KissMeData/251120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205500	928749730	15800	15800	15800	15800	944
3	20241010	205400	928749730	15800	15800	15800	15800	0
4	20241010	205300	928749730	15800	15800	15800	15800	0
5	20241010	205200	928749730	15800	15800	15800	15800	0
6	20241010	205100	928749730	15800	15800	15800	15800	0
7	20241010	205000	928749730	15800	15800	15800	15800	0
8	20241010	204900	928749730	15800	15800	15800	15800	0
9	20241010	204800	928749730	15800	15800	15800	15800	0
10	20241010	204700	928749730	15800	15800	15800	15800	0
11	20241010	204600	928749730	15800	15800	15800	15800	0
12	20241010	204500	928749730	15800	15800	15800	15800	0
13	20241010	204400	928749730	15800	15800	15800	15800	0
14	20241010	204300	928749730	15800	15800	15800	15800	0
15	20241010	204200	928749730	15800	15800	15800	15800	0
16	20241010	204100	928749730	15800	15800	15800	15800	0
17	20241010	204000	928749730	15800	15800	15800	15800	0
18	20241010	203900	928749730	15800	15800	15800	15800	0
19	20241010	203800	928749730	15800	15800	15800	15800	0
20	20241010	203700	928749730	15800	15800	15800	15800	0
21	20241010	203600	928749730	15800	15800	15800	15800	0
22	20241010	203500	928749730	15800	15800	15800	15800	0
23	20241010	203400	928749730	15800	15800	15800	15800	0
24	20241010	203300	928749730	15800	15800	15800	15800	0
25	20241010	203200	928749730	15800	15800	15800	15800	0
26	20241010	203100	928749730	15800	15800	15800	15800	0
27	20241010	203000	928749730	15800	15800	15800	15800	0
28	20241010	202900	928749730	15800	15800	15800	15800	0
29	20241010	202800	928749730	15800	15800	15800	15800	0
30	20241010	202700	928749730	15800	15800	15800	15800	0
31	20241010	202600	928749730	15800	15800	15800	15800	0
32	20241010	202500	928749730	15800	15800	15800	15800	944
33	20241010	202400	928749730	15800	15800	15800	15800	0
34	20241010	202300	928749730	15800	15800	15800	15800	0
35	20241010	202200	928749730	15800	15800	15800	15800	0
36	20241010	202100	928749730	15800	15800	15800	15800	0
37	20241010	202000	928749730	15800	15800	15800	15800	0
38	20241010	201900	928749730	15800	15800	15800	15800	0
39	20241010	201800	928749730	15800	15800	15800	15800	0
40	20241010	201700	928749730	15800	15800	15800	15800	0
41	20241010	201600	928749730	15800	15800	15800	15800	0
42	20241010	201500	928749730	15800	15800	15800	15800	0
43	20241010	201400	928749730	15800	15800	15800	15800	0
44	20241010	201300	928749730	15800	15800	15800	15800	0
45	20241010	201200	928749730	15800	15800	15800	15800	0
46	20241010	201100	928749730	15800	15800	15800	15800	0
47	20241010	201000	928749730	15800	15800	15800	15800	0
48	20241010	200900	928749730	15800	15800	15800	15800	0
49	20241010	200800	928749730	15800	15800	15800	15800	0
50	20241010	200700	928749730	15800	15800	15800	15800	0
51	20241010	200600	928749730	15800	15800	15800	15800	0
52	20241010	200500	928749730	15800	15800	15800	15800	0
53	20241010	200400	928749730	15800	15800	15800	15800	0
54	20241010	200300	928749730	15800	15800	15800	15800	0
55	20241010	200200	928749730	15800	15800	15800	15800	0
56	20241010	200100	928749730	15800	15800	15800	15800	0
57	20241010	200000	928749730	15800	15800	15800	15800	0
58	20241010	195900	928749730	15800	15800	15800	15800	0
59	20241010	195800	928749730	15800	15800	15800	15800	0
60	20241010	195700	928749730	15800	15800	15800	15800	0
61	20241010	195600	928749730	15800	15800	15800	15800	0
62	20241010	195500	928749730	15800	15800	15800	15800	944
63	20241010	195400	928749730	15800	15800	15800	15800	0
64	20241010	195300	928749730	15800	15800	15800	15800	0
65	20241010	195200	928749730	15800	15800	15800	15800	0
66	20241010	195100	928749730	15800	15800	15800	15800	0
67	20241010	195000	928749730	15800	15800	15800	15800	0
68	20241010	194900	928749730	15800	15800	15800	15800	0
69	20241010	194800	928749730	15800	15800	15800	15800	0
70	20241010	194700	928749730	15800	15800	15800	15800	0
71	20241010	194600	928749730	15800	15800	15800	15800	0
72	20241010	194500	928749730	15800	15800	15800	15800	0
73	20241010	194400	928749730	15800	15800	15800	15800	0
74	20241010	194300	928749730	15800	15800	15800	15800	0
75	20241010	194200	928749730	15800	15800	15800	15800	0
76	20241010	194100	928749730	15800	15800	15800	15800	0
77	20241010	194000	928749730	15800	15800	15800	15800	0
78	20241010	193900	928749730	15800	15800	15800	15800	0
79	20241010	193800	928749730	15800	15800	15800	15800	0
80	20241010	193700	928749730	15800	15800	15800	15800	0
81	20241010	193600	928749730	15800	15800	15800	15800	0
82	20241010	193500	928749730	15800	15800	15800	15800	0
83	20241010	193400	928749730	15800	15800	15800	15800	0
84	20241010	193300	928749730	15800	15800	15800	15800	0
85	20241010	193200	928749730	15800	15800	15800	15800	0
86	20241010	193100	928749730	15800	15800	15800	15800	0
87	20241010	193000	928749730	15800	15800	15800	15800	0
88	20241010	192900	928749730	15800	15800	15800	15800	0
89	20241010	192800	928749730	15800	15800	15800	15800	0
90	20241010	192700	928749730	15800	15800	15800	15800	0
91	20241010	192600	928749730	15800	15800	15800	15800	0
92	20241010	192500	928749730	15800	15800	15800	15800	944
