000	189349970	15780	15780	15780	15780	0
193	20241030	165900	189349970	15780	15780	15780	15780	0
194	20241030	165800	189349970	15780	15780	15780	15780	0
195	20241030	165700	189349970	15780	15780	15780	15780	0
196	20241030	165600	189349970	15780	15780	15780	15780	0
197	20241030	165500	189349970	15780	15780	15780	15780	0
198	20241030	165400	189349970	15780	15780	15780	15780	0
199	20241030	165300	189349970	15780	15780	15780	15780	0
200	20241030	165200	189349970	15780	15780	15780	15780	0
201	20241030	165100	189349970	15780	15780	15780	15780	0
202	20241030	165000	189349970	15780	15780	15780	15780	0
203	20241030	164900	189349970	15780	15780	15780	15780	0
204	20241030	164800	189349970	15780	15780	15780	15780	0
205	20241030	164700	189349970	15780	15780	15780	15780	0
206	20241030	164600	189349970	15780	15780	15780	15780	0
207	20241030	164500	189349970	15780	15780	15780	15780	0
208	20241030	164400	189349970	15780	15780	15780	15780	0
209	20241030	164300	189349970	15780	15780	15780	15780	0
210	20241030	164200	189349970	15780	15780	15780	15780	0
211	20241030	164100	189349970	15780	15780	15780	15780	0
212	20241030	164000	189349970	15780	15780	15780	15780	30
213	20241030	163900	189349970	15780	15780	15780	15780	0
214	20241030	163800	189349970	15780	15780	15780	15780	0
215	20241030	163700	189349970	15780	15780	15780	15780	0
216	20241030	163600	189349970	15780	15780	15780	15780	0
217	20241030	163500	189349970	15780	15780	15780	15780	0
218	20241030	163400	189349970	15780	15780	15780	15780	0
219	20241030	163300	189349970	15780	15780	15780	15780	0
220	20241030	163200	189349970	15780	15780	15780	15780	0
221	20241030	163100	189349970	15780	15780	15780	15780	0
222	20241030	163000	189349970	15780	15780	15780	15780	0
223	20241030	162900	189349970	15780	15780	15780	15780	0
224	20241030	162800	189349970	15780	15780	15780	15780	0
225	20241030	162700	189349970	15780	15780	15780	15780	0
226	20241030	162600	189349970	15780	15780	15780	15780	0
227	20241030	162500	189349970	15780	15780	15780	15780	0
228	20241030	162400	189349970	15780	15780	15780	15780	0
229	20241030	162300	189349970	15780	15780	15780	15780	0
230	20241030	162200	189349970	15780	15780	15780	15780	0
231	20241030	162100	189349970	15780	15780	15780	15780	0
232	20241030	162000	189349970	15780	15780	15780	15780	0
233	20241030	161900	189349970	15780	15780	15780	15780	0
234	20241030	161800	189349970	15780	15780	15780	15780	0
235	20241030	161700	189349970	15780	15780	15780	15780	0
236	20241030	161600	189349970	15780	15780	15780	15780	0
237	20241030	161500	189349970	15780	15780	15780	15780	0
238	20241030	161400	189349970	15780	15780	15780	15780	0
239	20241030	161300	189349970	15780	15780	15780	15780	0
240	20241030	161200	189349970	15780	15780	15780	15780	0
241	20241030	161100	189349970	15780	15780	15780	15780	0
242	20241030	161000	189349970	15780	15780	15780	15780	30
243	20241030	160900	189349970	15780	15780	15780	15780	0
244	20241030	160800	189349970	15780	15780	15780	15780	0
245	20241030	160700	189349970	15780	15780	15780	15780	0
246	20241030	160600	189349970	15780	15780	15780	15780	0
247	20241030	160500	189349970	15780	15780	15780	15780	0
248	20241030	160400	189349970	15780	15780	15780	15780	0
249	20241030	160300	189349970	15780	15780	15780	15780	0
250	20241030	160200	189349970	15780	15780	15780	15780	0
251	20241030	160100	189349970	15780	15780	15780	15780	0
