KissMeData/096240/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200800	97338560	15750	15750	15750	15750	72
3	20241011	200700	97338560	15750	15750	15750	15750	0
4	20241011	200600	97338560	15750	15750	15750	15750	0
5	20241011	200500	97338560	15750	15750	15750	15750	0
6	20241011	200400	97338560	15750	15750	15750	15750	0
7	20241011	200300	97338560	15750	15750	15750	15750	0
8	20241011	200200	97338560	15750	15750	15750	15750	0
9	20241011	200100	97338560	15750	15750	15750	15750	0
10	20241011	200000	97338560	15750	15750	15750	15750	0
11	20241011	195900	97338560	15750	15750	15750	15750	0
12	20241011	195800	97338560	15750	15750	15750	15750	0
13	20241011	195700	97338560	15750	15750	15750	15750	0
14	20241011	195600	97338560	15750	15750	15750	15750	0
15	20241011	195500	97338560	15750	15750	15750	15750	0
16	20241011	195400	97338560	15750	15750	15750	15750	0
17	20241011	195300	97338560	15750	15750	15750	15750	0
18	20241011	195200	97338560	15750	15750	15750	15750	0
19	20241011	195100	97338560	15750	15750	15750	15750	0
20	20241011	195000	97338560	15750	15750	15750	15750	0
21	20241011	194900	97338560	15750	15750	15750	15750	0
22	20241011	194800	97338560	15750	15750	15750	15750	0
23	20241011	194700	97338560	15750	15750	15750	15750	0
24	20241011	194600	97338560	15750	15750	15750	15750	0
25	20241011	194500	97338560	15750	15750	15750	15750	0
26	20241011	194400	97338560	15750	15750	15750	15750	0
27	20241011	194300	97338560	15750	15750	15750	15750	0
28	20241011	194200	97338560	15750	15750	15750	15750	0
29	20241011	194100	97338560	15750	15750	15750	15750	0
30	20241011	194000	97338560	15750	15750	15750	15750	0
31	20241011	193900	97338560	15750	15750	15750	15750	0
32	20241011	193800	97338560	15750	15750	15750	15750	72
33	20241011	193700	97338560	15750	15750	15750	15750	0
34	20241011	193600	97338560	15750	15750	15750	15750	0
35	20241011	193500	97338560	15750	15750	15750	15750	0
36	20241011	193400	97338560	15750	15750	15750	15750	0
37	20241011	193300	97338560	15750	15750	15750	15750	0
38	20241011	193200	97338560	15750	15750	15750	15750	0
39	20241011	193100	97338560	15750	15750	15750	15750	0
40	20241011	193000	97338560	15750	15750	15750	15750	0
41	20241011	192900	97338560	15750	15750	15750	15750	0
42	20241011	192800	97338560	15750	15750	15750	15750	0
43	20241011	192700	97338560	15750	15750	15750	15750	0
44	20241011	192600	97338560	15750	15750	15750	15750	0
45	20241011	192500	97338560	15750	15750	15750	15750	0
46	20241011	192400	97338560	15750	15750	15750	15750	0
47	20241011	192300	97338560	15750	15750	15750	15750	0
48	20241011	192200	97338560	15750	15750	15750	15750	0
49	20241011	192100	97338560	15750	15750	15750	15750	0
50	20241011	192000	97338560	15750	15750	15750	15750	0
51	20241011	191900	97338560	15750	15750	15750	15750	0
52	20241011	191800	97338560	15750	15750	15750	15750	0
53	20241011	191700	97338560	15750	15750	15750	15750	0
54	20241011	191600	97338560	15750	15750	15750	15750	0
55	20241011	191500	97338560	15750	15750	15750	15750	0
56	20241011	191400	97338560	15750	15750	15750	15750	0
57	20241011	191300	97338560	15750	15750	15750	15750	0
58	20241011	191200	97338560	15750	15750	15750	15750	0
59	20241011	191100	97338560	15750	15750	15750	15750	0
60	20241011	191000	97338560	15750	15750	15750	15750	0
61	20241011	190900	97338560	15750	15750	15750	15750	0
62	20241011	190800	97338560	15750	15750	15750	15750	72
63	20241011	190700	97338560	15750	15750	15750	15750	0
64	20241011	190600	97338560	15750	15750	15750	15750	0
65	20241011	190500	97338560	15750	15750	15750	15750	0
66	20241011	190400	97338560	15750	15750	15750	15750	0
67	20241011	190300	97338560	15750	15750	15750	15750	0
68	20241011	190200	97338560	15750	15750	15750	15750	0
69	20241011	190100	97338560	15750	15750	15750	15750	0
70	20241011	190000	97338560	15750	15750	15750	15750	0
71	20241011	185900	97338560	15750	15750	15750	15750	0
72	20241011	185800	97338560	15750	15750	15750	15750	0
73	20241011	185700	97338560	15750	15750	15750	15750	0
74	20241011	185600	97338560	15750	15750	15750	15750	0
75	20241011	185500	97338560	15750	15750	15750	15750	0
76	20241011	185400	97338560	15750	15750	15750	15750	0
77	20241011	185300	97338560	15750	15750	15750	15750	0
78	20241011	185200	97338560	15750	15750	15750	15750	0
79	20241011	185100	97338560	15750	15750	15750	15750	0
80	20241011	185000	97338560	15750	15750	15750	15750	0
81	20241011	184900	97338560	15750	15750	15750	15750	0
82	20241011	184800	97338560	15750	15750	15750	15750	0
83	20241011	184700	97338560	15750	15750	15750	15750	0
84	20241011	184600	97338560	15750	15750	15750	15750	0
85	20241011	184500	97338560	15750	15750	15750	15750	0
