KissMeData/020000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190600	168428740	15860	15860	15860	15860	253
3	20241024	190500	168428740	15860	15860	15860	15860	0
4	20241024	190400	168428740	15860	15860	15860	15860	0
5	20241024	190300	168428740	15860	15860	15860	15860	0
6	20241024	190200	168428740	15860	15860	15860	15860	0
7	20241024	190100	168428740	15860	15860	15860	15860	0
8	20241024	190000	168428740	15860	15860	15860	15860	0
9	20241024	185900	168428740	15860	15860	15860	15860	0
10	20241024	185800	168428740	15860	15860	15860	15860	0
11	20241024	185700	168428740	15860	15860	15860	15860	0
12	20241024	185600	168428740	15860	15860	15860	15860	0
13	20241024	185500	168428740	15860	15860	15860	15860	0
14	20241024	185400	168428740	15860	15860	15860	15860	0
15	20241024	185300	168428740	15860	15860	15860	15860	0
16	20241024	185200	168428740	15860	15860	15860	15860	0
17	20241024	185100	168428740	15860	15860	15860	15860	0
18	20241024	185000	168428740	15860	15860	15860	15860	0
19	20241024	184900	168428740	15860	15860	15860	15860	0
20	20241024	184800	168428740	15860	15860	15860	15860	0
21	20241024	184700	168428740	15860	15860	15860	15860	0
22	20241024	184600	168428740	15860	15860	15860	15860	0
23	20241024	184500	168428740	15860	15860	15860	15860	0
24	20241024	184400	168428740	15860	15860	15860	15860	0
25	20241024	184300	168428740	15860	15860	15860	15860	0
26	20241024	184200	168428740	15860	15860	15860	15860	0
27	20241024	184100	168428740	15860	15860	15860	15860	0
28	20241024	184000	168428740	15860	15860	15860	15860	0
29	20241024	183900	168428740	15860	15860	15860	15860	0
30	20241024	183800	168428740	15860	15860	15860	15860	0
31	20241024	183700	168428740	15860	15860	15860	15860	0
32	20241024	183600	168428740	15860	15860	15860	15860	253
33	20241024	183500	168428740	15860	15860	15860	15860	0
34	20241024	183400	168428740	15860	15860	15860	15860	0
35	20241024	183300	168428740	15860	15860	15860	15860	0
36	20241024	183200	168428740	15860	15860	15860	15860	0
37	20241024	183100	168428740	15860	15860	15860	15860	0
38	20241024	183000	168428740	15860	15860	15860	15860	0
39	20241024	182900	168428740	15860	15860	15860	15860	0
40	20241024	182800	168428740	15860	15860	15860	15860	0
41	20241024	182700	168428740	15860	15860	15860	15860	0
42	20241024	182600	168428740	15860	15860	15860	15860	0
43	20241024	182500	168428740	15860	15860	15860	15860	0
44	20241024	182400	168428740	15860	15860	15860	15860	0
45	20241024	182300	168428740	15860	15860	15860	15860	0
46	20241024	182200	168428740	15860	15860	15860	15860	0
47	20241024	182100	168428740	15860	15860	15860	15860	0
48	20241024	182000	168428740	15860	15860	15860	15860	0
49	20241024	181900	168428740	15860	15860	15860	15860	0
50	20241024	181800	168428740	15860	15860	15860	15860	0
51	20241024	181700	168428740	15860	15860	15860	15860	0
52	20241024	181600	168428740	15860	15860	15860	15860	0
53	20241024	181500	168428740	15860	15860	15860	15860	0
54	20241024	181400	168428740	15860	15860	15860	15860	0
55	20241024	181300	168428740	15860	15860	15860	15860	0
56	20241024	181200	168428740	15860	15860	15860	15860	0
57	20241024	181100	168428740	15860	15860	15860	15860	0
58	20241024	181000	168428740	15860	15860	15860	15860	0
59	20241024	180900	168428740	15860	15860	15860	15860	0
60	20241024	180800	168428740	15860	15860	15860	15860	0
61	20241024	180700	168428740	15860	15860	15860	15860	0
62	20241024	180600	168428740	15860	15860	15860	15860	253
63	20241024	180500	168428740	15860	15860	15860	15860	0
64	20241024	180400	168428740	15860	15860	15860	15860	0
65	20241024	180300	168428740	15860	15860	15860	15860	0
66	20241024	180200	168428740	15860	15860	15860	15860	0
67	20241024	180100	168428740	15860	15860	15860	15860	0
68	20241024	180000	168428740	15860	15860	15860	15860	0
69	20241024	175900	168428740	15860	15860	15860	15860	0
70	20241024	175800	168428740	15860	15860	15860	15860	0
71	20241024	175700	168428740	15860	15860	15860	15860	0
72	20241024	175600	168428740	15860	15860	15860	15860	0
73	20241024	175500	168428740	15860	15860	15860	15860	0
74	20241024	175400	168428740	15860	15860	15860	15860	0
75	20241024	175300	168428740	15860	15860	15860	15860	0
76	20241024	175200	168428740	15860	15860	15860	15860	0
77	20241024	175100	168428740	15860	15860	15860	15860	0
78	20241024	175000	168428740	15860	15860	15860	15860	0
79	20241024	174900	168428740	15860	15860	15860	15860	0
80	20241024	174800	168428740	15860	15860	15860	15860	0
81	20241024	174700	168428740	15860	15860	15860	15860	0