93	20241010	192400	928749730	15800	15800	15800	15800	0
94	20241010	192300	928749730	15800	15800	15800	15800	0
95	20241010	192200	928749730	15800	15800	15800	15800	0
96	20241010	192100	928749730	15800	15800	15800	15800	0
97	20241010	192000	928749730	15800	15800	15800	15800	0
98	20241010	191900	928749730	15800	15800	15800	15800	0
99	20241010	191800	928749730	15800	15800	15800	15800	0
100	20241010	191700	928749730	15800	15800	15800	15800	0
101	20241010	191600	928749730	15800	15800	15800	15800	0
102	20241010	191500	928749730	15800	15800	15800	15800	0
103	20241010	191400	928749730	15800	15800	15800	15800	0
104	20241010	191300	928749730	15800	15800	15800	15800	0
105	20241010	191200	928749730	15800	15800	15800	15800	0
106	20241010	191100	928749730	15800	15800	15800	15800	0
107	20241010	191000	928749730	15800	15800	15800	15800	0
108	20241010	190900	928749730	15800	15800	15800	15800	0
109	20241010	190800	928749730	15800	15800	15800	15800	0
110	20241010	190700	928749730	15800	15800	15800	15800	0
111	20241010	190600	928749730	15800	15800	15800	15800	0
112	20241010	190500	928749730	15800	15800	15800	15800	0
113	20241010	190400	928749730	15800	15800	15800	15800	0
114	20241010	190300	928749730	15800	15800	15800	15800	0
115	20241010	190200	928749730	15800	15800	15800	15800	0
116	20241010	190100	928749730	15800	15800	15800	15800	0
117	20241010	190000	928749730	15800	15800	15800	15800	0
118	20241010	185900	928749730	15800	15800	15800	15800	0
119	20241010	185800	928749730	15800	15800	15800	15800	0
120	20241010	185700	928749730	15800	15800	15800	15800	0
121	20241010	185600	928749730	15800	15800	15800	15800	0
122	20241010	185500	928749730	15800	15800	15800	15800	944
123	20241010	185400	928749730	15800	15800	15800	15800	0
124	20241010	185300	928749730	15800	15800	15800	15800	0
125	20241010	185200	928749730	15800	15800	15800	15800	0
126	20241010	185100	928749730	15800	15800	15800	15800	0
127	20241010	185000	928749730	15800	15800	15800	15800	0
128	20241010	184900	928749730	15800	15800	15800	15800	0
129	20241010	184800	928749730	15800	15800	15800	15800	0
130	20241010	184700	928749730	15800	15800	15800	15800	0
131	20241010	184600	928749730	15800	15800	15800	15800	0
132	20241010	184500	928749730	15800	15800	15800	15800	0
133	20241010	184400	928749730	15800	15800	15800	15800	0
134	20241010	184300	928749730	15800	15800	15800	15800	0
135	20241010	184200	928749730	15800	15800	15800	15800	0
136	20241010	184100	928749730	15800	15800	15800	15800	0
137	20241010	184000	928749730	15800	15800	15800	15800	0
138	20241010	183900	928749730	15800	15800	15800	15800	0
139	20241010	183800	928749730	15800	15800	15800	15800	0
140	20241010	183700	928749730	15800	15800	15800	15800	0
141	20241010	183600	928749730	15800	15800	15800	15800	0
142	20241010	183500	928749730	15800	15800	15800	15800	0
143	20241010	183400	928749730	15800	15800	15800	15800	0
144	20241010	183300	928749730	15800	15800	15800	15800	0
145	20241010	183200	928749730	15800	15800	15800	15800	0
146	20241010	183100	928749730	15800	15800	15800	15800	0
147	20241010	183000	928749730	15800	15800	15800	15800	0
148	20241010	182900	928749730	15800	15800	15800	15800	0
149	20241010	182800	928749730	15800	15800	15800	15800	0
150	20241010	182700	928749730	15800	15800	15800	15800	0
151	20241010	182600	928749730	15800	15800	15800	15800	0
152	20241010	182500	928749730	15800	15800	15800	15800	944
153	20241010	182400	928749730	15800	15800	15800	15800	0
154	20241010	182300	928749730	15800	15800	15800	15800	0
155	20241010	182200	928749730	15800	15800	15800	15800	0
156	20241010	182100	928749730	15800	15800	15800	15800	0
157	20241010	182000	928749730	15800	15800	15800	15800	0
158	20241010	181900	928749730	15800	15800	15800	15800	0
159	20241010	181800	928749730	15800	15800	15800	15800	0
160	20241010	181700	928749730	15800	15800	15800	15800	0
161	20241010	181600	928749730	15800	15800	15800	15800	0
162	20241010	181500	928749730	15800	15800	15800	15800	0
163	20241010	181400	928749730	15800	15800	15800	15800	0
164	20241010	181300	928749730	15800	15800	15800	15800	0
165	20241010	181200	928749730	15800	15800	15800	15800	0
166	20241010	181100	928749730	15800	15800	15800	15800	0
167	20241010	181000	928749730	15800	15800	15800	15800	0
168	20241010	180900	928749730	15800	15800	15800	15800	0
169	20241010	180800	928749730	15800	15800	15800	15800	0
170	20241010	180700	928749730	15800	15800	15800	15800	0
171	20241010	180600	928749730	15800	15800	15800	15800	0
172	20241010	180500	928749730	15800	15800	15800	15800	0
173	20241010	180400	928749730	15800	15800	15800	15800	0
174	20241010	180300	928749730	15800	15800	15800	15800	0
175	20241010	180200	928749730	15800	15800	15800	15800	0
176	20241010	180100	928749730	15800	15800	15800	15800	0
177	20241010	180000	928749730	15800	15800	15800	15800	0
178	20241010	175900	928749730	15800	15800	15800	15800	0
179	20241010	175800	928749730	15800	15800	15800	15800	0
180	20241010	175700	928749730	15800	15800	15800	15800	0
181	20241010	175600	928749730	15800	15800	15800	15800	0
182	20241010	175500	928749730	15800	15800	15800	15800	944