86	20241011	184400	97338560	15750	15750	15750	15750	0
87	20241011	184300	97338560	15750	15750	15750	15750	0
88	20241011	184200	97338560	15750	15750	15750	15750	0
89	20241011	184100	97338560	15750	15750	15750	15750	0
90	20241011	184000	97338560	15750	15750	15750	15750	0
91	20241011	183900	97338560	15750	15750	15750	15750	0
92	20241011	183800	97338560	15750	15750	15750	15750	72
93	20241011	183700	97338560	15750	15750	15750	15750	0
94	20241011	183600	97338560	15750	15750	15750	15750	0
95	20241011	183500	97338560	15750	15750	15750	15750	0
96	20241011	183400	97338560	15750	15750	15750	15750	0
97	20241011	183300	97338560	15750	15750	15750	15750	0
98	20241011	183200	97338560	15750	15750	15750	15750	0
99	20241011	183100	97338560	15750	15750	15750	15750	0
100	20241011	183000	97338560	15750	15750	15750	15750	0
101	20241011	182900	97338560	15750	15750	15750	15750	0
102	20241011	182800	97338560	15750	15750	15750	15750	0
103	20241011	182700	97338560	15750	15750	15750	15750	0
104	20241011	182600	97338560	15750	15750	15750	15750	0
105	20241011	182500	97338560	15750	15750	15750	15750	0
106	20241011	182400	97338560	15750	15750	15750	15750	0
107	20241011	182300	97338560	15750	15750	15750	15750	0
108	20241011	182200	97338560	15750	15750	15750	15750	0
109	20241011	182100	97338560	15750	15750	15750	15750	0
110	20241011	182000	97338560	15750	15750	15750	15750	0
111	20241011	181900	97338560	15750	15750	15750	15750	0
112	20241011	181800	97338560	15750	15750	15750	15750	0
113	20241011	181700	97338560	15750	15750	15750	15750	0
114	20241011	181600	97338560	15750	15750	15750	15750	0
115	20241011	181500	97338560	15750	15750	15750	15750	0
116	20241011	181400	97338560	15750	15750	15750	15750	0
117	20241011	181300	97338560	15750	15750	15750	15750	0
118	20241011	181200	97338560	15750	15750	15750	15750	0
119	20241011	181100	97338560	15750	15750	15750	15750	0
120	20241011	181000	97338560	15750	15750	15750	15750	0
121	20241011	180900	97338560	15750	15750	15750	15750	0
122	20241011	180800	97338560	15750	15750	15750	15750	72
123	20241011	180700	97338560	15750	15750	15750	15750	0
124	20241011	180600	97338560	15750	15750	15750	15750	0
125	20241011	180500	97338560	15750	15750	15750	15750	0
126	20241011	180400	97338560	15750	15750	15750	15750	0
127	20241011	180300	97338560	15750	15750	15750	15750	0
128	20241011	180200	97338560	15750	15750	15750	15750	0
129	20241011	180100	97338560	15750	15750	15750	15750	0
130	20241011	180000	97338560	15750	15750	15750	15750	0
131	20241011	175900	97338560	15750	15750	15750	15750	0
132	20241011	175800	97338560	15750	15750	15750	15750	0
133	20241011	175700	97338560	15750	15750	15750	15750	0
134	20241011	175600	97338560	15750	15750	15750	15750	0
135	20241011	175500	97338560	15750	15750	15750	15750	0
136	20241011	175400	97338560	15750	15750	15750	15750	0
137	20241011	175300	97338560	15750	15750	15750	15750	0
138	20241011	175200	97338560	15750	15750	15750	15750	0
139	20241011	175100	97338560	15750	15750	15750	15750	0
140	20241011	175000	97338560	15750	15750	15750	15750	0
141	20241011	174900	97338560	15750	15750	15750	15750	0
142	20241011	174800	97338560	15750	15750	15750	15750	0
143	20241011	174700	97338560	15750	15750	15750	15750	0
144	20241011	174600	97338560	15750	15750	15750	15750	0
145	20241011	174500	97338560	15750	15750	15750	15750	0
146	20241011	174400	97338560	15750	15750	15750	15750	0
147	20241011	174300	97338560	15750	15750	15750	15750	0
148	20241011	174200	97338560	15750	15750	15750	15750	0
149	20241011	174100	97338560	15750	15750	15750	15750	0
150	20241011	174000	97338560	15750	15750	15750	15750	0
151	20241011	173900	97338560	15750	15750	15750	15750	0
152	20241011	173800	97338560	15750	15750	15750	15750	72
153	20241011	173700	97338560	15750	15750	15750	15750	0
154	20241011	173600	97338560	15750	15750	15750	15750	0
155	20241011	173500	97338560	15750	15750	15750	15750	0
156	20241011	173400	97338560	15750	15750	15750	15750	0
157	20241011	173300	97338560	15750	15750	15750	15750	0
158	20241011	173200	97338560	15750	15750	15750	15750	0
159	20241011	173100	97338560	15750	15750	15750	15750	0
160	20241011	173000	97338560	15750	15750	15750	15750	0
161	20241011	172900	97338560	15750	15750	15750	15750	0
162	20241011	172800	97338560	15750	15750	15750	15750	0
163	20241011	172700	97338560	15750	15750	15750	15750	0
164	20241011	172600	97338560	15750	15750	15750	15750	0
165	20241011	172500	97338560	15750	15750	15750	15750	0
166	20241011	172400	97338560	15750	15750	15750	15750	0
167	20241011	172300	97338560	15750	15750	15750	15750	0
168	20241011	172200	97338560	15750	15750	15750	15750	0
169	20241011	172100	97338560	15750	15750	15750	15750	0