252	20241030	160000	189349970	15780	15780	15780	15780	0
253	20241030	155900	189349970	15780	15780	15780	15780	0
254	20241030	155800	189349970	15780	15780	15780	15780	0
255	20241030	155700	189349970	15780	15780	15780	15780	0
256	20241030	155600	189349970	15780	15780	15780	15780	0
257	20241030	155500	189349970	15780	15780	15780	15780	0
258	20241030	155400	189349970	15780	15780	15780	15780	0
259	20241030	155300	189349970	15780	15780	15780	15780	0
260	20241030	155200	189349970	15780	15780	15780	15780	0
261	20241030	155100	189349970	15780	15780	15780	15780	0
262	20241030	155000	189349970	15780	15780	15780	15780	0
263	20241030	154900	189349970	15780	15780	15780	15780	0
264	20241030	154800	189349970	15780	15780	15780	15780	0
265	20241030	154700	189349970	15780	15780	15780	15780	0
266	20241030	154600	189349970	15780	15780	15780	15780	0
267	20241030	154500	189349970	15780	15780	15780	15780	0
268	20241030	154400	189349970	15780	15780	15780	15780	0
269	20241030	154300	189349970	15780	15780	15780	15780	0
270	20241030	154200	189349970	15780	15780	15780	15780	0
271	20241030	154100	189349970	15780	15780	15780	15780	0
272	20241030	154000	189349970	15780	15780	15780	15780	30
273	20241030	153900	189349970	15780	15780	15780	15780	0
274	20241030	153800	189349970	15780	15780	15780	15780	0
275	20241030	153700	189349970	15780	15780	15780	15780	0
276	20241030	153600	189349970	15780	15780	15780	15780	0
277	20241030	153500	189349970	15780	15780	15780	15780	0
278	20241030	153400	189349970	15780	15780	15780	15780	0
279	20241030	153300	189349970	15780	15780	15780	15780	0
280	20241030	153200	189349970	15780	15780	15780	15780	0
281	20241030	153100	189349970	15780	15780	15780	15780	0
282	20241030	153000	189349970	15780	15780	15780	15780	30
283	20241030	152900	188876570	15770	15770	15770	15770	0
284	20241030	152800	188876570	15770	15770	15770	15770	0
285	20241030	152700	188876570	15770	15770	15770	15770	0
286	20241030	152600	188876570	15770	15770	15770	15770	0
287	20241030	152500	188876570	15770	15770	15770	15770	0
288	20241030	152400	188876570	15770	15770	15770	15770	0
289	20241030	152300	188876570	15770	15770	15770	15770	0
290	20241030	152200	188876570	15770	15770	15770	15770	0
291	20241030	152100	188876570	15770	15770	15770	15770	0
292	20241030	152000	188876570	15770	15770	15770	15770	0
293	20241030	151900	188876570	15770	15720	15770	15720	66
294	20241030	151800	187839000	15730	15730	15730	15730	1
295	20241030	151700	187823270	15770	15770	15770	15770	0
296	20241030	151600	187823270	15770	15770	15770	15770	0
297	20241030	151500	187823270	15770	15770	15770	15770	4
298	20241030	151400	187760190	15760	15760	15760	15760	12
299	20241030	151300	187571070	15760	15760	15760	15760	0
300	20241030	151200	187571070	15760	15760	15760	15760	10
301	20241030	151100	187413470	15760	15760	15760	15760	10
302	20241030	151000	187255870	15720	15720	15720	15720	1
303	20241030	150900	187240150	15760	15760	15760	15760	1
304	20241030	150800	187224390	15760	15760	15760	15760	2
305	20241030	150700	187192870	15730	15730	15730	15730	24
306	20241030	150600	186815350	15760	15760	15760	15760	1
307	20241030	150500	186799590	15730	15730	15730	15730	0
308	20241030	150400	186799590	15730	15730	15730	15730	0
309	20241030	150300	186799590	15730	15730	15730	15730	0
310	20241030	150200	186799590	15730	15730	15730	15730	0
311	20241030	150100	186799590	15730	15730	15730	15730	5
