KissMeData/096240/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200600	92910680	15970	15970	15970	15970	168
3	20241002	200500	92910680	15970	15970	15970	15970	0
4	20241002	200400	92910680	15970	15970	15970	15970	0
5	20241002	200300	92910680	15970	15970	15970	15970	0
6	20241002	200200	92910680	15970	15970	15970	15970	0
7	20241002	200100	92910680	15970	15970	15970	15970	0
8	20241002	200000	92910680	15970	15970	15970	15970	0
9	20241002	195900	92910680	15970	15970	15970	15970	0
10	20241002	195800	92910680	15970	15970	15970	15970	0
11	20241002	195700	92910680	15970	15970	15970	15970	0
12	20241002	195600	92910680	15970	15970	15970	15970	0
13	20241002	195500	92910680	15970	15970	15970	15970	0
14	20241002	195400	92910680	15970	15970	15970	15970	0
15	20241002	195300	92910680	15970	15970	15970	15970	0
16	20241002	195200	92910680	15970	15970	15970	15970	0
17	20241002	195100	92910680	15970	15970	15970	15970	0
18	20241002	195000	92910680	15970	15970	15970	15970	0
19	20241002	194900	92910680	15970	15970	15970	15970	0
20	20241002	194800	92910680	15970	15970	15970	15970	0
21	20241002	194700	92910680	15970	15970	15970	15970	0
22	20241002	194600	92910680	15970	15970	15970	15970	0
23	20241002	194500	92910680	15970	15970	15970	15970	0
24	20241002	194400	92910680	15970	15970	15970	15970	0
25	20241002	194300	92910680	15970	15970	15970	15970	0
26	20241002	194200	92910680	15970	15970	15970	15970	0
27	20241002	194100	92910680	15970	15970	15970	15970	0
28	20241002	194000	92910680	15970	15970	15970	15970	0
29	20241002	193900	92910680	15970	15970	15970	15970	0
30	20241002	193800	92910680	15970	15970	15970	15970	0
31	20241002	193700	92910680	15970	15970	15970	15970	0
32	20241002	193600	92910680	15970	15970	15970	15970	168
33	20241002	193500	92910680	15970	15970	15970	15970	0
34	20241002	193400	92910680	15970	15970	15970	15970	0
35	20241002	193300	92910680	15970	15970	15970	15970	0
36	20241002	193200	92910680	15970	15970	15970	15970	0
37	20241002	193100	92910680	15970	15970	15970	15970	0
38	20241002	193000	92910680	15970	15970	15970	15970	0
39	20241002	192900	92910680	15970	15970	15970	15970	0
40	20241002	192800	92910680	15970	15970	15970	15970	0
41	20241002	192700	92910680	15970	15970	15970	15970	0
42	20241002	192600	92910680	15970	15970	15970	15970	0
43	20241002	192500	92910680	15970	15970	15970	15970	0
44	20241002	192400	92910680	15970	15970	15970	15970	0
45	20241002	192300	92910680	15970	15970	15970	15970	0
46	20241002	192200	92910680	15970	15970	15970	15970	0
47	20241002	192100	92910680	15970	15970	15970	15970	0
48	20241002	192000	92910680	15970	15970	15970	15970	0
49	20241002	191900	92910680	15970	15970	15970	15970	0
50	20241002	191800	92910680	15970	15970	15970	15970	0
51	20241002	191700	92910680	15970	15970	15970	15970	0
52	20241002	191600	92910680	15970	15970	15970	15970	0
53	20241002	191500	92910680	15970	15970	15970	15970	0
54	20241002	191400	92910680	15970	15970	15970	15970	0
55	20241002	191300	92910680	15970	15970	15970	15970	0
56	20241002	191200	92910680	15970	15970	15970	15970	0
57	20241002	191100	92910680	15970	15970	15970	15970	0
58	20241002	191000	92910680	15970	15970	15970	15970	0
59	20241002	190900	92910680	15970	15970	15970	15970	0
60	20241002	190800	92910680	15970	15970	15970	15970	0
61	20241002	190700	92910680	15970	15970	15970	15970	0
62	20241002	190600	92910680	15970	15970	15970	15970	168
63	20241002	190500	92910680	15970	15970	15970	15970	0
64	20241002	190400	92910680	15970	15970	15970	15970	0
65	20241002	190300	92910680	15970	15970	15970	15970	0
66	20241002	190200	92910680	15970	15970	15970	15970	0
67	20241002	190100	92910680	15970	15970	15970	15970	0
68	20241002	190000	92910680	15970	15970	15970	15970	0
69	20241002	185900	92910680	15970	15970	15970	15970	0
70	20241002	185800	92910680	15970	15970	15970	15970	0
71	20241002	185700	92910680	15970	15970	15970	15970	0
72	20241002	185600	92910680	15970	15970	15970	15970	0
73	20241002	185500	92910680	15970	15970	15970	15970	0
74	20241002	185400	92910680	15970	15970	15970	15970	0
75	20241002	185300	92910680	15970	15970	15970	15970	0
76	20241002	185200	92910680	15970	15970	15970	15970	0
77	20241002	185100	92910680	15970	15970	15970	15970	0
78	20241002	185000	92910680	15970	15970	15970	15970	0
79	20241002	184900	92910680	15970	15970	15970	15970	0
80	20241002	184800	92910680	15970	15970	15970	15970	0
81	20241002	184700	92910680	15970	15970	15970	15970	0
82	20241002	184600	92910680	15970	15970	15970	15970	0
83	20241002	184500	92910680	15970	15970	15970	15970	0
84	20241002	184400	92910680	15970	15970	15970	15970	0
85	20241002	184300	92910680	15970	15970	15970	15970	0