170	20241011	172000	97338560	15750	15750	15750	15750	0
171	20241011	171900	97338560	15750	15750	15750	15750	0
172	20241011	171800	97338560	15750	15750	15750	15750	0
173	20241011	171700	97338560	15750	15750	15750	15750	0
174	20241011	171600	97338560	15750	15750	15750	15750	0
175	20241011	171500	97338560	15750	15750	15750	15750	0
176	20241011	171400	97338560	15750	15750	15750	15750	0
177	20241011	171300	97338560	15750	15750	15750	15750	0
178	20241011	171200	97338560	15750	15750	15750	15750	0
179	20241011	171100	97338560	15750	15750	15750	15750	0
180	20241011	171000	97338560	15750	15750	15750	15750	0
181	20241011	170900	97338560	15750	15750	15750	15750	0
182	20241011	170800	97338560	15750	15750	15750	15750	72
183	20241011	170700	97338560	15750	15750	15750	15750	0
184	20241011	170600	97338560	15750	15750	15750	15750	0
185	20241011	170500	97338560	15750	15750	15750	15750	0
186	20241011	170400	97338560	15750	15750	15750	15750	0
187	20241011	170300	97338560	15750	15750	15750	15750	0
188	20241011	170200	97338560	15750	15750	15750	15750	0
189	20241011	170100	97338560	15750	15750	15750	15750	0
190	20241011	170000	97338560	15750	15750	15750	15750	0
191	20241011	165900	97338560	15750	15750	15750	15750	0
192	20241011	165800	97338560	15750	15750	15750	15750	0
193	20241011	165700	97338560	15750	15750	15750	15750	0
194	20241011	165600	97338560	15750	15750	15750	15750	0
195	20241011	165500	97338560	15750	15750	15750	15750	0
196	20241011	165400	97338560	15750	15750	15750	15750	0
197	20241011	165300	97338560	15750	15750	15750	15750	0
198	20241011	165200	97338560	15750	15750	15750	15750	0
199	20241011	165100	97338560	15750	15750	15750	15750	0
200	20241011	165000	97338560	15750	15750	15750	15750	0
201	20241011	164900	97338560	15750	15750	15750	15750	0
202	20241011	164800	97338560	15750	15750	15750	15750	0
203	20241011	164700	97338560	15750	15750	15750	15750	0
204	20241011	164600	97338560	15750	15750	15750	15750	0
205	20241011	164500	97338560	15750	15750	15750	15750	0
206	20241011	164400	97338560	15750	15750	15750	15750	0
207	20241011	164300	97338560	15750	15750	15750	15750	0
208	20241011	164200	97338560	15750	15750	15750	15750	0
209	20241011	164100	97338560	15750	15750	15750	15750	0
210	20241011	164000	97338560	15750	15750	15750	15750	0
211	20241011	163900	97338560	15750	15750	15750	15750	0
212	20241011	163800	97338560	15750	15750	15750	15750	72
213	20241011	163700	97338560	15750	15750	15750	15750	0
214	20241011	163600	97338560	15750	15750	15750	15750	0
215	20241011	163500	97338560	15750	15750	15750	15750	0
216	20241011	163400	97338560	15750	15750	15750	15750	0
217	20241011	163300	97338560	15750	15750	15750	15750	0
218	20241011	163200	97338560	15750	15750	15750	15750	0
219	20241011	163100	97338560	15750	15750	15750	15750	0
220	20241011	163000	97338560	15750	15750	15750	15750	0
221	20241011	162900	97338560	15750	15750	15750	15750	0
222	20241011	162800	97338560	15750	15750	15750	15750	0
223	20241011	162700	97338560	15750	15750	15750	15750	0
224	20241011	162600	97338560	15750	15750	15750	15750	0
225	20241011	162500	97338560	15750	15750	15750	15750	0
226	20241011	162400	97338560	15750	15750	15750	15750	0
227	20241011	162300	97338560	15750	15750	15750	15750	0
228	20241011	162200	97338560	15750	15750	15750	15750	0
229	20241011	162100	97338560	15750	15750	15750	15750	0
230	20241011	162000	97338560	15750	15750	15750	15750	0
231	20241011	161900	97338560	15750	15750	15750	15750	0
232	20241011	161800	97338560	15750	15750	15750	15750	0
233	20241011	161700	97338560	15750	15750	15750	15750	0
234	20241011	161600	97338560	15750	15750	15750	15750	0
235	20241011	161500	97338560	15750	15750	15750	15750	0
236	20241011	161400	97338560	15750	15750	15750	15750	0
237	20241011	161300	97338560	15750	15750	15750	15750	0
238	20241011	161200	97338560	15750	15750	15750	15750	0
239	20241011	161100	97338560	15750	15750	15750	15750	0
240	20241011	161000	97338560	15750	15750	15750	15750	0
241	20241011	160900	97338560	15750	15750	15750	15750	0
242	20241011	160800	97338560	15750	15750	15750	15750	72
243	20241011	160700	97338560	15750	15750	15750	15750	0
244	20241011	160600	97338560	15750	15750	15750	15750	0
245	20241011	160500	97338560	15750	15750	15750	15750	0
246	20241011	160400	97338560	15750	15750	15750	15750	0
247	20241011	160300	97338560	15750	15750	15750	15750	0
248	20241011	160200	97338560	15750	15750	15750	15750	0
249	20241011	160100	97338560	15750	15750	15750	15750	0
250	20241011	160000	97338560	15750	15750	15750	15750	0
251	20241011	155900	97338560	15750	15750	15750	15750	0
252	20241011	155800	97338560	15750	15750	15750	15750	0
253	20241011	155700	97338560	15750	15750	15750	15750	0