312	20241030	150000	186720940	15760	15730	15760	15730	3
313	20241030	145900	186673690	15720	15720	15720	15720	0
314	20241030	145800	186673690	15720	15720	15720	15720	0
315	20241030	145700	186673690	15720	15720	15720	15720	0
316	20241030	145600	186673690	15720	15720	15720	15720	0
317	20241030	145500	186673690	15720	15720	15720	15720	0
318	20241030	145400	186673690	15720	15720	15720	15720	0
319	20241030	145300	186673690	15720	15720	15720	15720	0
320	20241030	145200	186673690	15720	15720	15720	15720	92
321	20241030	145100	185227450	15760	15760	15760	15760	1
322	20241030	145000	185211690	15720	15720	15720	15720	1000
323	20241030	144900	169491690	15720	15720	15720	15720	0
324	20241030	144800	169491690	15720	15720	15720	15720	0
325	20241030	144700	169491690	15720	15720	15720	15720	1000
326	20241030	144600	153771690	15740	15740	15740	15740	0
327	20241030	144500	153771690	15740	15740	15740	15740	50
328	20241030	144400	152984690	15740	15740	15740	15740	404
329	20241030	144300	146625730	15740	15740	15740	15740	46
330	20241030	144200	145901690	15740	15740	15740	15740	0
331	20241030	144100	145901690	15740	15740	15740	15740	9
332	20241030	144000	145760030	15760	15760	15760	15760	0
333	20241030	143900	145760030	15760	15760	15760	15760	0
334	20241030	143800	145760030	15760	15760	15760	15760	0
335	20241030	143700	145760030	15760	15760	15760	15760	0
336	20241030	143600	145760030	15760	15760	15760	15760	2
337	20241030	143500	145728510	15760	15730	15760	15720	123
338	20241030	143400	143794790	15760	15760	15760	15760	0
339	20241030	143300	143794790	15760	15760	15760	15760	5
340	20241030	143200	143715990	15730	15730	15730	15730	0
341	20241030	143100	143715990	15730	15730	15730	15730	0
342	20241030	143000	143715990	15730	15730	15730	15730	9
343	20241030	142900	143574420	15730	15740	15740	15730	46
344	20241030	142800	142850780	15760	15760	15760	15760	0
345	20241030	142700	142850780	15760	15760	15760	15760	0
346	20241030	142600	142850780	15760	15760	15760	15760	65
347	20241030	142500	141826380	15760	15760	15760	15760	0
348	20241030	142400	141826380	15760	15760	15760	15760	0
349	20241030	142300	141826380	15760	15760	15760	15760	0
350	20241030	142200	141826380	15760	15760	15760	15760	1
351	20241030	142100	141810620	15760	15760	15760	15760	0
352	20241030	142000	141810620	15760	15760	15760	15760	1
353	20241030	141900	141794860	15730	15730	15730	15730	0
354	20241030	141800	141794860	15730	15730	15730	15730	0
355	20241030	141700	141794860	15730	15730	15730	15730	0
356	20241030	141600	141794860	15730	15750	15750	15730	500
357	20241030	141500	133927390	15760	15760	15760	15760	0
358	20241030	141400	133927390	15760	15760	15760	15760	0
359	20241030	141300	133927390	15760	15760	15760	15760	0
360	20241030	141200	133927390	15760	15760	15760	15760	0
361	20241030	141100	133927390	15760	15760	15760	15760	0
362	20241030	141000	133927390	15760	15760	15760	15760	0
363	20241030	140900	133927390	15760	15760	15760	15760	0
364	20241030	140800	133927390	15760	15760	15760	15760	1
365	20241030	140700	133911630	15750	15750	15750	15750	0
366	20241030	140600	133911630	15750	15750	15750	15750	6
367	20241030	140500	133817130	15760	15760	15760	15760	1
368	20241030	140400	133801370	15760	15760	15760	15760	11
369	20241030	140300	133628010	15750	15750	15750	15750	0
370	20241030	140200	133628010	15750	15750	15750	15750	0