183	20241010	175400	928749730	15800	15800	15800	15800	0
184	20241010	175300	928749730	15800	15800	15800	15800	0
185	20241010	175200	928749730	15800	15800	15800	15800	0
186	20241010	175100	928749730	15800	15800	15800	15800	0
187	20241010	175000	928749730	15800	15800	15800	15800	0
188	20241010	174900	928749730	15800	15800	15800	15800	0
189	20241010	174800	928749730	15800	15800	15800	15800	0
190	20241010	174700	928749730	15800	15800	15800	15800	0
191	20241010	174600	928749730	15800	15800	15800	15800	0
192	20241010	174500	928749730	15800	15800	15800	15800	0
193	20241010	174400	928749730	15800	15800	15800	15800	0
194	20241010	174300	928749730	15800	15800	15800	15800	0
195	20241010	174200	928749730	15800	15800	15800	15800	0
196	20241010	174100	928749730	15800	15800	15800	15800	0
197	20241010	174000	928749730	15800	15800	15800	15800	0
198	20241010	173900	928749730	15800	15800	15800	15800	0
199	20241010	173800	928749730	15800	15800	15800	15800	0
200	20241010	173700	928749730	15800	15800	15800	15800	0
201	20241010	173600	928749730	15800	15800	15800	15800	0
202	20241010	173500	928749730	15800	15800	15800	15800	0
203	20241010	173400	928749730	15800	15800	15800	15800	0
204	20241010	173300	928749730	15800	15800	15800	15800	0
205	20241010	173200	928749730	15800	15800	15800	15800	0
206	20241010	173100	928749730	15800	15800	15800	15800	0
207	20241010	173000	928749730	15800	15800	15800	15800	0
208	20241010	172900	928749730	15800	15800	15800	15800	0
209	20241010	172800	928749730	15800	15800	15800	15800	0
210	20241010	172700	928749730	15800	15800	15800	15800	0
211	20241010	172600	928749730	15800	15800	15800	15800	0
212	20241010	172500	928749730	15800	15800	15800	15800	944
213	20241010	172400	928749730	15800	15800	15800	15800	0
214	20241010	172300	928749730	15800	15800	15800	15800	0
215	20241010	172200	928749730	15800	15800	15800	15800	0
216	20241010	172100	928749730	15800	15800	15800	15800	0
217	20241010	172000	928749730	15800	15800	15800	15800	0
218	20241010	171900	928749730	15800	15800	15800	15800	0
219	20241010	171800	928749730	15800	15800	15800	15800	0
220	20241010	171700	928749730	15800	15800	15800	15800	0
221	20241010	171600	928749730	15800	15800	15800	15800	0
222	20241010	171500	928749730	15800	15800	15800	15800	0
223	20241010	171400	928749730	15800	15800	15800	15800	0
224	20241010	171300	928749730	15800	15800	15800	15800	0
225	20241010	171200	928749730	15800	15800	15800	15800	0
226	20241010	171100	928749730	15800	15800	15800	15800	0
227	20241010	171000	928749730	15800	15800	15800	15800	0
228	20241010	170900	928749730	15800	15800	15800	15800	0
229	20241010	170800	928749730	15800	15800	15800	15800	0
230	20241010	170700	928749730	15800	15800	15800	15800	0
231	20241010	170600	928749730	15800	15800	15800	15800	0
232	20241010	170500	928749730	15800	15800	15800	15800	0
233	20241010	170400	928749730	15800	15800	15800	15800	0
234	20241010	170300	928749730	15800	15800	15800	15800	0
235	20241010	170200	928749730	15800	15800	15800	15800	0
236	20241010	170100	928749730	15800	15800	15800	15800	0
237	20241010	170000	928749730	15800	15800	15800	15800	0
238	20241010	165900	928749730	15800	15800	15800	15800	0
239	20241010	165800	928749730	15800	15800	15800	15800	0
240	20241010	165700	928749730	15800	15800	15800	15800	0
241	20241010	165600	928749730	15800	15800	15800	15800	0
242	20241010	165500	928749730	15800	15800	15800	15800	944
243	20241010	165400	928749730	15800	15800	15800	15800	0
244	20241010	165300	928749730	15800	15800	15800	15800	0
245	20241010	165200	928749730	15800	15800	15800	15800	0
246	20241010	165100	928749730	15800	15800	15800	15800	0
247	20241010	165000	928749730	15800	15800	15800	15800	0
248	20241010	164900	928749730	15800	15800	15800	15800	0
249	20241010	164800	928749730	15800	15800	15800	15800	0
250	20241010	164700	928749730	15800	15800	15800	15800	0
251	20241010	164600	928749730	15800	15800	15800	15800	0
252	20241010	164500	928749730	15800	15800	15800	15800	0
253	20241010	164400	928749730	15800	15800	15800	15800	0
254	20241010	164300	928749730	15800	15800	15800	15800	0
255	20241010	164200	928749730	15800	15800	15800	15800	0
256	20241010	164100	928749730	15800	15800	15800	15800	0
257	20241010	164000	928749730	15800	15800	15800	15800	0
258	20241010	163900	928749730	15800	15800	15800	15800	0
259	20241010	163800	928749730	15800	15800	15800	15800	0
260	20241010	163700	928749730	15800	15800	15800	15800	0
261	20241010	163600	928749730	15800	15800	15800	15800	0
262	20241010	163500	928749730	15800	15800	15800	15800	0
263	20241010	163400	928749730	15800	15800	15800	15800	0
264	20241010	163300	928749730	15800	15800	15800	15800	0
265	20241010	163200	928749730	15800	15800	15800	15800	0
266	20241010	163100	928749730	15800	15800	15800	15800	0
267	20241010	163000	928749730	15800	15800	15800	15800	0
268	20241010	162900	928749730	15800	15800	15800	15800	0
269	20241010	162800	928749730	15800	15800	15800	15800	0
270	20241010	162700	928749730	15800	15800	15800	15800	0
271	20241010	162600	928749730	15800	15800	15800	15800	0
272	20241010	162500	928749730	15800	15800	15800	15800	944