254	20241011	155600	97338560	15750	15750	15750	15750	0
255	20241011	155500	97338560	15750	15750	15750	15750	0
256	20241011	155400	97338560	15750	15750	15750	15750	0
257	20241011	155300	97338560	15750	15750	15750	15750	0
258	20241011	155200	97338560	15750	15750	15750	15750	0
259	20241011	155100	97338560	15750	15750	15750	15750	0
260	20241011	155000	97338560	15750	15750	15750	15750	0
261	20241011	154900	97338560	15750	15750	15750	15750	0
262	20241011	154800	97338560	15750	15750	15750	15750	0
263	20241011	154700	97338560	15750	15750	15750	15750	0
264	20241011	154600	97338560	15750	15750	15750	15750	0
265	20241011	154500	97338560	15750	15750	15750	15750	0
266	20241011	154400	97338560	15750	15750	15750	15750	0
267	20241011	154300	97338560	15750	15750	15750	15750	0
268	20241011	154200	97338560	15750	15750	15750	15750	0
269	20241011	154100	97338560	15750	15750	15750	15750	0
270	20241011	154000	97338560	15750	15750	15750	15750	0
271	20241011	153900	97338560	15750	15750	15750	15750	0
272	20241011	153800	97338560	15750	15750	15750	15750	72
273	20241011	153700	97338560	15750	15750	15750	15750	0
274	20241011	153600	97338560	15750	15750	15750	15750	0
275	20241011	153500	97338560	15750	15750	15750	15750	0
276	20241011	153400	97338560	15750	15750	15750	15750	0
277	20241011	153300	97338560	15750	15750	15750	15750	0
278	20241011	153200	97338560	15750	15750	15750	15750	0
279	20241011	153100	97338560	15750	15750	15750	15750	0
280	20241011	153000	97338560	15750	15750	15750	15750	72
281	20241011	152900	96204560	15740	15740	15740	15740	0
282	20241011	152800	96204560	15740	15740	15740	15740	0
283	20241011	152700	96204560	15740	15740	15740	15740	0
284	20241011	152600	96204560	15740	15740	15740	15740	0
285	20241011	152500	96204560	15740	15740	15740	15740	0
286	20241011	152400	96204560	15740	15740	15740	15740	0
287	20241011	152300	96204560	15740	15740	15740	15740	0
288	20241011	152200	96204560	15740	15740	15740	15740	0
289	20241011	152100	96204560	15740	15740	15740	15740	0
290	20241011	152000	96204560	15740	15740	15740	15740	0
291	20241011	151900	96204560	15740	15740	15740	15740	1
292	20241011	151800	96188820	15740	15740	15740	15740	0
293	20241011	151700	96188820	15740	15740	15740	15740	0
294	20241011	151600	96188820	15740	15740	15740	15740	1
295	20241011	151500	96173080	15760	15760	15760	15760	0
296	20241011	151400	96173080	15760	15760	15760	15760	0
297	20241011	151300	96173080	15760	15760	15760	15760	1
298	20241011	151200	96157320	15760	15760	15760	15760	0
299	20241011	151100	96157320	15760	15760	15760	15760	0
300	20241011	151000	96157320	15760	15760	15760	15760	1
301	20241011	150900	96141560	15760	15760	15760	15760	0
302	20241011	150800	96141560	15760	15760	15760	15760	18
303	20241011	150700	95857880	15760	15760	15760	15760	1
304	20241011	150600	95842120	15760	15760	15760	15760	0
305	20241011	150500	95842120	15760	15760	15760	15760	10
306	20241011	150400	95684520	15760	15760	15760	15760	0
307	20241011	150300	95684520	15760	15760	15760	15760	1
308	20241011	150200	95668760	15730	15730	15730	15730	0
309	20241011	150100	95668760	15730	15730	15730	15730	0
310	20241011	150000	95668760	15730	15730	15730	15730	0
311	20241011	145900	95668760	15730	15730	15730	15730	0
312	20241011	145800	95668760	15730	15730	15730	15730	0
313	20241011	145700	95668760	15730	15730	15730	15730	0
314	20241011	145600	95668760	15730	15730	15730	15730	0
315	20241011	145500	95668760	15730	15730	15730	15730	1
316	20241011	145400	95653030	15730	15730	15730	15730	3
317	20241011	145300	95605840	15730	15730	15730	15730	9
318	20241011	145200	95464270	15730	15730	15730	15730	0
319	20241011	145100	95464270	15730	15730	15730	15730	0
320	20241011	145000	95464270	15730	15730	15730	15730	0
321	20241011	144900	95464270	15730	15730	15730	15730	0
322	20241011	144800	95464270	15730	15730	15730	15730	0
323	20241011	144700	95464270	15730	15730	15730	15730	0
324	20241011	144600	95464270	15730	15730	15730	15730	0
325	20241011	144500	95464270	15730	15730	15730	15730	0
326	20241011	144400	95464270	15730	15730	15730	15730	1
327	20241011	144300	95448540	15730	15730	15730	15730	0
328	20241011	144200	95448540	15730	15730	15730	15730	0
329	20241011	144100	95448540	15730	15730	15730	15730	1
330	20241011	144000	95432810	15720	15720	15720	15720	78
331	20241011	143900	94206650	15720	15720	15720	15720	20
332	20241011	143800	93892250	15720	15720	15720	15720	2
333	20241011	143700	93860810	15720	15720	15720	15720	0
334	20241011	143600	93860810	15720	15720	15720	15720	0
335	20241011	143500	93860810	15720	15750	15750	15720	80
336	20241011	143400	92602970	15760	15760	15760	15760	0