371	20241030	140100	133628010	15750	15750	15750	15750	0
372	20241030	140000	133628010	15750	15750	15750	15750	0
373	20241030	135900	133628010	15750	15750	15750	15750	1
374	20241030	135800	133612260	15750	15750	15750	15750	1
375	20241030	135700	133596510	15750	15750	15750	15750	68
376	20241030	135600	132525510	15750	15740	15750	15740	2
377	20241030	135500	132494020	15750	15750	15750	15750	2
378	20241030	135400	132462520	15740	15740	15740	15740	0
379	20241030	135300	132462520	15740	15740	15740	15740	4
380	20241030	135200	132399560	15740	15750	15750	15740	56
381	20241030	135100	131517870	15750	15750	15750	15750	0
382	20241030	135000	131517870	15750	15760	15760	15750	904
383	20241030	134900	117276040	15770	15770	15770	15770	0
384	20241030	134800	117276040	15770	15770	15770	15770	360
385	20241030	134700	111598840	15770	15770	15770	15770	0
386	20241030	134600	111598840	15770	15770	15770	15770	0
387	20241030	134500	111598840	15770	15770	15770	15770	0
388	20241030	134400	111598840	15770	15770	15770	15770	0
389	20241030	134300	111598840	15770	15770	15770	15770	0
390	20241030	134200	111598840	15770	15770	15770	15770	0
391	20241030	134100	111598840	15770	15770	15770	15770	0
392	20241030	134000	111598840	15770	15770	15770	15770	0
393	20241030	133900	111598840	15770	15770	15770	15770	40
394	20241030	133800	110968040	15770	15770	15770	15770	0
395	20241030	133700	110968040	15770	15770	15770	15770	2
396	20241030	133600	110936500	15760	15760	15760	15760	0
397	20241030	133500	110936500	15760	15760	15760	15760	0
398	20241030	133400	110936500	15760	15760	15760	15760	0
399	20241030	133300	110936500	15760	15760	15760	15760	0
400	20241030	133200	110936500	15760	15770	15770	15760	92
401	20241030	133100	109486260	15770	15770	15770	15770	3
402	20241030	133000	109438950	15770	15770	15770	15770	0
403	20241030	132900	109438950	15770	15770	15770	15770	0
404	20241030	132800	109438950	15770	15770	15770	15770	0
405	20241030	132700	109438950	15770	15770	15770	15770	0
406	20241030	132600	109438950	15770	15770	15770	15770	0
407	20241030	132500	109438950	15770	15770	15770	15770	5
408	20241030	132400	109360100	15760	15770	15770	15760	498
409	20241030	132300	101511520	15800	15800	15800	15800	0
410	20241030	132200	101511520	15800	15800	15800	15800	1
411	20241030	132100	101495720	15800	15800	15800	15800	0
412	20241030	132000	101495720	15800	15800	15800	15800	0
413	20241030	131900	101495720	15800	15800	15800	15800	0
414	20241030	131800	101495720	15800	15800	15800	15800	0
415	20241030	131700	101495720	15800	15800	15800	15800	0
416	20241030	131600	101495720	15800	15800	15800	15800	0
417	20241030	131500	101495720	15800	15800	15800	15800	0
418	20241030	131400	101495720	15800	15800	15800	15800	0
419	20241030	131300	101495720	15800	15800	15800	15800	0
420	20241030	131200	101495720	15800	15800	15800	15800	0
421	20241030	131100	101495720	15800	15800	15800	15800	0
422	20241030	131000	101495720	15800	15800	15800	15800	0
423	20241030	130900	101495720	15800	15800	15800	15800	0
424	20241030	130800	101495720	15800	15800	15800	15800	0
425	20241030	130700	101495720	15800	15800	15800	15800	1
426	20241030	130600	101479920	15800	15800	15800	15800	7
427	20241030	130500	101369320	15800	15770	15800	15770	10
428	20241030	130400	101211500	15770	15770	15770	15770	0
429	20241030	130300	101211500	15770	15770	15770	15770	0