273	20241010	162400	928749730	15800	15800	15800	15800	0
274	20241010	162300	928749730	15800	15800	15800	15800	0
275	20241010	162200	928749730	15800	15800	15800	15800	0
276	20241010	162100	928749730	15800	15800	15800	15800	0
277	20241010	162000	928749730	15800	15800	15800	15800	0
278	20241010	161900	928749730	15800	15800	15800	15800	0
279	20241010	161800	928749730	15800	15800	15800	15800	0
280	20241010	161700	928749730	15800	15800	15800	15800	0
281	20241010	161600	928749730	15800	15800	15800	15800	0
282	20241010	161500	928749730	15800	15800	15800	15800	0
283	20241010	161400	928749730	15800	15800	15800	15800	0
284	20241010	161300	928749730	15800	15800	15800	15800	0
285	20241010	161200	928749730	15800	15800	15800	15800	0
286	20241010	161100	928749730	15800	15800	15800	15800	0
287	20241010	161000	928749730	15800	15800	15800	15800	0
288	20241010	160900	928749730	15800	15800	15800	15800	0
289	20241010	160800	928749730	15800	15800	15800	15800	0
290	20241010	160700	928749730	15800	15800	15800	15800	0
291	20241010	160600	928749730	15800	15800	15800	15800	0
292	20241010	160500	928749730	15800	15800	15800	15800	0
293	20241010	160400	928749730	15800	15800	15800	15800	0
294	20241010	160300	928749730	15800	15800	15800	15800	0
295	20241010	160200	928749730	15800	15800	15800	15800	0
296	20241010	160100	928749730	15800	15800	15800	15800	0
297	20241010	160000	928749730	15800	15800	15800	15800	0
298	20241010	155900	928749730	15800	15800	15800	15800	0
299	20241010	155800	928749730	15800	15800	15800	15800	0
300	20241010	155700	928749730	15800	15800	15800	15800	0
301	20241010	155600	928749730	15800	15800	15800	15800	0
302	20241010	155500	928749730	15800	15800	15800	15800	944
303	20241010	155400	928749730	15800	15800	15800	15800	0
304	20241010	155300	928749730	15800	15800	15800	15800	0
305	20241010	155200	928749730	15800	15800	15800	15800	0
306	20241010	155100	928749730	15800	15800	15800	15800	0
307	20241010	155000	928749730	15800	15800	15800	15800	0
308	20241010	154900	928749730	15800	15800	15800	15800	0
309	20241010	154800	928749730	15800	15800	15800	15800	0
310	20241010	154700	928749730	15800	15800	15800	15800	0
311	20241010	154600	928749730	15800	15800	15800	15800	0
312	20241010	154500	928749730	15800	15800	15800	15800	0
313	20241010	154400	928749730	15800	15800	15800	15800	0
314	20241010	154300	928749730	15800	15800	15800	15800	0
315	20241010	154200	928749730	15800	15800	15800	15800	0
316	20241010	154100	928749730	15800	15800	15800	15800	0
317	20241010	154000	928749730	15800	15800	15800	15800	0
318	20241010	153900	928749730	15800	15800	15800	15800	0
319	20241010	153800	928749730	15800	15800	15800	15800	0
320	20241010	153700	928749730	15800	15800	15800	15800	0
321	20241010	153600	928749730	15800	15800	15800	15800	0
322	20241010	153500	928749730	15800	15800	15800	15800	0
323	20241010	153400	928749730	15800	15800	15800	15800	0
324	20241010	153300	928749730	15800	15800	15800	15800	0
325	20241010	153200	928749730	15800	15800	15800	15800	0
326	20241010	153100	928749730	15800	15800	15800	15800	0
327	20241010	153000	928749730	15800	15800	15800	15800	944
328	20241010	152900	913834530	15800	15800	15800	15800	0
329	20241010	152800	913834530	15800	15800	15800	15800	0
330	20241010	152700	913834530	15800	15800	15800	15800	0
331	20241010	152600	913834530	15800	15800	15800	15800	0
332	20241010	152500	913834530	15800	15800	15800	15800	0
333	20241010	152400	913834530	15800	15800	15800	15800	0
334	20241010	152300	913834530	15800	15800	15800	15800	0
335	20241010	152200	913834530	15800	15800	15800	15800	0
336	20241010	152100	913834530	15800	15800	15800	15800	0
337	20241010	152000	913834530	15800	15800	15800	15800	0
338	20241010	151900	913834530	15800	15800	15800	15800	1
339	20241010	151800	913818730	15850	15840	15850	15840	21
340	20241010	151700	913486080	15850	15800	15850	15800	1018
341	20241010	151600	897399630	15780	15760	15800	15760	21
342	20241010	151500	897068430	15800	15800	15800	15800	0
343	20241010	151400	897068430	15800	15800	15800	15800	21
344	20241010	151300	896736630	15780	15760	15780	15760	310
345	20241010	151200	891850830	15800	15800	15800	15800	2
346	20241010	151100	891819230	15760	15760	15760	15760	10
347	20241010	151000	891661630	15800	15750	15800	15750	13
348	20241010	150900	891456830	15800	15790	15800	15790	200
349	20241010	150800	888296840	15810	15810	15810	15810	0
350	20241010	150700	888296840	15810	15760	15810	15760	51
351	20241010	150600	887493030	15760	15760	15760	15760	10
352	20241010	150500	887335430	15820	15820	15820	15820	0
353	20241010	150400	887335430	15820	15820	15820	15820	0
354	20241010	150300	887335430	15820	15800	15820	15800	11
355	20241010	150200	887161610	15820	15820	15820	15820	0
356	20241010	150100	887161610	15820	15820	15820	15750	105
357	20241010	150000	885507650	15820	15770	15820	15750	251
358	20241010	145900	881548100	15810	15810	15810	15810	0
359	20241010	145800	881548100	15810	15780	15810	15780	9
360	20241010	145700	881406050	15820	15790	15820	15780	157
361	20241010	145600	878928090	15790	15800	15800	15790	110
362	20241010	145500	877190590	15850	15850	15850	15850	0