337	20241011	143300	92602970	15760	15760	15760	15760	1
338	20241011	143200	92587210	15760	15760	15760	15760	0
339	20241011	143100	92587210	15760	15760	15760	15760	0
340	20241011	143000	92587210	15760	15760	15760	15760	0
341	20241011	142900	92587210	15760	15760	15760	15760	0
342	20241011	142800	92587210	15760	15760	15760	15760	1
343	20241011	142700	92571450	15760	15760	15760	15760	0
344	20241011	142600	92571450	15760	15760	15760	15760	0
345	20241011	142500	92571450	15760	15760	15760	15760	1
346	20241011	142400	92555690	15720	15720	15720	15720	0
347	20241011	142300	92555690	15720	15720	15720	15720	0
348	20241011	142200	92555690	15720	15720	15720	15720	0
349	20241011	142100	92555690	15720	15730	15730	15720	183
350	20241011	142000	89678920	15720	15720	15720	15720	0
351	20241011	141900	89678920	15720	15720	15720	15720	0
352	20241011	141800	89678920	15720	15720	15720	15720	0
353	20241011	141700	89678920	15720	15720	15720	15720	0
354	20241011	141600	89678920	15720	15720	15720	15720	0
355	20241011	141500	89678920	15720	15720	15720	15720	0
356	20241011	141400	89678920	15720	15720	15720	15720	159
357	20241011	141300	87179440	15730	15760	15760	15730	64
358	20241011	141200	86172650	15760	15760	15760	15760	0
359	20241011	141100	86172650	15760	15760	15760	15760	0
360	20241011	141000	86172650	15760	15760	15760	15760	6
361	20241011	140900	86078090	15730	15730	15730	15730	0
362	20241011	140800	86078090	15730	15730	15730	15730	0
363	20241011	140700	86078090	15730	15730	15730	15730	0
364	20241011	140600	86078090	15730	15730	15730	15730	0
365	20241011	140500	86078090	15730	15730	15730	15730	0
366	20241011	140400	86078090	15730	15730	15730	15730	0
367	20241011	140300	86078090	15730	15730	15730	15730	0
368	20241011	140200	86078090	15730	15730	15730	15730	0
369	20241011	140100	86078090	15730	15730	15730	15730	0
370	20241011	140000	86078090	15730	15730	15730	15730	0
371	20241011	135900	86078090	15730	15760	15760	15730	582
372	20241011	135800	76912150	15770	15770	15770	15770	1
373	20241011	135700	76896380	15770	15770	15770	15770	0
374	20241011	135600	76896380	15770	15770	15770	15770	0
375	20241011	135500	76896380	15770	15770	15770	15770	0
376	20241011	135400	76896380	15770	15770	15770	15770	1
377	20241011	135300	76880610	15780	15780	15780	15780	0
378	20241011	135200	76880610	15780	15780	15780	15780	0
379	20241011	135100	76880610	15780	15780	15780	15780	7
380	20241011	135000	76770150	15780	15780	15780	15780	0
381	20241011	134900	76770150	15780	15780	15780	15780	0
382	20241011	134800	76770150	15780	15780	15780	15780	0
383	20241011	134700	76770150	15780	15780	15780	15780	0
384	20241011	134600	76770150	15780	15780	15780	15780	0
385	20241011	134500	76770150	15780	15780	15780	15780	0
386	20241011	134400	76770150	15780	15780	15780	15780	0
387	20241011	134300	76770150	15780	15780	15780	15780	1
388	20241011	134200	76754370	15760	15760	15760	15760	0
389	20241011	134100	76754370	15760	15760	15760	15760	0
390	20241011	134000	76754370	15760	15760	15760	15760	0
391	20241011	133900	76754370	15760	15760	15760	15760	1
392	20241011	133800	76738610	15780	15780	15780	15780	0
393	20241011	133700	76738610	15780	15780	15780	15780	0
394	20241011	133600	76738610	15780	15780	15780	15780	0
395	20241011	133500	76738610	15780	15780	15780	15780	0
396	20241011	133400	76738610	15780	15780	15780	15780	0
397	20241011	133300	76738610	15780	15780	15780	15780	0
398	20241011	133200	76738610	15780	15780	15780	15780	0
399	20241011	133100	76738610	15780	15780	15780	15780	0
400	20241011	133000	76738610	15780	15780	15780	15780	100
401	20241011	132900	75160610	15780	15780	15780	15780	0
402	20241011	132800	75160610	15780	15780	15780	15780	0
403	20241011	132700	75160610	15780	15780	15780	15780	0
404	20241011	132600	75160610	15780	15780	15780	15780	0
405	20241011	132500	75160610	15780	15780	15780	15780	1
406	20241011	132400	75144830	15780	15780	15780	15780	0
407	20241011	132300	75144830	15780	15780	15780	15780	2
408	20241011	132200	75113270	15790	15790	15790	15790	0
409	20241011	132100	75113270	15790	15790	15790	15790	0
410	20241011	132000	75113270	15790	15790	15790	15790	0
411	20241011	131900	75113270	15790	15790	15790	15790	0
412	20241011	131800	75113270	15790	15790	15790	15790	0
413	20241011	131700	75113270	15790	15790	15790	15790	6
414	20241011	131600	75018530	15790	15790	15790	15790	17
415	20241011	131500	74750100	15760	15760	15760	15760	0
416	20241011	131400	74750100	15760	15760	15760	15760	0
417	20241011	131300	74750100	15760	15760	15760	15760	12
418	20241011	131200	74560980	15760	15790	15790	15760	19
419	20241011	131100	74261480	15790	15790	15790	15790	5
420	20241011	131000	74182530	15790	15790	15790	15790	0