430	20241030	130200	101211500	15770	15770	15770	15770	0
431	20241030	130100	101211500	15770	15770	15770	15770	0
432	20241030	130000	101211500	15770	15770	15770	15770	0
433	20241030	125900	101211500	15770	15770	15770	15770	221
434	20241030	125800	97726330	15800	15800	15800	15800	0
435	20241030	125700	97726330	15800	15800	15800	15800	1
436	20241030	125600	97710530	15770	15770	15770	15770	0
437	20241030	125500	97710530	15770	15770	15770	15770	0
438	20241030	125400	97710530	15770	15770	15770	15770	42
439	20241030	125300	97048190	15780	15780	15780	15780	0
440	20241030	125200	97048190	15780	15780	15780	15780	23
441	20241030	125100	96685250	15800	15800	15800	15800	0
442	20241030	125000	96685250	15800	15800	15800	15800	0
443	20241030	124900	96685250	15800	15800	15800	15800	0
444	20241030	124800	96685250	15800	15800	15800	15800	318
445	20241030	124700	91660850	15800	15800	15800	15800	0
446	20241030	124600	91660850	15800	15800	15800	15800	317
447	20241030	124500	86652250	15790	15790	15790	15790	0
448	20241030	124400	86652250	15790	15790	15790	15790	0
449	20241030	124300	86652250	15790	15790	15790	15790	0
450	20241030	124200	86652250	15790	15790	15790	15790	0
451	20241030	124100	86652250	15790	15790	15790	15790	0
452	20241030	124000	86652250	15790	15790	15790	15790	0
453	20241030	123900	86652250	15790	15790	15790	15790	0
454	20241030	123800	86652250	15790	15790	15790	15790	0
455	20241030	123700	86652250	15790	15790	15790	15790	0
456	20241030	123600	86652250	15790	15790	15790	15790	1
457	20241030	123500	86636460	15800	15800	15800	15800	0
458	20241030	123400	86636460	15800	15800	15800	15800	0
459	20241030	123300	86636460	15800	15800	15800	15800	0
460	20241030	123200	86636460	15800	15800	15800	15800	0
461	20241030	123100	86636460	15800	15800	15800	15800	0
462	20241030	123000	86636460	15800	15800	15800	15800	2
463	20241030	122900	86604860	15800	15800	15800	15800	0
464	20241030	122800	86604860	15800	15800	15800	15800	0
465	20241030	122700	86604860	15800	15800	15800	15800	150
466	20241030	122600	84234860	15800	15800	15800	15800	0
467	20241030	122500	84234860	15800	15800	15800	15800	0
468	20241030	122400	84234860	15800	15800	15800	15800	0
469	20241030	122300	84234860	15800	15800	15800	15800	0
470	20241030	122200	84234860	15800	15800	15800	15800	0
471	20241030	122100	84234860	15800	15800	15800	15800	1
472	20241030	122000	84219060	15790	15790	15790	15790	2
473	20241030	121900	84187480	15790	15790	15790	15790	0
474	20241030	121800	84187480	15790	15790	15790	15790	0
475	20241030	121700	84187480	15790	15800	15800	15790	25
476	20241030	121600	83792540	15800	15800	15800	15800	4
477	20241030	121500	83729340	15800	15800	15800	15800	0
478	20241030	121400	83729340	15800	15800	15800	15800	0
479	20241030	121300	83729340	15800	15800	15800	15800	0
480	20241030	121200	83729340	15800	15800	15800	15800	0
481	20241030	121100	83729340	15800	15800	15800	15800	100
482	20241030	121000	82149340	15800	15800	15800	15800	0
483	20241030	120900	82149340	15800	15800	15800	15800	6
484	20241030	120800	82054540	15800	15800	15800	15800	0
485	20241030	120700	82054540	15800	15800	15800	15800	0
486	20241030	120600	82054540	15800	15800	15800	15800	0
487	20241030	120500	82054540	15800	15800	15800	15800	1
488	20241030	120400	82038740	15800	15800	15800	15800	0
489	20241030	120300	82038740	15800	15800	15800	15800	0
490	20241030	120200	82038740	15800	15800	15800	15800	0