363	20241010	145400	877190590	15850	15850	15850	15850	0
364	20241010	145300	877190590	15850	15810	15850	15810	31
365	20241010	145200	876700070	15800	15800	15800	15800	10
366	20241010	145100	876542070	15810	15810	15810	15810	35
367	20241010	145000	875988720	15820	15820	15820	15820	17
368	20241010	144900	875719780	15810	15820	15820	15810	17
369	20241010	144800	875450920	15830	15830	15830	15830	0
370	20241010	144700	875450920	15830	15830	15830	15830	0
371	20241010	144600	875450920	15830	15830	15830	15830	8
372	20241010	144500	875324280	15820	15810	15820	15810	18
373	20241010	144400	875039610	15810	15810	15810	15810	13
374	20241010	144300	874834080	15810	15810	15810	15810	1
375	20241010	144200	874818270	15810	15810	15810	15810	9
376	20241010	144100	874675980	15800	15820	15820	15800	52
377	20241010	144000	873854340	15820	15820	15820	15820	8
378	20241010	143900	873727780	15820	15820	15820	15820	5
379	20241010	143800	873648680	15810	15810	15810	15810	9
380	20241010	143700	873506390	15900	15900	15900	15900	0
381	20241010	143600	873506390	15900	15900	15900	15900	0
382	20241010	143500	873506390	15900	15890	15900	15890	44
383	20241010	143400	872806870	15810	15810	15810	15810	8
384	20241010	143300	872680390	15930	15930	15930	15930	0
385	20241010	143200	872680390	15930	15930	15930	15930	0
386	20241010	143100	872680390	15930	15930	15930	15930	0
387	20241010	143000	872680390	15930	15800	15930	15800	103
388	20241010	142900	871042900	15800	15800	15800	15800	7
389	20241010	142800	870932300	15800	15800	15800	15800	58
390	20241010	142700	870015900	15800	15800	15800	15800	0
391	20241010	142600	870015900	15800	15810	15810	15800	1077
392	20241010	142500	852996890	15850	15850	15850	15850	155
393	20241010	142400	850540140	15800	15800	15800	15800	318
394	20241010	142300	845515740	15800	15800	15800	15800	8
395	20241010	142200	845389340	15790	15800	15800	15790	14
396	20241010	142100	845168230	15800	15800	15800	15800	574
397	20241010	142000	836099030	15800	15800	15800	15800	0
398	20241010	141900	836099030	15800	15800	15800	15800	9
399	20241010	141800	835956830	15800	15800	15800	15800	100
400	20241010	141700	834376830	15800	15800	15800	15800	2
401	20241010	141600	834345230	15800	15850	15850	15800	1056
402	20241010	141500	817656160	15800	15810	15810	15800	50
403	20241010	141400	816866010	15860	15860	15860	15860	0
404	20241010	141300	816866010	15860	15820	15860	15820	31
405	20241010	141200	816375240	15810	15810	15810	15800	416
406	20241010	141100	809802260	15810	15840	15840	15800	410
407	20241010	141000	803321120	15810	15810	15810	15810	0
408	20241010	140900	803321120	15810	15850	15850	15810	200
409	20241010	140800	800153890	15840	15840	15840	15840	9
410	20241010	140700	800011330	15850	15850	15850	15850	9
411	20241010	140600	799868680	15840	15840	15840	15840	17
412	20241010	140500	799599400	15840	15840	15840	15840	0
413	20241010	140400	799599400	15840	15840	15840	15840	5
414	20241010	140300	799520200	15850	15850	15850	15850	0
415	20241010	140200	799520200	15850	15850	15850	15850	8
416	20241010	140100	799393400	15850	15840	15850	15840	42
417	20241010	140000	798727790	15840	15840	15840	15840	0
418	20241010	135900	798727790	15840	15850	15850	15840	45
419	20241010	135800	798014700	15850	15840	15850	15840	19
420	20241010	135700	797713730	15840	15840	15840	15840	0
421	20241010	135600	797713730	15840	15840	15840	15840	9
422	20241010	135500	797571170	15840	15850	15850	15840	209
423	20241010	135400	794259590	15850	15850	15850	15850	10
424	20241010	135300	794101090	15850	15850	15850	15850	9
425	20241010	135200	793958440	15860	15860	15860	15860	125
426	20241010	135100	791975940	15860	15860	15860	15860	8
427	20241010	135000	791849060	15920	15920	15920	15920	1
428	20241010	134900	791833140	15860	15860	15860	15860	8
429	20241010	134800	791706260	15930	15930	15930	15860	11
430	20241010	134700	791531660	15850	15870	15870	15850	4
431	20241010	134600	791468240	15960	15960	15960	15960	0
432	20241010	134500	791468240	15960	15960	15960	15960	0
433	20241010	134400	791468240	15960	15880	15960	15880	31
434	20241010	134300	790974970	15850	15880	15890	15850	10
435	20241010	134200	790816370	15850	15850	15850	15850	8
436	20241010	134100	790689570	15900	15900	15910	15900	320
437	20241010	134000	785601560	15920	15920	15920	15920	1
438	20241010	133900	785585640	15940	15940	15940	15940	0
439	20241010	133800	785585640	15940	15940	15940	15940	0
440	20241010	133700	785585640	15940	15870	15940	15870	20
441	20241010	133600	785267890	15850	15880	15880	15850	12
442	20241010	133500	785077660	15880	15880	15880	15880	6
443	20241010	133400	784982380	15880	15880	15880	15880	0
444	20241010	133300	784982380	15880	15880	15880	15880	8
445	20241010	133200	784855340	15880	15880	15880	15880	9
446	20241010	133100	784712420	15970	15970	15970	15970	0
447	20241010	133000	784712420	15970	15970	15970	15970	0
448	20241010	132900	784712420	15970	15970	15970	15970	0
449	20241010	132800	784712420	15970	15870	15970	15870	410
450	20241010	132700	778189410	15880	15850	15880	15850	18
451	20241010	132600	777903620	15840	15830	15840	15830	11