86	20241002	184200	92910680	15970	15970	15970	15970	0
87	20241002	184100	92910680	15970	15970	15970	15970	0
88	20241002	184000	92910680	15970	15970	15970	15970	0
89	20241002	183900	92910680	15970	15970	15970	15970	0
90	20241002	183800	92910680	15970	15970	15970	15970	0
91	20241002	183700	92910680	15970	15970	15970	15970	0
92	20241002	183600	92910680	15970	15970	15970	15970	168
93	20241002	183500	92910680	15970	15970	15970	15970	0
94	20241002	183400	92910680	15970	15970	15970	15970	0
95	20241002	183300	92910680	15970	15970	15970	15970	0
96	20241002	183200	92910680	15970	15970	15970	15970	0
97	20241002	183100	92910680	15970	15970	15970	15970	0
98	20241002	183000	92910680	15970	15970	15970	15970	0
99	20241002	182900	92910680	15970	15970	15970	15970	0
100	20241002	182800	92910680	15970	15970	15970	15970	0
101	20241002	182700	92910680	15970	15970	15970	15970	0
102	20241002	182600	92910680	15970	15970	15970	15970	0
103	20241002	182500	92910680	15970	15970	15970	15970	0
104	20241002	182400	92910680	15970	15970	15970	15970	0
105	20241002	182300	92910680	15970	15970	15970	15970	0
106	20241002	182200	92910680	15970	15970	15970	15970	0
107	20241002	182100	92910680	15970	15970	15970	15970	0
108	20241002	182000	92910680	15970	15970	15970	15970	0
109	20241002	181900	92910680	15970	15970	15970	15970	0
110	20241002	181800	92910680	15970	15970	15970	15970	0
111	20241002	181700	92910680	15970	15970	15970	15970	0
112	20241002	181600	92910680	15970	15970	15970	15970	0
113	20241002	181500	92910680	15970	15970	15970	15970	0
114	20241002	181400	92910680	15970	15970	15970	15970	0
115	20241002	181300	92910680	15970	15970	15970	15970	0
116	20241002	181200	92910680	15970	15970	15970	15970	0
117	20241002	181100	92910680	15970	15970	15970	15970	0
118	20241002	181000	92910680	15970	15970	15970	15970	0
119	20241002	180900	92910680	15970	15970	15970	15970	0
120	20241002	180800	92910680	15970	15970	15970	15970	0
121	20241002	180700	92910680	15970	15970	15970	15970	0
122	20241002	180600	92910680	15970	15970	15970	15970	168
123	20241002	180500	92910680	15970	15970	15970	15970	0
124	20241002	180400	92910680	15970	15970	15970	15970	0
125	20241002	180300	92910680	15970	15970	15970	15970	0
126	20241002	180200	92910680	15970	15970	15970	15970	0
127	20241002	180100	92910680	15970	15970	15970	15970	0
128	20241002	180000	92910680	15970	15970	15970	15970	0
129	20241002	175900	92910680	15970	15970	15970	15970	0
130	20241002	175800	92910680	15970	15970	15970	15970	0
131	20241002	175700	92910680	15970	15970	15970	15970	0
132	20241002	175600	92910680	15970	15970	15970	15970	0
133	20241002	175500	92910680	15970	15970	15970	15970	0
134	20241002	175400	92910680	15970	15970	15970	15970	0
135	20241002	175300	92910680	15970	15970	15970	15970	0
136	20241002	175200	92910680	15970	15970	15970	15970	0
137	20241002	175100	92910680	15970	15970	15970	15970	0
138	20241002	175000	92910680	15970	15970	15970	15970	0
139	20241002	174900	92910680	15970	15970	15970	15970	0
140	20241002	174800	92910680	15970	15970	15970	15970	0
141	20241002	174700	92910680	15970	15970	15970	15970	0
142	20241002	174600	92910680	15970	15970	15970	15970	0
143	20241002	174500	92910680	15970	15970	15970	15970	0
144	20241002	174400	92910680	15970	15970	15970	15970	0
145	20241002	174300	92910680	15970	15970	15970	15970	0
146	20241002	174200	92910680	15970	15970	15970	15970	0
147	20241002	174100	92910680	15970	15970	15970	15970	0
148	20241002	174000	92910680	15970	15970	15970	15970	0
149	20241002	173900	92910680	15970	15970	15970	15970	0
150	20241002	173800	92910680	15970	15970	15970	15970	0
151	20241002	173700	92910680	15970	15970	15970	15970	0
152	20241002	173600	92910680	15970	15970	15970	15970	168
153	20241002	173500	92910680	15970	15970	15970	15970	0
154	20241002	173400	92910680	15970	15970	15970	15970	0
155	20241002	173300	92910680	15970	15970	15970	15970	0
156	20241002	173200	92910680	15970	15970	15970	15970	0
157	20241002	173100	92910680	15970	15970	15970	15970	0
158	20241002	173000	92910680	15970	15970	15970	15970	0
159	20241002	172900	92910680	15970	15970	15970	15970	0
160	20241002	172800	92910680	15970	15970	15970	15970	0
161	20241002	172700	92910680	15970	15970	15970	15970	0
162	20241002	172600	92910680	15970	15970	15970	15970	0
163	20241002	172500	92910680	15970	15970	15970	15970	0
164	20241002	172400	92910680	15970	15970	15970	15970	0
165	20241002	172300	92910680	15970	15970	15970	15970	0
166	20241002	172200	92910680	15970	15970	15970	15970	0
167	20241002	172100	92910680	15970	15970	15970	15970	0
168	20241002	172000	92910680	15970	15970	15970	15970	0
169	20241002	171900	92910680	15970	15970	15970	15970	0