491	20241030	120100	82038740	15800	15800	15800	15800	0
492	20241030	120000	82038740	15800	15790	15800	15790	7
493	20241030	115900	81928200	15800	15800	15800	15800	0
494	20241030	115800	81928200	15800	15800	15800	15800	62
495	20241030	115700	80948600	15800	15800	15800	15800	0
496	20241030	115600	80948600	15800	15800	15800	15800	0
497	20241030	115500	80948600	15800	15800	15800	15800	0
498	20241030	115400	80948600	15800	15800	15800	15800	0
499	20241030	115300	80948600	15800	15800	15800	15800	0
500	20241030	115200	80948600	15800	15800	15800	15800	0
501	20241030	115100	80948600	15800	15800	15800	15800	35
502	20241030	115000	80395600	15800	15800	15800	15800	0
503	20241030	114900	80395600	15800	15800	15800	15800	0
504	20241030	114800	80395600	15800	15800	15800	15800	0
505	20241030	114700	80395600	15800	15800	15800	15800	50
506	20241030	114600	79605600	15820	15820	15820	15820	0
507	20241030	114500	79605600	15820	15820	15820	15820	0
508	20241030	114400	79605600	15820	15820	15820	15820	0
509	20241030	114300	79605600	15820	15820	15820	15820	1
510	20241030	114200	79589780	15820	15820	15820	15820	0
511	20241030	114100	79589780	15820	15820	15820	15820	101
512	20241030	114000	77991960	15820	15820	15820	15820	0
513	20241030	113900	77991960	15820	15820	15820	15820	0
514	20241030	113800	77991960	15820	15810	15820	15810	50
515	20241030	113700	77201160	15820	15820	15820	15820	0
516	20241030	113600	77201160	15820	15820	15820	15820	0
517	20241030	113500	77201160	15820	15820	15820	15820	1
518	20241030	113400	77185340	15800	15800	15800	15800	50
519	20241030	113300	76395340	15800	15800	15800	15800	1
520	20241030	113200	76379540	15820	15820	15820	15820	46
521	20241030	113100	75651820	15820	15820	15820	15820	0
522	20241030	113000	75651820	15820	15820	15820	15820	2
523	20241030	112900	75620180	15810	15810	15810	15810	0
524	20241030	112800	75620180	15810	15810	15810	15810	0
525	20241030	112700	75620180	15810	15810	15810	15810	0
526	20241030	112600	75620180	15810	15810	15810	15810	1
527	20241030	112500	75604370	15820	15820	15820	15820	0
528	20241030	112400	75604370	15820	15820	15820	15820	0
529	20241030	112300	75604370	15820	15820	15820	15820	0
530	20241030	112200	75604370	15820	15820	15820	15820	0
531	20241030	112100	75604370	15820	15820	15820	15820	0
532	20241030	112000	75604370	15820	15820	15820	15820	0
533	20241030	111900	75604370	15820	15820	15820	15820	0
534	20241030	111800	75604370	15820	15820	15820	15820	0
535	20241030	111700	75604370	15820	15820	15820	15820	0
536	20241030	111600	75604370	15820	15820	15820	15820	117
537	20241030	111500	73753430	15820	15820	15820	15820	0
538	20241030	111400	73753430	15820	15780	15820	15780	143
539	20241030	111300	71496820	15780	15780	15780	15780	11
540	20241030	111200	71323240	15780	15780	15780	15780	0
541	20241030	111100	71323240	15780	15780	15780	15780	0
542	20241030	111000	71323240	15780	15780	15780	15780	0
543	20241030	110900	71323240	15780	15780	15780	15780	0
544	20241030	110800	71323240	15780	15780	15780	15780	1
545	20241030	110700	71307460	15780	15780	15780	15780	6
546	20241030	110600	71212780	15770	15770	15770	15770	0
547	20241030	110500	71212780	15770	15770	15770	15770	0
548	20241030	110400	71212780	15770	15770	15770	15770	0
549	20241030	110300	71212780	15770	15770	15770	15770	8
550	20241030	110200	71086620	15780	15780	15780	15780	0