421	20241011	130900	74182530	15790	15790	15790	15790	0
422	20241011	130800	74182530	15790	15790	15790	15790	0
423	20241011	130700	74182530	15790	15790	15790	15790	0
424	20241011	130600	74182530	15790	15790	15790	15790	0
425	20241011	130500	74182530	15790	15790	15790	15790	0
426	20241011	130400	74182530	15790	15790	15790	15790	0
427	20241011	130300	74182530	15790	15790	15790	15790	1
428	20241011	130200	74166740	15790	15790	15790	15790	0
429	20241011	130100	74166740	15790	15790	15790	15790	0
430	20241011	130000	74166740	15790	15790	15790	15790	0
431	20241011	125900	74166740	15790	15790	15790	15790	0
432	20241011	125800	74166740	15790	15790	15790	15790	6
433	20241011	125700	74072000	15790	15790	15790	15790	0
434	20241011	125600	74072000	15790	15790	15790	15790	0
435	20241011	125500	74072000	15790	15790	15790	15790	0
436	20241011	125400	74072000	15790	15790	15790	15790	0
437	20241011	125300	74072000	15790	15790	15790	15790	0
438	20241011	125200	74072000	15790	15790	15790	15790	0
439	20241011	125100	74072000	15790	15790	15790	15790	0
440	20241011	125000	74072000	15790	15790	15790	15790	1
441	20241011	124900	74056210	15790	15790	15790	15790	0
442	20241011	124800	74056210	15790	15790	15790	15790	0
443	20241011	124700	74056210	15790	15790	15790	15790	0
444	20241011	124600	74056210	15790	15790	15790	15790	0
445	20241011	124500	74056210	15790	15790	15790	15790	0
446	20241011	124400	74056210	15790	15790	15790	15790	0
447	20241011	124300	74056210	15790	15790	15790	15790	2
448	20241011	124200	74024630	15790	15790	15790	15790	0
449	20241011	124100	74024630	15790	15790	15790	15790	0
450	20241011	124000	74024630	15790	15790	15790	15790	0
451	20241011	123900	74024630	15790	15790	15790	15790	0
452	20241011	123800	74024630	15790	15790	15790	15790	0
453	20241011	123700	74024630	15790	15790	15790	15790	1
454	20241011	123600	74008840	15750	15750	15750	15750	0
455	20241011	123500	74008840	15750	15750	15750	15750	0
456	20241011	123400	74008840	15750	15750	15750	15750	48
457	20241011	123300	73252840	15750	15750	15750	15750	0
458	20241011	123200	73252840	15750	15750	15750	15750	0
459	20241011	123100	73252840	15750	15750	15750	15750	0
460	20241011	123000	73252840	15750	15750	15750	15750	0
461	20241011	122900	73252840	15750	15750	15750	15750	0
462	20241011	122800	73252840	15750	15750	15750	15750	0
463	20241011	122700	73252840	15750	15750	15750	15750	0
464	20241011	122600	73252840	15750	15750	15750	15750	0
465	20241011	122500	73252840	15750	15750	15750	15750	172
466	20241011	122400	70543840	15750	15750	15750	15750	29
467	20241011	122300	70087090	15750	15750	15750	15750	6
468	20241011	122200	69992590	15750	15740	15750	15740	202
469	20241011	122100	66811420	15740	15740	15740	15740	119
470	20241011	122000	64938360	15740	15740	15740	15740	0
471	20241011	121900	64938360	15740	15740	15740	15740	0
472	20241011	121800	64938360	15740	15740	15740	15740	0
473	20241011	121700	64938360	15740	15740	15740	15740	0
474	20241011	121600	64938360	15740	15740	15740	15740	0
475	20241011	121500	64938360	15740	15740	15740	15740	0
476	20241011	121400	64938360	15740	15740	15740	15740	0
477	20241011	121300	64938360	15740	15740	15740	15740	0
478	20241011	121200	64938360	15740	15740	15740	15740	0
479	20241011	121100	64938360	15740	15740	15740	15740	0
480	20241011	121000	64938360	15740	15740	15740	15740	1
481	20241011	120900	64922620	15740	15740	15740	15740	11
482	20241011	120800	64749480	15740	15740	15740	15740	0
483	20241011	120700	64749480	15740	15740	15740	15740	1
484	20241011	120600	64733740	15730	15730	15730	15730	0
485	20241011	120500	64733740	15730	15730	15730	15730	0
486	20241011	120400	64733740	15730	15730	15730	15730	0
487	20241011	120300	64733740	15730	15730	15730	15730	0
488	20241011	120200	64733740	15730	15730	15730	15730	0
489	20241011	120100	64733740	15730	15730	15730	15730	0
490	20241011	120000	64733740	15730	15730	15730	15730	0
491	20241011	115900	64733740	15730	15730	15730	15730	100
492	20241011	115800	63160740	15710	15710	15710	15710	0
493	20241011	115700	63160740	15710	15710	15710	15710	0
494	20241011	115600	63160740	15710	15710	15710	15710	0
495	20241011	115500	63160740	15710	15710	15710	15710	0
496	20241011	115400	63160740	15710	15710	15710	15710	0
497	20241011	115300	63160740	15710	15710	15710	15710	0
498	20241011	115200	63160740	15710	15710	15710	15710	0
499	20241011	115100	63160740	15710	15710	15710	15710	0
500	20241011	115000	63160740	15710	15710	15710	15710	0
501	20241011	114900	63160740	15710	15710	15710	15710	0
502	20241011	114800	63160740	15710	15710	15710	15710	0
503	20241011	114700	63160740	15710	15710	15710	15710	0