452	20241010	132500	777729470	15830	15830	15830	15830	8
453	20241010	132400	777602830	15830	15830	15830	15830	50
454	20241010	132300	776811330	15830	15830	15830	15830	137
455	20241010	132200	774642620	15820	15820	15820	15820	48
456	20241010	132100	773883260	15830	15830	15830	15830	73
457	20241010	132000	772727670	15830	15830	15830	15830	27
458	20241010	131900	772300260	15810	15810	15810	15810	10
459	20241010	131800	772142160	15810	15810	15810	15810	8
460	20241010	131700	772015680	15810	15810	15810	15810	0
461	20241010	131600	772015680	15810	15810	15810	15810	9
462	20241010	131500	771873390	15880	15880	15880	15880	0
463	20241010	131400	771873390	15880	15880	15880	15880	0
464	20241010	131300	771873390	15880	15880	15880	15880	0
465	20241010	131200	771873390	15880	15810	15880	15810	18
466	20241010	131100	771588280	15810	15810	15810	15810	0
467	20241010	131000	771588280	15810	15810	15810	15810	16
468	20241010	130900	771335320	15820	15810	15820	15800	258
469	20241010	130800	767257890	15810	15810	15810	15810	9
470	20241010	130700	767115600	15810	15810	15810	15810	0
471	20241010	130600	767115600	15810	15820	15820	15810	49
472	20241010	130500	766340500	15820	15810	15820	15810	26
473	20241010	130400	765929350	15830	15830	15830	15830	13
474	20241010	130300	765723560	15830	15830	15830	15830	9
475	20241010	130200	765581090	15830	15830	15830	15830	8
476	20241010	130100	765454450	15840	15840	15840	15840	9
477	20241010	130000	765311890	15810	15850	15850	15810	8
478	20241010	125900	765185330	15850	15850	15850	15850	10
479	20241010	125800	765026830	15820	15820	15820	15820	30
480	20241010	125700	764552230	15820	15830	15830	15820	59
481	20241010	125600	763618320	15840	15860	15860	15840	31
482	20241010	125500	763127080	15860	15860	15860	15860	1
483	20241010	125400	763111220	15850	15850	15850	15850	0
484	20241010	125300	763111220	15850	15850	15850	15850	9
485	20241010	125200	762968570	15840	15840	15840	15840	18
486	20241010	125100	762683450	15840	15840	15840	15840	1
487	20241010	125000	762667610	15840	15840	15840	15840	17
488	20241010	124900	762398330	15840	15840	15840	15840	8
489	20241010	124800	762271610	15840	15840	15840	15840	37
490	20241010	124700	761685530	15840	15840	15840	15840	3
491	20241010	124600	761638010	15850	15850	15850	15850	0
492	20241010	124500	761638010	15850	15850	15850	15850	18
493	20241010	124400	761352710	15850	15850	15850	15850	8
494	20241010	124300	761225910	15840	15840	15840	15840	8
495	20241010	124200	761099190	15880	15880	15880	15880	0
496	20241010	124100	761099190	15880	15880	15880	15880	0
497	20241010	124000	761099190	15880	15880	15880	15880	92
498	20241010	123900	759638230	15880	15860	15880	15860	18
499	20241010	123800	759352570	15880	15880	15880	15880	3
500	20241010	123700	759304930	15880	15880	15880	15880	5
501	20241010	123600	759225530	15880	15900	15900	15880	111
502	20241010	123500	757460830	15900	15900	15900	15900	118
503	20241010	123400	755584630	15900	15900	15900	15900	0
504	20241010	123300	755584630	15900	15900	15900	15900	33
505	20241010	123200	755059930	15900	15900	15900	15900	9
506	20241010	123100	754916830	15900	15900	15900	15900	14
507	20241010	123000	754694230	15900	15940	15940	15900	1190
508	20241010	122900	735760920	15960	15960	15960	15960	4
509	20241010	122800	735697080	15970	15970	15970	15970	0
510	20241010	122700	735697080	15970	15980	15980	15970	488
511	20241010	122600	727898850	16010	16010	16010	16010	5
512	20241010	122500	727818800	16010	16010	16010	16000	298
513	20241010	122400	723047830	16010	16010	16010	16010	0
514	20241010	122300	723047830	16010	16010	16010	16010	202
515	20241010	122200	719813810	15980	15980	15980	15980	9
516	20241010	122100	719669990	15980	15980	15980	15980	0
517	20241010	122000	719669990	15980	16000	16000	15980	34
518	20241010	121900	719126150	16000	16000	16000	16000	9
519	20241010	121800	718982150	16020	16030	16030	16020	893
520	20241010	121700	704676090	16030	16020	16030	16020	25
521	20241010	121600	704275490	16020	16060	16060	16020	252
522	20241010	121500	700230420	16060	16050	16060	16050	13
523	20241010	121400	700021720	16060	16050	16060	16040	184
524	20241010	121300	697069490	16050	16030	16050	16030	406
525	20241010	121200	690556560	16030	16020	16030	16020	206
526	20241010	121100	687255090	16030	15920	16030	15920	2653
527	20241010	121000	644816980	15910	15910	15910	15910	16
528	20241010	120900	644562420	15900	15900	15900	15900	30
529	20241010	120800	644085420	15900	15900	15900	15900	0
530	20241010	120700	644085420	15900	15900	15900	15900	9
531	20241010	120600	643942320	15900	15900	15900	15900	7
532	20241010	120500	643831020	15900	15900	15900	15900	98
533	20241010	120400	642272820	15900	15930	15930	15900	173
534	20241010	120300	639518900	15960	15970	15970	15960	3
535	20241010	120200	639471010	15980	15980	15980	15980	4
536	20241010	120100	639407090	15980	15950	15980	15950	1325
537	20241010	120000	618260630	15950	15920	15950	15920	685
538	20241010	115900	607341920	15920	15910	15920	15910	180
539	20241010	115800	604476400	15900	15900	15900	15900	0
540	20241010	115700	604476400	15900	15900	15900	15900	1