551	20241030	110100	71086620	15780	15780	15780	15780	0
552	20241030	110000	71086620	15780	15820	15820	15780	95
553	20241030	105900	69587480	15780	15780	15780	15780	0
554	20241030	105800	69587480	15780	15780	15780	15780	0
555	20241030	105700	69587480	15780	15780	15780	15780	0
556	20241030	105600	69587480	15780	15780	15780	15780	0
557	20241030	105500	69587480	15780	15780	15780	15780	0
558	20241030	105400	69587480	15780	15780	15780	15780	0
559	20241030	105300	69587480	15780	15780	15780	15780	0
560	20241030	105200	69587480	15780	15790	15790	15780	53
561	20241030	105100	68751090	15820	15790	15820	15790	32
562	20241030	105000	68244880	15820	15820	15820	15820	0
563	20241030	104900	68244880	15820	15820	15820	15820	0
564	20241030	104800	68244880	15820	15820	15820	15820	44
565	20241030	104700	67548800	15820	15820	15820	15820	55
566	20241030	104600	66678700	15830	15830	15830	15830	0
567	20241030	104500	66678700	15830	15830	15830	15830	0
568	20241030	104400	66678700	15830	15830	15830	15830	0
569	20241030	104300	66678700	15830	15830	15830	15830	0
570	20241030	104200	66678700	15830	15830	15830	15830	0
571	20241030	104100	66678700	15830	15830	15830	15830	0
572	20241030	104000	66678700	15830	15830	15830	15830	0
573	20241030	103900	66678700	15830	15830	15830	15830	0
574	20241030	103800	66678700	15830	15830	15830	15830	0
575	20241030	103700	66678700	15830	15830	15830	15830	0
576	20241030	103600	66678700	15830	15830	15830	15830	0
577	20241030	103500	66678700	15830	15830	15830	15830	0
578	20241030	103400	66678700	15830	15830	15830	15830	2
579	20241030	103300	66647040	15830	15820	15830	15820	100
580	20241030	103200	65064140	15820	15820	15820	15820	2
581	20241030	103100	65032500	15830	15830	15830	15830	0
582	20241030	103000	65032500	15830	15830	15830	15830	1
583	20241030	102900	65016670	15830	15830	15830	15830	0
584	20241030	102800	65016670	15830	15830	15830	15830	0
585	20241030	102700	65016670	15830	15830	15830	15830	1
586	20241030	102600	65000840	15760	15760	15760	15760	0
587	20241030	102500	65000840	15760	15760	15760	15760	0
588	20241030	102400	65000840	15760	15760	15760	15760	0
589	20241030	102300	65000840	15760	15760	15760	15760	0
590	20241030	102200	65000840	15760	15760	15760	15760	0
591	20241030	102100	65000840	15760	15760	15760	15760	0
592	20241030	102000	65000840	15760	15760	15760	15760	0
593	20241030	101900	65000840	15760	15760	15760	15760	0
594	20241030	101800	65000840	15760	15760	15760	15760	0
595	20241030	101700	65000840	15760	15770	15770	15760	600
596	20241030	101600	55543840	15840	15840	15840	15840	0
597	20241030	101500	55543840	15840	15840	15840	15840	0
598	20241030	101400	55543840	15840	15840	15840	15840	0
599	20241030	101300	55543840	15840	15840	15840	15840	2
600	20241030	101200	55512160	15840	15840	15840	15840	1
601	20241030	101100	55496320	15770	15770	15770	15770	0
602	20241030	101000	55496320	15770	15770	15770	15770	0
603	20241030	100900	55496320	15770	15770	15770	15770	0
604	20241030	100800	55496320	15770	15770	15770	15770	0
605	20241030	100700	55496320	15770	15850	15850	15770	66
606	20241030	100600	54455420	15850	15850	15850	15850	2
607	20241030	100500	54423720	15850	15850	15850	15850	2
608	20241030	100400	54392020	15850	15850	15850	15850	0
609	20241030	100300	54392020	15850	15850	15850	15850	4
610	20241030	100200	54328620	15850	15850	15850	15850	0
611	20241030	100100	54328620	15850	15850	15850	15850	0