504	20241011	114600	63160740	15710	15710	15710	15710	0
505	20241011	114500	63160740	15710	15730	15750	15710	433
506	20241011	114400	56355480	15740	15740	15740	15740	77
507	20241011	114300	55143500	15750	15750	15750	15750	0
508	20241011	114200	55143500	15750	15750	15750	15750	0
509	20241011	114100	55143500	15750	15750	15750	15750	123
510	20241011	114000	53206250	15800	15800	15800	15800	0
511	20241011	113900	53206250	15800	15800	15800	15800	0
512	20241011	113800	53206250	15800	15800	15800	15800	0
513	20241011	113700	53206250	15800	15800	15800	15800	0
514	20241011	113600	53206250	15800	15800	15800	15800	0
515	20241011	113500	53206250	15800	15800	15800	15800	0
516	20241011	113400	53206250	15800	15800	15800	15800	0
517	20241011	113300	53206250	15800	15800	15800	15800	0
518	20241011	113200	53206250	15800	15800	15800	15800	0
519	20241011	113100	53206250	15800	15800	15800	15800	0
520	20241011	113000	53206250	15800	15800	15800	15800	0
521	20241011	112900	53206250	15800	15800	15800	15800	4
522	20241011	112800	53143050	15800	15800	15800	15800	0
523	20241011	112700	53143050	15800	15800	15800	15800	0
524	20241011	112600	53143050	15800	15800	15800	15800	1
525	20241011	112500	53127250	15750	15750	15750	15750	5
526	20241011	112400	53048500	15800	15800	15800	15800	0
527	20241011	112300	53048500	15800	15800	15800	15800	0
528	20241011	112200	53048500	15800	15800	15800	15800	1
529	20241011	112100	53032700	15750	15750	15750	15750	0
530	20241011	112000	53032700	15750	15750	15750	15750	0
531	20241011	111900	53032700	15750	15780	15780	15750	200
532	20241011	111800	49881540	15800	15800	15800	15800	50
533	20241011	111700	49091540	15800	15800	15800	15800	0
534	20241011	111600	49091540	15800	15800	15800	15800	20
535	20241011	111500	48775540	15800	15800	15800	15800	0
536	20241011	111400	48775540	15800	15800	15800	15800	0
537	20241011	111300	48775540	15800	15800	15800	15800	0
538	20241011	111200	48775540	15800	15800	15800	15800	1
539	20241011	111100	48759740	15800	15800	15800	15800	0
540	20241011	111000	48759740	15800	15800	15800	15800	0
541	20241011	110900	48759740	15800	15800	15800	15800	0
542	20241011	110800	48759740	15800	15800	15800	15800	0
543	20241011	110700	48759740	15800	15800	15800	15800	0
544	20241011	110600	48759740	15800	15800	15800	15800	0
545	20241011	110500	48759740	15800	15800	15800	15800	0
546	20241011	110400	48759740	15800	15800	15800	15800	0
547	20241011	110300	48759740	15800	15800	15800	15800	20
548	20241011	110200	48443740	15800	15800	15800	15800	0
549	20241011	110100	48443740	15800	15800	15800	15800	0
550	20241011	110000	48443740	15800	15800	15800	15800	2
551	20241011	105900	48412140	15800	15800	15800	15800	0
552	20241011	105800	48412140	15800	15800	15800	15800	0
553	20241011	105700	48412140	15800	15800	15800	15800	1
554	20241011	105600	48396340	15770	15770	15770	15770	0
555	20241011	105500	48396340	15770	15770	15770	15770	0
556	20241011	105400	48396340	15770	15800	15800	15770	5
557	20241011	105300	48317460	15770	15790	15790	15770	140
558	20241011	105200	46109420	15790	15790	15790	15790	0
559	20241011	105100	46109420	15790	15790	15790	15790	0
560	20241011	105000	46109420	15790	15790	15790	15790	0
561	20241011	104900	46109420	15790	15790	15790	15790	0
562	20241011	104800	46109420	15790	15790	15790	15790	0
563	20241011	104700	46109420	15790	15780	15790	15770	205
564	20241011	104600	42875810	15780	15780	15780	15780	0
565	20241011	104500	42875810	15780	15780	15780	15780	0
566	20241011	104400	42875810	15780	15780	15780	15780	0
567	20241011	104300	42875810	15780	15780	15780	15780	0
568	20241011	104200	42875810	15780	15780	15780	15780	0
569	20241011	104100	42875810	15780	15780	15780	15780	0
570	20241011	104000	42875810	15780	15780	15780	15780	0
571	20241011	103900	42875810	15780	15780	15780	15780	0
572	20241011	103800	42875810	15780	15780	15780	15780	1
573	20241011	103700	42860030	15790	15790	15790	15790	0
574	20241011	103600	42860030	15790	15790	15790	15790	0
575	20241011	103500	42860030	15790	15790	15790	15790	0
576	20241011	103400	42860030	15790	15790	15790	15790	2
577	20241011	103300	42828450	15790	15790	15790	15790	0
578	20241011	103200	42828450	15790	15790	15790	15790	0
579	20241011	103100	42828450	15790	15790	15790	15790	1
580	20241011	103000	42812660	15790	15790	15790	15790	0
581	20241011	102900	42812660	15790	15790	15790	15790	0
582	20241011	102800	42812660	15790	15790	15790	15790	0
583	20241011	102700	42812660	15790	15790	15790	15790	10
584	20241011	102600	42654760	15790	15790	15790	15790	0
585	20241011	102500	42654760	15790	15790	15790	15790	0
586	20241011	102400	42654760	15790	15790	15790	15790	3