170	20241002	171800	92910680	15970	15970	15970	15970	0
171	20241002	171700	92910680	15970	15970	15970	15970	0
172	20241002	171600	92910680	15970	15970	15970	15970	0
173	20241002	171500	92910680	15970	15970	15970	15970	0
174	20241002	171400	92910680	15970	15970	15970	15970	0
175	20241002	171300	92910680	15970	15970	15970	15970	0
176	20241002	171200	92910680	15970	15970	15970	15970	0
177	20241002	171100	92910680	15970	15970	15970	15970	0
178	20241002	171000	92910680	15970	15970	15970	15970	0
179	20241002	170900	92910680	15970	15970	15970	15970	0
180	20241002	170800	92910680	15970	15970	15970	15970	0
181	20241002	170700	92910680	15970	15970	15970	15970	0
182	20241002	170600	92910680	15970	15970	15970	15970	168
183	20241002	170500	92910680	15970	15970	15970	15970	0
184	20241002	170400	92910680	15970	15970	15970	15970	0
185	20241002	170300	92910680	15970	15970	15970	15970	0
186	20241002	170200	92910680	15970	15970	15970	15970	0
187	20241002	170100	92910680	15970	15970	15970	15970	0
188	20241002	170000	92910680	15970	15970	15970	15970	0
189	20241002	165900	92910680	15970	15970	15970	15970	0
190	20241002	165800	92910680	15970	15970	15970	15970	0
191	20241002	165700	92910680	15970	15970	15970	15970	0
192	20241002	165600	92910680	15970	15970	15970	15970	0
193	20241002	165500	92910680	15970	15970	15970	15970	0
194	20241002	165400	92910680	15970	15970	15970	15970	0
195	20241002	165300	92910680	15970	15970	15970	15970	0
196	20241002	165200	92910680	15970	15970	15970	15970	0
197	20241002	165100	92910680	15970	15970	15970	15970	0
198	20241002	165000	92910680	15970	15970	15970	15970	0
199	20241002	164900	92910680	15970	15970	15970	15970	0
200	20241002	164800	92910680	15970	15970	15970	15970	0
201	20241002	164700	92910680	15970	15970	15970	15970	0
202	20241002	164600	92910680	15970	15970	15970	15970	0
203	20241002	164500	92910680	15970	15970	15970	15970	0
204	20241002	164400	92910680	15970	15970	15970	15970	0
205	20241002	164300	92910680	15970	15970	15970	15970	0
206	20241002	164200	92910680	15970	15970	15970	15970	0
207	20241002	164100	92910680	15970	15970	15970	15970	0
208	20241002	164000	92910680	15970	15970	15970	15970	0
209	20241002	163900	92910680	15970	15970	15970	15970	0
210	20241002	163800	92910680	15970	15970	15970	15970	0
211	20241002	163700	92910680	15970	15970	15970	15970	0
212	20241002	163600	92910680	15970	15970	15970	15970	168
213	20241002	163500	92910680	15970	15970	15970	15970	0
214	20241002	163400	92910680	15970	15970	15970	15970	0
215	20241002	163300	92910680	15970	15970	15970	15970	0
216	20241002	163200	92910680	15970	15970	15970	15970	0
217	20241002	163100	92910680	15970	15970	15970	15970	0
218	20241002	163000	92910680	15970	15970	15970	15970	0
219	20241002	162900	92910680	15970	15970	15970	15970	0
220	20241002	162800	92910680	15970	15970	15970	15970	0
221	20241002	162700	92910680	15970	15970	15970	15970	0
222	20241002	162600	92910680	15970	15970	15970	15970	0
223	20241002	162500	92910680	15970	15970	15970	15970	0
224	20241002	162400	92910680	15970	15970	15970	15970	0
225	20241002	162300	92910680	15970	15970	15970	15970	0
226	20241002	162200	92910680	15970	15970	15970	15970	0
227	20241002	162100	92910680	15970	15970	15970	15970	0
228	20241002	162000	92910680	15970	15970	15970	15970	0
229	20241002	161900	92910680	15970	15970	15970	15970	0
230	20241002	161800	92910680	15970	15970	15970	15970	0
231	20241002	161700	92910680	15970	15970	15970	15970	0
232	20241002	161600	92910680	15970	15970	15970	15970	0
233	20241002	161500	92910680	15970	15970	15970	15970	0
234	20241002	161400	92910680	15970	15970	15970	15970	0
235	20241002	161300	92910680	15970	15970	15970	15970	0
236	20241002	161200	92910680	15970	15970	15970	15970	0
237	20241002	161100	92910680	15970	15970	15970	15970	0
238	20241002	161000	92910680	15970	15970	15970	15970	0
239	20241002	160900	92910680	15970	15970	15970	15970	0
240	20241002	160800	92910680	15970	15970	15970	15970	0
241	20241002	160700	92910680	15970	15970	15970	15970	0
242	20241002	160600	92910680	15970	15970	15970	15970	168
243	20241002	160500	92910680	15970	15970	15970	15970	0
244	20241002	160400	92910680	15970	15970	15970	15970	0
245	20241002	160300	92910680	15970	15970	15970	15970	0
246	20241002	160200	92910680	15970	15970	15970	15970	0
247	20241002	160100	92910680	15970	15970	15970	15970	0
248	20241002	160000	92910680	15970	15970	15970	15970	0
249	20241002	155900	92910680	15970	15970	15970	15970	0
250	20241002	155800	92910680	15970	15970	15970	15970	0
251	20241002	155700	92910680	15970	15970	15970	15970	0
252	20241002	155600	92910680	15970	15970	15970	15970	0