541	20241010	115600	604460500	15900	15910	15910	15900	68
542	20241010	115500	603379210	15920	15930	15930	15920	29
543	20241010	115400	602917450	15930	15930	15930	15930	4
544	20241010	115300	602853730	15940	15940	15940	15940	7
545	20241010	115200	602742150	15940	15940	15940	15940	0
546	20241010	115100	602742150	15940	15930	15940	15930	213
547	20241010	115000	599346940	15940	15940	15940	15940	5
548	20241010	114900	599267240	15950	15940	15950	15940	50
549	20241010	114800	598469830	15900	15880	15900	15880	113
550	20241010	114700	596673200	15850	15850	15850	15850	98
551	20241010	114600	595119900	15850	15850	15850	15850	20
552	20241010	114500	594802900	15850	15850	15850	15850	0
553	20241010	114400	594802900	15850	15850	15850	15850	9
554	20241010	114300	594660250	15850	15850	15850	15850	0
555	20241010	114200	594660250	15850	15850	15850	15850	0
556	20241010	114100	594660250	15850	15850	15850	15850	195
557	20241010	114000	591569500	15850	15870	15870	15850	21
558	20241010	113900	591236450	15880	15880	15880	15880	9
559	20241010	113800	591093530	15900	15900	15900	15900	0
560	20241010	113700	591093530	15900	15890	15900	15890	11
561	20241010	113600	590918720	15900	15900	15900	15900	0
562	20241010	113500	590918720	15900	15900	15900	15900	61
563	20241010	113400	589948820	15900	15880	15900	15880	50
564	20241010	113300	589154110	15890	15840	15890	15840	218
565	20241010	113200	585697600	15840	15840	15840	15840	0
566	20241010	113100	585697600	15840	15830	15840	15830	27
567	20241010	113000	585270180	15830	15830	15830	15830	1
568	20241010	112900	585254350	15820	15820	15820	15820	0
569	20241010	112800	585254350	15820	15820	15820	15820	1
570	20241010	112700	585238530	15880	15880	15880	15880	0
571	20241010	112600	585238530	15880	15880	15880	15880	8
572	20241010	112500	585111490	15890	15810	15890	15810	60
573	20241010	112400	584161520	15810	15810	15810	15810	26
574	20241010	112300	583750460	15810	15810	15810	15810	30
575	20241010	112200	583276160	15810	15810	15810	15810	0
576	20241010	112100	583276160	15810	15810	15810	15810	110
577	20241010	112000	581537060	15810	15810	15810	15810	1
578	20241010	111900	581521250	15790	15790	15790	15790	116
579	20241010	111800	579689610	15800	15800	15800	15800	301
580	20241010	111700	574933810	15810	15810	15810	15810	0
581	20241010	111600	574933810	15810	15800	15810	15800	100
582	20241010	111500	573353740	15810	15810	15810	15810	1
583	20241010	111400	573337930	15800	15810	15810	15800	11
584	20241010	111300	573164100	15810	15800	15810	15800	21
585	20241010	111200	572832180	15810	15800	15810	15800	201
586	20241010	111100	569655170	15810	15810	15810	15810	4
587	20241010	111000	569591930	15820	15820	15820	15800	136
588	20241010	110900	567441030	15830	15830	15840	15830	86
589	20241010	110800	566079640	15850	15870	15870	15830	128
590	20241010	110700	564052030	15870	15830	15870	15830	10
591	20241010	110600	563893690	15880	15840	15880	15830	17
592	20241010	110500	563624400	15830	15890	15890	15830	648
593	20241010	110400	553350480	15890	15760	15960	15760	2238
594	20241010	110300	517792670	15750	15750	15750	15750	0
595	20241010	110200	517792670	15750	15750	15750	15750	0
596	20241010	110100	517792670	15750	15770	15770	15750	172
597	20241010	110000	515080370	15770	15780	15780	15770	68
598	20241010	105900	514008000	15790	15790	15790	15790	0
599	20241010	105800	514008000	15790	15790	15790	15790	0
600	20241010	105700	514008000	15790	15790	15790	15790	2
601	20241010	105600	513976420	15790	15790	15790	15790	8
602	20241010	105500	513850100	15800	15770	15800	15770	61
603	20241010	105400	512887990	15770	15780	15780	15770	13
604	20241010	105300	512682940	15770	15780	15780	15770	7
605	20241010	105200	512572490	15800	15800	15800	15800	0
606	20241010	105100	512572490	15800	15780	15800	15780	225
607	20241010	105000	509019740	15790	15790	15790	15790	0
608	20241010	104900	509019740	15790	15790	15790	15790	1
609	20241010	104800	509003950	15800	15770	15800	15770	138
610	20241010	104700	506826170	15780	15780	15780	15780	0
611	20241010	104600	506826170	15780	15780	15780	15780	101
612	20241010	104500	505232390	15790	15730	15790	15730	148
613	20241010	104400	502901960	15740	15740	15740	15740	0
614	20241010	104300	502901960	15740	15700	15740	15700	717
615	20241010	104200	491627770	15700	15700	15700	15700	0
616	20241010	104100	491627770	15700	15700	15700	15700	9
617	20241010	104000	491486470	15700	15700	15700	15700	257
618	20241010	103900	487451570	15710	15700	15710	15700	3
619	20241010	103800	487404450	15700	15700	15700	15700	457
620	20241010	103700	480229550	15700	15700	15700	15700	43
621	20241010	103600	479554450	15700	15710	15710	15700	519
622	20241010	103500	471405510	15730	15730	15730	15730	5
623	20241010	103400	471326860	15730	15730	15730	15730	4
624	20241010	103300	471263940	15730	15730	15730	15730	9
625	20241010	103200	471122370	15730	15730	15730	15730	0
626	20241010	103100	471122370	15730	15730	15730	15730	17
627	20241010	103000	470854960	15730	15730	15730	15730	0
628	20241010	102900	470854960	15730	15720	15730	15720	22
629	20241010	102800	470508910	15710	15710	15710	15710	10