587	20241011	102300	42607390	15800	15800	15800	15800	0
588	20241011	102200	42607390	15800	15800	15800	15800	0
589	20241011	102100	42607390	15800	15800	15800	15800	0
590	20241011	102000	42607390	15800	15800	15800	15800	0
591	20241011	101900	42607390	15800	15800	15800	15800	0
592	20241011	101800	42607390	15800	15800	15800	15800	0
593	20241011	101700	42607390	15800	15800	15800	15800	0
594	20241011	101600	42607390	15800	15800	15800	15800	0
595	20241011	101500	42607390	15800	15800	15800	15800	1
596	20241011	101400	42591590	15800	15800	15800	15800	0
597	20241011	101300	42591590	15800	15800	15800	15800	4
598	20241011	101200	42528390	15800	15800	15800	15800	70
599	20241011	101100	41422390	15800	15800	15800	15800	1
600	20241011	101000	41406590	15800	15800	15800	15800	0
601	20241011	100900	41406590	15800	15800	15800	15800	0
602	20241011	100800	41406590	15800	15800	15800	15800	1
603	20241011	100700	41390790	15800	15800	15800	15800	1
604	20241011	100600	41374990	15800	15790	15800	15790	302
605	20241011	100500	36604390	15800	15800	15800	15800	0
606	20241011	100400	36604390	15800	15800	15800	15800	0
607	20241011	100300	36604390	15800	15800	15800	15800	0
608	20241011	100200	36604390	15800	15800	15800	15800	0
609	20241011	100100	36604390	15800	15800	15800	15800	3
610	20241011	100000	36556990	15770	15770	15770	15770	1
611	20241011	095900	36541220	15800	15800	15800	15800	10
612	20241011	095800	36383220	15800	15800	15800	15800	72
613	20241011	095700	35245620	15800	15800	15800	15800	29
614	20241011	095600	34787420	15770	15770	15770	15770	0
615	20241011	095500	34787420	15770	15770	15770	15770	0
616	20241011	095400	34787420	15770	15770	15770	15770	0
617	20241011	095300	34787420	15770	15770	15770	15770	0
618	20241011	095200	34787420	15770	15770	15770	15770	0
619	20241011	095100	34787420	15770	15790	15790	15770	316
620	20241011	095000	29801710	15810	15810	15810	15810	0
621	20241011	094900	29801710	15810	15810	15810	15810	0
622	20241011	094800	29801710	15810	15810	15810	15810	0
623	20241011	094700	29801710	15810	15810	15810	15810	1
624	20241011	094600	29785900	15810	15810	15810	15810	0
625	20241011	094500	29785900	15810	15810	15810	15810	30
626	20241011	094400	29311600	15810	15810	15810	15810	7
627	20241011	094300	29200930	15810	15810	15810	15810	1
628	20241011	094200	29185120	15810	15810	15810	15810	17
629	20241011	094100	28916350	15800	15800	15800	15800	70
630	20241011	094000	27810350	15800	15800	15800	15800	230
631	20241011	093900	24176350	15830	15830	15830	15830	1
632	20241011	093800	24160520	15830	15830	15830	15830	0
633	20241011	093700	24160520	15830	15830	15830	15830	8
634	20241011	093600	24033880	15830	15810	15830	15800	246
635	20241011	093500	20145610	15830	15820	15830	15820	15
636	20241011	093400	19908210	15820	15820	15820	15820	2
637	20241011	093300	19876570	15810	15810	15810	15810	114
638	20241011	093200	18074230	15810	15810	15810	15810	63
639	20241011	093100	17078200	15810	15810	15810	15800	52
640	20241011	093000	16256090	15800	15800	15800	15800	30
641	20241011	092900	15782090	15810	15810	15810	15810	14
642	20241011	092800	15560750	15810	15810	15810	15810	6
643	20241011	092700	15465890	15810	15810	15810	15810	304
644	20241011	092600	10659650	15810	15810	15810	15810	0
645	20241011	092500	10659650	15810	15810	15810	15810	2
646	20241011	092400	10628030	15810	15810	15810	15810	1
647	20241011	092300	10612220	15810	15810	15810	15810	64
648	20241011	092200	9600380	15820	15820	15820	15820	8
649	20241011	092100	9473820	15820	15810	15820	15810	61
650	20241011	092000	8509290	15810	15810	15810	15810	0
651	20241011	091900	8509290	15810	15810	15810	15810	0
652	20241011	091800	8509290	15810	15810	15810	15810	1
653	20241011	091700	8493480	15830	15830	15830	15830	1
654	20241011	091600	8477650	15830	15830	15830	15830	154
655	20241011	091500	6039830	15830	15830	15830	15830	1
656	20241011	091400	6024000	15830	15830	15830	15830	0
657	20241011	091300	6024000	15830	15830	15830	15830	0
658	20241011	091200	6024000	15830	15830	15830	15830	0
659	20241011	091100	6024000	15830	15830	15830	15830	0
660	20241011	091000	6024000	15830	15790	15830	15790	51
661	20241011	090900	5217780	15750	15750	15750	15750	0
662	20241011	090800	5217780	15750	15750	15750	15750	0
663	20241011	090700	5217780	15750	15750	15750	15750	150
664	20241011	090600	2855280	15790	15790	15790	15790	8
665	20241011	090500	2728960	15780	15780	15780	15780	114
666	20241011	090400	930040	15740	15740	15740	15740	0
667	20241011	090300	930040	15740	15740	15740	15740	1
668	20241011	090200	914300	15780	15780	15780	15780	0
669	20241011	090100	914300	15780	15780	15780	15780	0
670	20241011	090000	914300	15780	15780	15780	15760	58