253	20241002	155500	92910680	15970	15970	15970	15970	0
254	20241002	155400	92910680	15970	15970	15970	15970	0
255	20241002	155300	92910680	15970	15970	15970	15970	0
256	20241002	155200	92910680	15970	15970	15970	15970	0
257	20241002	155100	92910680	15970	15970	15970	15970	0
258	20241002	155000	92910680	15970	15970	15970	15970	0
259	20241002	154900	92910680	15970	15970	15970	15970	0
260	20241002	154800	92910680	15970	15970	15970	15970	0
261	20241002	154700	92910680	15970	15970	15970	15970	0
262	20241002	154600	92910680	15970	15970	15970	15970	0
263	20241002	154500	92910680	15970	15970	15970	15970	0
264	20241002	154400	92910680	15970	15970	15970	15970	0
265	20241002	154300	92910680	15970	15970	15970	15970	0
266	20241002	154200	92910680	15970	15970	15970	15970	0
267	20241002	154100	92910680	15970	15970	15970	15970	0
268	20241002	154000	92910680	15970	15970	15970	15970	0
269	20241002	153900	92910680	15970	15970	15970	15970	0
270	20241002	153800	92910680	15970	15970	15970	15970	0
271	20241002	153700	92910680	15970	15970	15970	15970	0
272	20241002	153600	92910680	15970	15970	15970	15970	168
273	20241002	153500	92910680	15970	15970	15970	15970	0
274	20241002	153400	92910680	15970	15970	15970	15970	0
275	20241002	153300	92910680	15970	15970	15970	15970	0
276	20241002	153200	92910680	15970	15970	15970	15970	0
277	20241002	153100	92910680	15970	15970	15970	15970	0
278	20241002	153000	92910680	15970	15970	15970	15970	168
279	20241002	152900	90227720	15970	15970	15970	15970	0
280	20241002	152800	90227720	15970	15970	15970	15970	0
281	20241002	152700	90227720	15970	15970	15970	15970	0
282	20241002	152600	90227720	15970	15970	15970	15970	0
283	20241002	152500	90227720	15970	15970	15970	15970	0
284	20241002	152400	90227720	15970	15970	15970	15970	0
285	20241002	152300	90227720	15970	15970	15970	15970	0
286	20241002	152200	90227720	15970	15970	15970	15970	0
287	20241002	152100	90227720	15970	15970	15970	15970	0
288	20241002	152000	90227720	15970	15970	15970	15970	0
289	20241002	151900	90227720	15970	15930	15970	15870	254
290	20241002	151800	86179640	15880	15880	15880	15880	2
291	20241002	151700	86147880	15880	15880	15880	15880	1
292	20241002	151600	86132000	15880	15880	15880	15880	16
293	20241002	151500	85877920	15880	15880	15880	15880	0
294	20241002	151400	85877920	15880	15880	15880	15880	8
295	20241002	151300	85750880	15880	15880	15880	15880	4
296	20241002	151200	85687360	15880	15880	15880	15880	4
297	20241002	151100	85623840	15880	15880	15880	15880	215
298	20241002	151000	82209640	15880	15880	15880	15880	6
299	20241002	150900	82114360	15870	15870	15870	15870	2
300	20241002	150800	82082620	15870	15880	15880	15870	24
301	20241002	150700	81701510	15900	15900	15900	15900	0
302	20241002	150600	81701510	15900	15900	15900	15900	0
303	20241002	150500	81701510	15900	15900	15900	15900	15
304	20241002	150400	81463010	15930	15930	15930	15930	0
305	20241002	150300	81463010	15930	15930	15930	15930	0
306	20241002	150200	81463010	15930	15930	15930	15930	0
307	20241002	150100	81463010	15930	15930	15930	15930	0
308	20241002	150000	81463010	15930	15930	15930	15930	1
309	20241002	145900	81447080	15890	15930	15930	15890	408
310	20241002	145800	74960860	15930	15930	15930	15930	0
311	20241002	145700	74960860	15930	15930	15930	15930	0
312	20241002	145600	74960860	15930	15930	15930	15930	0
313	20241002	145500	74960860	15930	15930	15930	15930	0
314	20241002	145400	74960860	15930	15930	15930	15930	0
315	20241002	145300	74960860	15930	15930	15930	15930	0
316	20241002	145200	74960860	15930	15930	15930	15930	0
317	20241002	145100	74960860	15930	15930	15930	15930	0
318	20241002	145000	74960860	15930	15930	15930	15930	0
319	20241002	144900	74960860	15930	15930	15930	15930	30
320	20241002	144800	74482960	15930	15930	15930	15930	0
321	20241002	144700	74482960	15930	15930	15930	15930	1
322	20241002	144600	74467030	15930	15930	15930	15930	0
323	20241002	144500	74467030	15930	15930	15930	15930	1
324	20241002	144400	74451100	15890	15890	15890	15890	0
325	20241002	144300	74451100	15890	15890	15890	15890	0
326	20241002	144200	74451100	15890	15890	15890	15890	0
327	20241002	144100	74451100	15890	15890	15890	15890	2
328	20241002	144000	74419320	15890	15890	15890	15890	0
329	20241002	143900	74419320	15890	15890	15890	15890	0
330	20241002	143800	74419320	15890	15890	15890	15890	0
331	20241002	143700	74419320	15890	15890	15890	15890	0
332	20241002	143600	74419320	15890	15920	15920	15890	405
333	20241002	143500	67980060	15920	15920	15920	15920	30
334	20241002	143400	67502460	15920	15920	15920	15920	0
335	20241002	143300	67502460	15920	15920	15920	15920	0