630	20241010	102700	470351810	15720	15710	15720	15710	26
631	20241010	102600	469943260	15720	15720	15720	15720	0
632	20241010	102500	469943260	15720	15720	15720	15720	0
633	20241010	102400	469943260	15720	15720	15720	15720	0
634	20241010	102300	469943260	15720	15710	15720	15710	17
635	20241010	102200	469676110	15700	15700	15700	15700	9
636	20241010	102100	469534810	15700	15700	15700	15700	658
637	20241010	102000	459204210	15700	15700	15700	15700	1254
638	20241010	101900	439516410	15750	15750	15750	15750	32
639	20241010	101800	439012410	15750	15760	15760	15700	15
640	20241010	101700	438776600	15760	15700	15760	15700	9
641	20241010	101600	438635240	15700	15700	15700	15700	0
642	20241010	101500	438635240	15700	15700	15700	15700	9
643	20241010	101400	438493940	15790	15790	15790	15790	0
644	20241010	101300	438493940	15790	15790	15790	15790	0
645	20241010	101200	438493940	15790	15750	15790	15750	2
646	20241010	101100	438462400	15770	15700	15770	15700	395
647	20241010	101000	432241900	15700	15700	15700	15700	0
648	20241010	100900	432241900	15700	15700	15700	15700	13
649	20241010	100800	432037800	15750	15750	15750	15750	1
650	20241010	100700	432022050	15700	15740	15740	15700	743
651	20241010	100600	420337830	15740	15740	15740	15740	1
652	20241010	100500	420322090	15740	15740	15740	15740	8
653	20241010	100400	420196170	15740	15740	15750	15740	71
654	20241010	100300	419078350	15720	15690	15720	15690	356
655	20241010	100200	413488020	15690	15710	15710	15690	300
656	20241010	100100	408775080	15710	15710	15710	15710	0
657	20241010	100000	408775080	15710	15710	15720	15710	20
658	20241010	095900	408460790	15690	15680	15690	15680	29
659	20241010	095800	408005980	15680	15680	15680	15680	17
660	20241010	095700	407739420	15700	15730	15730	15700	363
661	20241010	095600	402032870	15750	15750	15750	15750	116
662	20241010	095500	400205870	15750	15750	15750	15750	32
663	20241010	095400	399701870	15760	15730	15760	15730	17
664	20241010	095300	399434220	15730	15770	15770	15730	393
665	20241010	095200	393242950	15770	15770	15770	15770	28
666	20241010	095100	392801390	15770	15770	15770	15770	9
667	20241010	095000	392659460	15820	15820	15820	15820	0
668	20241010	094900	392659460	15820	15820	15820	15820	0
669	20241010	094800	392659460	15820	15800	15820	15800	126
670	20241010	094700	390667260	15780	15780	15780	15780	73
671	20241010	094600	389515320	15780	15790	15790	15780	14
672	20241010	094500	389294350	15780	15780	15780	15780	8
673	20241010	094400	389168110	15770	15750	15790	15750	41
674	20241010	094300	388521640	15790	15790	15790	15790	2
675	20241010	094200	388490060	15720	15800	15800	15720	10
676	20241010	094100	388332700	15720	15800	15810	15720	186
677	20241010	094000	385407440	15830	15830	15830	15830	0
678	20241010	093900	385407440	15830	15830	15830	15830	1
679	20241010	093800	385391610	15700	15850	15850	15700	317
680	20241010	093700	380412340	15730	15860	15860	15700	1041
681	20241010	093600	363975610	15850	15850	15850	15810	110
682	20241010	093500	362232150	15850	15850	15850	15850	64
683	20241010	093400	361217750	15850	15860	15890	15850	261
684	20241010	093300	357075500	15850	15820	15850	15820	65
685	20241010	093200	356046170	15820	15780	15830	15780	30
686	20241010	093100	355572500	15830	15820	15840	15750	1004
687	20241010	093000	339712060	15850	15850	15850	15850	0
688	20241010	092900	339712060	15850	15820	15860	15820	40
689	20241010	092800	339079150	15870	15820	15870	15820	28
690	20241010	092700	338635780	15890	15890	15890	15890	0
691	20241010	092600	338635780	15890	15890	15890	15890	6
692	20241010	092500	338540440	15890	15880	15890	15810	215
693	20241010	092400	335134470	15890	15880	15890	15850	9
694	20241010	092300	334991570	15890	15890	15890	15890	1
695	20241010	092200	334975680	15890	15820	15890	15820	132
696	20241010	092100	332887370	15900	15820	15900	15790	787
697	20241010	092000	320446410	15820	15820	15820	15810	135
698	20241010	091900	318310800	15910	15910	15910	15910	44
699	20241010	091800	317610760	15920	15820	15920	15820	898
700	20241010	091700	303350570	15870	15870	15870	15850	115
701	20241010	091600	301525540	15850	15810	15850	15800	816
702	20241010	091500	288629890	15850	15810	15850	15800	564
703	20241010	091400	279713020	15810	15900	15900	15810	144
704	20241010	091300	277436090	15850	15820	15910	15820	217
705	20241010	091200	273996770	15810	15790	15900	15790	124
706	20241010	091100	272029430	15790	15790	15800	15700	1402
707	20241010	091000	249927040	15800	15800	15800	15800	19
708	20241010	090900	249626840	15800	15880	15880	15800	818
709	20241010	090800	236660140	15880	15910	15910	15840	2125
710	20241010	090700	202912070	15910	15970	15980	15910	93
711	20241010	090600	201429140	16000	16000	16000	16000	2
712	20241010	090500	201397140	16000	15950	16000	15890	1616
713	20241010	090400	175643840	15950	16070	16070	15950	407
714	20241010	090300	169123730	16070	15940	16070	15930	391
715	20241010	090200	162851520	16050	16090	16100	15910	2262
716	20241010	090100	126511190	16100	15780	16100	15780	5032
717	20241010	090000	46253720	15740	15610	15750	15600	2960