612	20241030	100000	54328620	15850	15850	15850	15850	0
613	20241030	095900	54328620	15850	15850	15850	15850	5
614	20241030	095800	54249370	15870	15870	15870	15870	0
615	20241030	095700	54249370	15870	15870	15870	15870	0
616	20241030	095600	54249370	15870	15870	15870	15870	0
617	20241030	095500	54249370	15870	15870	15870	15870	0
618	20241030	095400	54249370	15870	15870	15870	15870	1
619	20241030	095300	54233500	15740	15740	15740	15740	0
620	20241030	095200	54233500	15740	15740	15740	15740	0
621	20241030	095100	54233500	15740	15740	15740	15740	0
622	20241030	095000	54233500	15740	15770	15770	15740	246
623	20241030	094900	50358920	15780	15790	15790	15780	4
624	20241030	094800	50295770	15810	15810	15810	15810	315
625	20241030	094700	45315620	15870	15870	15870	15870	0
626	20241030	094600	45315620	15870	15870	15870	15870	0
627	20241030	094500	45315620	15870	15870	15870	15870	0
628	20241030	094400	45315620	15870	15870	15870	15870	4
629	20241030	094300	45252140	15870	15870	15870	15870	1
630	20241030	094200	45236270	15880	15880	15880	15880	11
631	20241030	094100	45061590	15880	15880	15880	15880	2
632	20241030	094000	45029830	15880	15880	15880	15880	2
633	20241030	093900	44998070	15890	15890	15890	15890	0
634	20241030	093800	44998070	15890	15890	15890	15890	0
635	20241030	093700	44998070	15890	15890	15890	15890	0
636	20241030	093600	44998070	15890	15890	15890	15890	1
637	20241030	093500	44982180	15920	15920	15920	15920	0
638	20241030	093400	44982180	15920	15920	15920	15920	0
639	20241030	093300	44982180	15920	15920	15920	15920	0
640	20241030	093200	44982180	15920	15770	15920	15770	2009
641	20241030	093100	13203030	15780	15780	15780	15780	0
642	20241030	093000	13203030	15780	15780	15780	15780	0
643	20241030	092900	13203030	15780	15780	15780	15780	20
644	20241030	092800	12887430	15780	15780	15780	15780	2
645	20241030	092700	12855870	15780	15780	15780	15780	0
646	20241030	092600	12855870	15780	15780	15780	15780	0
647	20241030	092500	12855870	15780	15780	15780	15780	0
648	20241030	092400	12855870	15780	15780	15780	15780	0
649	20241030	092300	12855870	15780	15780	15780	15780	0
650	20241030	092200	12855870	15780	15780	15780	15780	0
651	20241030	092100	12855870	15780	15780	15780	15780	0
652	20241030	092000	12855870	15780	15780	15780	15780	0
653	20241030	091900	12855870	15780	15780	15780	15780	42
654	20241030	091800	12193110	15770	15770	15770	15770	100
655	20241030	091700	10616110	15770	15770	15770	15770	10
656	20241030	091600	10458410	15770	15770	15770	15770	0
657	20241030	091500	10458410	15770	15770	15770	15770	1
658	20241030	091400	10442640	15670	15770	15770	15670	101
659	20241030	091300	8856920	15760	15760	15760	15760	0
660	20241030	091200	8856920	15760	15760	15760	15760	0
661	20241030	091100	8856920	15760	15750	15760	15750	513
662	20241030	091000	772210	15760	15760	15760	15760	0
663	20241030	090900	772210	15760	15760	15760	15760	0
664	20241030	090800	772210	15760	15760	15760	15760	0
665	20241030	090700	772210	15760	15760	15760	15760	30
666	20241030	090600	299410	15760	15760	15760	15760	2
667	20241030	090500	267890	15750	15750	15750	15750	1
668	20241030	090400	252140	15760	15760	15760	15760	0
669	20241030	090300	252140	15760	15760	15760	15760	0
670	20241030	090200	252140	15760	15760	15760	15760	1
671	20241030	090100	236380	15750	15750	15750	15750	0
672	20241030	090000	236380	15750	15760	15760	15750	15