336	20241002	143200	67502460	15920	15920	15920	15920	0
337	20241002	143100	67502460	15920	15920	15920	15920	0
338	20241002	143000	67502460	15920	15920	15920	15920	0
339	20241002	142900	67502460	15920	15920	15920	15920	0
340	20241002	142800	67502460	15920	15920	15920	15920	0
341	20241002	142700	67502460	15920	15920	15920	15920	1
342	20241002	142600	67486540	15930	15930	15930	15930	0
343	20241002	142500	67486540	15930	15930	15930	15930	0
344	20241002	142400	67486540	15930	15930	15930	15930	0
345	20241002	142300	67486540	15930	15930	15930	15930	0
346	20241002	142200	67486540	15930	15930	15930	15930	10
347	20241002	142100	67327240	15930	15930	15930	15930	0
348	20241002	142000	67327240	15930	15930	15930	15930	0
349	20241002	141900	67327240	15930	15930	15930	15930	0
350	20241002	141800	67327240	15930	15930	15930	15930	0
351	20241002	141700	67327240	15930	15920	15930	15900	394
352	20241002	141600	61058350	15930	15930	15930	15930	0
353	20241002	141500	61058350	15930	15930	15930	15930	0
354	20241002	141400	61058350	15930	15930	15930	15930	0
355	20241002	141300	61058350	15930	15930	15930	15930	5
356	20241002	141200	60978700	15930	15930	15930	15930	0
357	20241002	141100	60978700	15930	15930	15930	15930	0
358	20241002	141000	60978700	15930	15930	15930	15930	0
359	20241002	140900	60978700	15930	15930	15930	15930	0
360	20241002	140800	60978700	15930	15930	15930	15930	0
361	20241002	140700	60978700	15930	15930	15930	15930	0
362	20241002	140600	60978700	15930	15930	15930	15930	0
363	20241002	140500	60978700	15930	15930	15930	15930	0
364	20241002	140400	60978700	15930	15930	15930	15930	1
365	20241002	140300	60962770	15930	15930	15930	15930	0
366	20241002	140200	60962770	15930	15930	15930	15930	3
367	20241002	140100	60914980	15930	15940	15940	15930	30
368	20241002	140000	60436930	15940	15940	15940	15940	0
369	20241002	135900	60436930	15940	15940	15940	15940	50
370	20241002	135800	59639930	15940	15940	15940	15940	0
371	20241002	135700	59639930	15940	15940	15940	15940	68
372	20241002	135600	58556010	15940	15940	15940	15940	0
373	20241002	135500	58556010	15940	15940	15940	15940	0
374	20241002	135400	58556010	15940	15940	15940	15940	0
375	20241002	135300	58556010	15940	15940	15940	15940	0
376	20241002	135200	58556010	15940	15940	15940	15940	0
377	20241002	135100	58556010	15940	15940	15940	15940	20
378	20241002	135000	58237210	15940	15940	15940	15940	0
379	20241002	134900	58237210	15940	15940	15940	15940	10
380	20241002	134800	58077810	15940	15940	15940	15940	50
381	20241002	134700	57280810	15940	15940	15940	15940	0
382	20241002	134600	57280810	15940	15940	15940	15940	30
383	20241002	134500	56802610	15950	15950	15950	15950	10
384	20241002	134400	56643110	15950	15950	15950	15950	0
385	20241002	134300	56643110	15950	15950	15950	15950	20
386	20241002	134200	56324110	15950	15950	15950	15950	0
387	20241002	134100	56324110	15950	15950	15950	15950	0
388	20241002	134000	56324110	15950	15950	15950	15950	0
389	20241002	133900	56324110	15950	15950	15950	15950	0
390	20241002	133800	56324110	15950	15950	15950	15950	0
391	20241002	133700	56324110	15950	15950	15950	15950	21
392	20241002	133600	55989160	15950	15950	15950	15950	0
393	20241002	133500	55989160	15950	15950	15950	15950	0
394	20241002	133400	55989160	15950	15950	15950	15950	0
395	20241002	133300	55989160	15950	15950	15950	15950	0
396	20241002	133200	55989160	15950	15950	15950	15950	0
397	20241002	133100	55989160	15950	15950	15950	15950	0
398	20241002	133000	55989160	15950	15950	15950	15950	0
399	20241002	132900	55989160	15950	15950	15950	15950	0
400	20241002	132800	55989160	15950	15950	15950	15950	3
401	20241002	132700	55941310	15960	15960	15960	15960	10
402	20241002	132600	55781710	15960	15960	15960	15960	2
403	20241002	132500	55749790	15960	15960	15960	15960	0
404	20241002	132400	55749790	15960	15960	15960	15960	11
405	20241002	132300	55574230	15960	15960	15960	15960	0
406	20241002	132200	55574230	15960	15960	15960	15960	0
407	20241002	132100	55574230	15960	15960	15960	15960	0
408	20241002	132000	55574230	15960	15960	15960	15960	4
409	20241002	131900	55510390	15930	15930	15930	15930	0
410	20241002	131800	55510390	15930	15950	15950	15930	156
411	20241002	131700	53024410	15970	15970	15970	15970	0
412	20241002	131600	53024410	15970	15970	15970	15970	0
413	20241002	131500	53024410	15970	15970	15970	15970	0
414	20241002	131400	53024410	15970	15970	15970	15970	0
415	20241002	131300	53024410	15970	15970	15970	15970	0
416	20241002	131200	53024410	15970	15970	15970	15970	0
417	20241002	131100	53024410	15970	15970	15970	15970	0
418	20241002	131000	53024410	15970	15970	15970	15970	1
419	20241002	130900	53008440	15940	15940	15940	15940	0
420	20241002	130800	53008440	15940	15940	15940	15940	0
421	20241002	130700	53008440	15940	15940	15940	15940	12
422	20241002	130600	52817160	15940	15940	15940	15940	1
423	20241002	130500	52801220	15940	15940	15940	15940	0
424	20241002	130400	52801220	15940	15940	15940	15940	0
425	20241002	130300	52801220	15940	15940	15940	15940	0
426	20241002	130200	52801220	15940	15940	15940	15940	0
427	20241002	130100	52801220	15940	15940	15940	15940	0
428	20241002	130000	52801220	15940	15940	15940	15940	1
429	20241002	125900	52785280	15940	15940	15940	15940	0
430	20241002	125800	52785280	15940	15940	15940	15940	0
431	20241002	125700	52785280	15940	15940	15940	15940	3
432	20241002	125600	52737460	15930	15930	15930	15930	0
433	20241002	125500	52737460	15930	15930	15930	15930	0
434	20241002	125400	52737460	15930	15930	15930	15930	0
435	20241002	125300	52737460	15930	15930	15930	15930	0
436	20241002	125200	52737460	15930	15930	15930	15930	257
437	20241002	125100	48643450	15940	15940	15940	15940	0
438	20241002	125000	48643450	15940	15940	15940	15940	0
439	20241002	124900	48643450	15940	15940	15940	15940	0
440	20241002	124800	48643450	15940	15940	15940	15940	0
441	20241002	124700	48643450	15940	15940	15940	15940	5
442	20241002	124600	48563750	15940	15940	15940	15940	10
443	20241002	124500	48404350	15940	15940	15940	15940	2
444	20241002	124400	48372470	15940	15940	15940	15940	0
445	20241002	124300	48372470	15940	15940	15940	15940	0
446	20241002	124200	48372470	15940	15940	15940	15940	0
447	20241002	124100	48372470	15940	15940	15940	15940	0
448	20241002	124000	48372470	15940	15940	15940	15940	1
449	20241002	123900	48356530	15930	15930	15930	15930	0
450	20241002	123800	48356530	15930	15930	15930	15930	0
451	20241002	123700	48356530	15930	15930	15930	15930	6
452	20241002	123600	48260950	15930	15930	15930	15930	0
453	20241002	123500	48260950	15930	15930	15930	15930	53
454	20241002	123400	47416660	15920	15920	15920	15920	0
455	20241002	123300	47416660	15920	15920	15920	15920	0
456	20241002	123200	47416660	15920	15920	15920	15920	0
457	20241002	123100	47416660	15920	15920	15920	15920	0
458	20241002	123000	47416660	15920	15920	15920	15920	1
459	20241002	122900	47400740	15920	15930	15930	15920	11
460	20241002	122800	47225610	15930	15930	15930	15930	0
461	20241002	122700	47225610	15930	15930	15930	15930	0
462	20241002	122600	47225610	15930	15930	15930	15930	0
463	20241002	122500	47225610	15930	15930	15930	15930	0
464	20241002	122400	47225610	15930	15930	15930	15930	0
465	20241002	122300	47225610	15930	15930	15930	15930	0
466	20241002	122200	47225610	15930	15930	15930	15930	2
467	20241002	122100	47193750	15930	15930	15930	15930	25
468	20241002	122000	46795500	15930	15930	15930	15930	0
469	20241002	121900	46795500	15930	15930	15930	15930	1
470	20241002	121800	46779570	15900	15900	15900	15900	0
471	20241002	121700	46779570	15900	15900	15900	15900	0
472	20241002	121600	46779570	15900	15900	15900	15900	0
473	20241002	121500	46779570	15900	15900	15900	15900	0
474	20241002	121400	46779570	15900	15900	15900	15900	0
475	20241002	121300	46779570	15900	15900	15900	15900	0
476	20241002	121200	46779570	15900	15900	15900	15900	0
477	20241002	121100	46779570	15900	15900	15900	15900	0
478	20241002	121000	46779570	15900	15900	15900	15900	0
479	20241002	120900	46779570	15900	15900	15900	15900	0
480	20241002	120800	46779570	15900	15900	15900	15900	0
481	20241002	120700	46779570	15900	15900	15900	15900	0
482	20241002	120600	46779570	15900	15940	15940	15900	239
483	20241002	120500	42975940	15930	15930	15930	15930	0
484	20241002	120400	42975940	15930	15930	15930	15930	0
485	20241002	120300	42975940	15930	15930	15930	15930	0
486	20241002	120200	42975940	15930	15930	15930	15930	0
487	20241002	120100	42975940	15930	15930	15930	15930	0
488	20241002	120000	42975940	15930	15930	15930	15930	0
489	20241002	115900	42975940	15930	15930	15930	15930	41
490	20241002	115800	42322810	15940	15940	15940	15940	3
491	20241002	115700	42274990	15940	15940	15940	15940	0
492	20241002	115600	42274990	15940	15940	15940	15940	0
493	20241002	115500	42274990	15940	15940	15940	15940	44
494	20241002	115400	41573630	15960	15960	15960	15960	0
495	20241002	115300	41573630	15960	15960	15960	15960	28
496	20241002	115200	41126750	15960	15960	15960	15960	14
497	20241002	115100	40903310	15960	15960	15960	15960	0
498	20241002	115000	40903310	15960	15960	15960	15960	1
499	20241002	114900	40887350	15960	15960	15960	15960	23
500	20241002	114800	40520270	15960	15960	15960	15960	0
501	20241002	114700	40520270	15960	15960	15960	15960	9
502	20241002	114600	40376630	15940	15940	15940	15940	0
503	20241002	114500	40376630	15940	15940	15940	15940	0
504	20241002	114400	40376630	15940	15940	15940	15940	31
505	20241002	114300	39882490	15970	15970	15970	15970	0
506	20241002	114200	39882490	15970	15970	15970	15970	20
507	20241002	114100	39563090	15970	15970	15970	15970	25
508	20241002	114000	39163840	15970	15970	15970	15970	0
509	20241002	113900	39163840	15970	15970	15970	15970	0
510	20241002	113800	39163840	15970	15970	15970	15970	0
511	20241002	113700	39163840	15970	15970	15970	15970	21
512	20241002	113600	38828470	15950	15950	15950	15950	0
513	20241002	113500	38828470	15950	15960	15960	15950	66
514	20241002	113400	37775720	15970	15970	15970	15970	33
515	20241002	113300	37248710	15980	15980	15980	15980	22
516	20241002	113200	36897150	15980	15980	15980	15980	0
517	20241002	113100	36897150	15980	15980	15980	15980	0
518	20241002	113000	36897150	15980	15980	15980	15980	86
519	20241002	112900	35522870	15980	15980	15980	15980	0
520	20241002	112800	35522870	15980	15980	15980	15980	0
521	20241002	112700	35522870	15980	15980	15980	15980	0
522	20241002	112600	35522870	15980	15980	15980	15980	0
523	20241002	112500	35522870	15980	15980	15980	15980	0
524	20241002	112400	35522870	15980	15980	15980	15980	0
525	20241002	112300	35522870	15980	15980	15980	15980	0
526	20241002	112200	35522870	15980	15980	15980	15980	4
527	20241002	112100	35458950	15990	15990	15990	15990	6
528	20241002	112000	35363010	15980	15980	15980	15980	51
529	20241002	111900	34548030	15980	15980	15980	15980	0
530	20241002	111800	34548030	15980	15980	15980	15980	0
531	20241002	111700	34548030	15980	15980	15980	15980	0
532	20241002	111600	34548030	15980	15980	15980	15980	0
533	20241002	111500	34548030	15980	15980	15980	15980	0
534	20241002	111400	34548030	15980	15980	15980	15980	0
535	20241002	111300	34548030	15980	15980	15980	15980	0
536	20241002	111200	34548030	15980	15980	15980	15980	4
537	20241002	111100	34484110	15980	15980	15980	15980	15
538	20241002	111000	34244410	15980	15980	15980	15980	0
539	20241002	110900	34244410	15980	15990	15990	15980	4
540	20241002	110800	34180460	15990	15990	15990	15990	0
541	20241002	110700	34180460	15990	15990	15990	15990	0
542	20241002	110600	34180460	15990	15990	15990	15990	0
543	20241002	110500	34180460	15990	15990	15990	15990	50
544	20241002	110400	33380960	15990	15980	15990	15980	65
545	20241002	110300	32341650	15980	15980	15980	15980	0
546	20241002	110200	32341650	15980	15980	15980	15980	0
547	20241002	110100	32341650	15980	15980	15980	15980	4
548	20241002	110000	32277730	15970	15970	15970	15970	0
549	20241002	105900	32277730	15970	15970	15970	15970	0
550	20241002	105800	32277730	15970	15970	15970	15970	53
551	20241002	105700	31431320	15970	15970	15970	15970	0
552	20241002	105600	31431320	15970	15970	15970	15970	0
553	20241002	105500	31431320	15970	15970	15970	15970	0
554	20241002	105400	31431320	15970	15970	15970	15970	0
555	20241002	105300	31431320	15970	15970	15970	15970	0
556	20241002	105200	31431320	15970	15970	15970	15970	0
557	20241002	105100	31431320	15970	15970	15970	15970	0
558	20241002	105000	31431320	15970	15970	15970	15970	0
559	20241002	104900	31431320	15970	15970	15970	15970	25
560	20241002	104800	31032070	15970	15970	15970	15970	0
561	20241002	104700	31032070	15970	15970	15970	15970	19
562	20241002	104600	30728640	16020	16020	16020	16020	0
563	20241002	104500	30728640	16020	16020	16020	16020	0
564	20241002	104400	30728640	16020	16020	16020	16020	0
565	20241002	104300	30728640	16020	16020	16020	16020	0
566	20241002	104200	30728640	16020	16020	16020	16020	15
567	20241002	104100	30488340	16010	16010	16010	16010	0
568	20241002	104000	30488340	16010	16010	16010	16010	10
569	20241002	103900	30328240	16010	16010	16010	16010	0
570	20241002	103800	30328240	16010	16010	16010	16010	0
571	20241002	103700	30328240	16010	16010	16010	16010	2
572	20241002	103600	30296220	16010	16010	16010	16010	0
573	20241002	103500	30296220	16010	16010	16010	16010	0
574	20241002	103400	30296220	16010	16010	16010	16010	4
575	20241002	103300	30232180	16010	16010	16010	16010	0
576	20241002	103200	30232180	16010	16010	16010	16010	0
577	20241002	103100	30232180	16010	16010	16010	16010	3
578	20241002	103000	30184150	16010	16010	16010	16010	0
579	20241002	102900	30184150	16010	16010	16010	16010	0
580	20241002	102800	30184150	16010	16010	16010	16010	1
581	20241002	102700	30168140	16010	16010	16010	16010	0
582	20241002	102600	30168140	16010	16010	16010	16010	0
583	20241002	102500	30168140	16010	16010	16010	16010	0
584	20241002	102400	30168140	16010	16010	16010	16010	0
585	20241002	102300	30168140	16010	16000	16010	16000	24
586	20241002	102200	29784100	16000	16000	16000	16000	43
587	20241002	102100	29096100	16000	16000	16000	16000	0
588	20241002	102000	29096100	16000	16000	16000	16000	0
589	20241002	101900	29096100	16000	16000	16000	16000	30
590	20241002	101800	28616100	16000	16000	16000	16000	1
591	20241002	101700	28600100	16020	16020	16020	16020	0
592	20241002	101600	28600100	16020	16020	16020	16020	0
593	20241002	101500	28600100	16020	16020	16020	16020	1
594	20241002	101400	28584080	16020	16020	16020	16020	0
595	20241002	101300	28584080	16020	16020	16020	16020	3
596	20241002	101200	28536020	16020	16020	16020	16020	0
597	20241002	101100	28536020	16020	16020	16020	16020	0
598	20241002	101000	28536020	16020	16020	16020	16020	2
599	20241002	100900	28503980	16020	15870	16020	15870	180
600	20241002	100800	25643150	15870	15870	15870	15870	5
601	20241002	100700	25563800	15860	15860	15860	15860	46
602	20241002	100600	24834240	15860	15860	15860	15860	13
603	20241002	100500	24628060	15850	15850	15850	15850	0
604	20241002	100400	24628060	15850	15850	15850	15850	9
605	20241002	100300	24485410	15860	15860	15860	15860	0
606	20241002	100200	24485410	15860	15860	15860	15860	5
607	20241002	100100	24406110	15860	15860	15860	15860	7
608	20241002	100000	24295090	15860	15860	15860	15860	5
609	20241002	095900	24215790	15860	15860	15860	15860	0
610	20241002	095800	24215790	15860	15860	15860	15860	3
611	20241002	095700	24168210	15860	15860	15860	15860	10
612	20241002	095600	24009610	15860	15860	15860	15860	39
613	20241002	095500	23391070	15860	15860	15860	15860	13
614	20241002	095400	23184890	15860	15860	15860	15860	0
615	20241002	095300	23184890	15860	15860	15860	15860	0
616	20241002	095200	23184890	15860	15860	15860	15860	6
617	20241002	095100	23089730	15860	15860	15860	15860	1
618	20241002	095000	23073870	15860	15860	15860	15860	0
619	20241002	094900	23073870	15860	15860	15860	15860	0
620	20241002	094800	23073870	15860	15860	15860	15860	3
621	20241002	094700	23026290	15860	15860	15860	15860	2
622	20241002	094600	22994570	15860	15860	15860	15860	35
623	20241002	094500	22439470	15860	15860	15860	15860	20
624	20241002	094400	22122270	15860	15860	15860	15860	2
625	20241002	094300	22090550	15860	15860	15860	15860	102
626	20241002	094200	20472830	15860	15860	15860	15860	4
627	20241002	094100	20409390	15860	15870	15870	15860	5
628	20241002	094000	20330080	15870	15870	15870	15870	30
629	20241002	093900	19853980	15870	15870	15870	15870	0
630	20241002	093800	19853980	15870	15870	15870	15870	0
631	20241002	093700	19853980	15870	15870	15870	15870	0
632	20241002	093600	19853980	15870	15870	15870	15870	2
633	20241002	093500	19822240	15860	15850	15860	15840	212
634	20241002	093400	16461140	15850	15850	15850	15850	56
635	20241002	093300	15573540	15870	15870	15870	15870	0
636	20241002	093200	15573540	15870	15870	15870	15870	11
637	20241002	093100	15398970	15870	15870	15870	15870	12
638	20241002	093000	15208530	15870	15870	15870	15870	0
639	20241002	092900	15208530	15870	15870	15870	15870	11
640	20241002	092800	15033960	15870	15870	15870	15870	0
641	20241002	092700	15033960	15870	15870	15870	15870	0
642	20241002	092600	15033960	15870	15870	15870	15870	20
643	20241002	092500	14716560	15870	15870	15870	15870	28
644	20241002	092400	14272200	15870	15870	15870	15870	2
645	20241002	092300	14240460	15870	15860	15870	15860	8
646	20241002	092200	14113510	15860	15860	15860	15860	0
647	20241002	092100	14113510	15860	15860	15860	15860	6
648	20241002	092000	14018350	15860	15860	15860	15860	1
649	20241002	091900	14002490	15850	15850	15850	15850	70
650	20241002	091800	12892990	15850	15850	15850	15850	0
651	20241002	091700	12892990	15850	15860	15860	15850	16
652	20241002	091600	12639380	15850	15850	15850	15850	0
653	20241002	091500	12639380	15850	15850	15850	15850	0
654	20241002	091400	12639380	15850	15860	15860	15850	100
655	20241002	091300	11054060	15850	15850	15850	15850	0
656	20241002	091200	11054060	15850	15850	15850	15850	0
657	20241002	091100	11054060	15850	15850	15850	15850	2
658	20241002	091000	11022360	15830	15830	15830	15830	0
659	20241002	090900	11022360	15830	15830	15830	15830	0
660	20241002	090800	11022360	15830	15830	15830	15830	0
661	20241002	090700	11022360	15830	15830	15830	15830	0
662	20241002	090600	11022360	15830	15830	15830	15830	0
663	20241002	090500	11022360	15830	15840	15840	15830	85
664	20241002	090400	9676350	15910	15910	15910	15910	12
665	20241002	090300	9485430	15850	15860	15860	15850	401
666	20241002	090200	3128920	15860	15870	16000	15860	75
667	20241002	090100	1938220	16000	16000	16000	16000	0
668	20241002	090000	1938220	16000	15870	16000	15870	122