82	20241024	174600	168428740	15860	15860	15860	15860	0
83	20241024	174500	168428740	15860	15860	15860	15860	0
84	20241024	174400	168428740	15860	15860	15860	15860	0
85	20241024	174300	168428740	15860	15860	15860	15860	0
86	20241024	174200	168428740	15860	15860	15860	15860	0
87	20241024	174100	168428740	15860	15860	15860	15860	0
88	20241024	174000	168428740	15860	15860	15860	15860	0
89	20241024	173900	168428740	15860	15860	15860	15860	0
90	20241024	173800	168428740	15860	15860	15860	15860	0
91	20241024	173700	168428740	15860	15860	15860	15860	0
92	20241024	173600	168428740	15860	15860	15860	15860	253
93	20241024	173500	168428740	15860	15860	15860	15860	0
94	20241024	173400	168428740	15860	15860	15860	15860	0
95	20241024	173300	168428740	15860	15860	15860	15860	0
96	20241024	173200	168428740	15860	15860	15860	15860	0
97	20241024	173100	168428740	15860	15860	15860	15860	0
98	20241024	173000	168428740	15860	15860	15860	15860	0
99	20241024	172900	168428740	15860	15860	15860	15860	0
100	20241024	172800	168428740	15860	15860	15860	15860	0
101	20241024	172700	168428740	15860	15860	15860	15860	0
102	20241024	172600	168428740	15860	15860	15860	15860	0
103	20241024	172500	168428740	15860	15860	15860	15860	0
104	20241024	172400	168428740	15860	15860	15860	15860	0
105	20241024	172300	168428740	15860	15860	15860	15860	0
106	20241024	172200	168428740	15860	15860	15860	15860	0
107	20241024	172100	168428740	15860	15860	15860	15860	0
108	20241024	172000	168428740	15860	15860	15860	15860	0
109	20241024	171900	168428740	15860	15860	15860	15860	0
110	20241024	171800	168428740	15860	15860	15860	15860	0
111	20241024	171700	168428740	15860	15860	15860	15860	0
112	20241024	171600	168428740	15860	15860	15860	15860	0
113	20241024	171500	168428740	15860	15860	15860	15860	0
114	20241024	171400	168428740	15860	15860	15860	15860	0
115	20241024	171300	168428740	15860	15860	15860	15860	0
116	20241024	171200	168428740	15860	15860	15860	15860	0
117	20241024	171100	168428740	15860	15860	15860	15860	0
118	20241024	171000	168428740	15860	15860	15860	15860	0
119	20241024	170900	168428740	15860	15860	15860	15860	0
120	20241024	170800	168428740	15860	15860	15860	15860	0
121	20241024	170700	168428740	15860	15860	15860	15860	0
122	20241024	170600	168428740	15860	15860	15860	15860	253
123	20241024	170500	168428740	15860	15860	15860	15860	0
124	20241024	170400	168428740	15860	15860	15860	15860	0
125	20241024	170300	168428740	15860	15860	15860	15860	0
126	20241024	170200	168428740	15860	15860	15860	15860	0
127	20241024	170100	168428740	15860	15860	15860	15860	0
128	20241024	170000	168428740	15860	15860	15860	15860	0
129	20241024	165900	168428740	15860	15860	15860	15860	0
130	20241024	165800	168428740	15860	15860	15860	15860	0
131	20241024	165700	168428740	15860	15860	15860	15860	0
132	20241024	165600	168428740	15860	15860	15860	15860	0
133	20241024	165500	168428740	15860	15860	15860	15860	0
134	20241024	165400	168428740	15860	15860	15860	15860	0
135	20241024	165300	168428740	15860	15860	15860	15860	0
136	20241024	165200	168428740	15860	15860	15860	15860	0
137	20241024	165100	168428740	15860	15860	15860	15860	0
138	20241024	165000	168428740	15860	15860	15860	15860	0
139	20241024	164900	168428740	15860	15860	15860	15860	0
140	20241024	164800	168428740	15860	15860	15860	15860	0
141	20241024	164700	168428740	15860	15860	15860	15860	0
142	20241024	164600	168428740	15860	15860	15860	15860	0
143	20241024	164500	168428740	15860	15860	15860	15860	0
144	20241024	164400	168428740	15860	15860	15860	15860	0
145	20241024	164300	168428740	15860	15860	15860	15860	0
146	20241024	164200	168428740	15860	15860	15860	15860	0
147	20241024	164100	168428740	15860	15860	15860	15860	0
148	20241024	164000	168428740	15860	15860	15860	15860	0
149	20241024	163900	168428740	15860	15860	15860	15860	0
150	20241024	163800	168428740	15860	15860	15860	15860	0
151	20241024	163700	168428740	15860	15860	15860	15860	0
152	20241024	163600	168428740	15860	15860	15860	15860	253
153	20241024	163500	168428740	15860	15860	15860	15860	0
154	20241024	163400	168428740	15860	15860	15860	15860	0
155	20241024	163300	168428740	15860	15860	15860	15860	0
156	20241024	163200	168428740	15860	15860	15860	15860	0
157	20241024	163100	168428740	15860	15860	15860	15860	0
158	20241024	163000	168428740	15860	15860	15860	15860	0
159	20241024	162900	168428740	15860	15860	15860	15860	0
160	20241024	162800	168428740	15860	15860	15860	15860	0
161	20241024	162700	168428740	15860	15860	15860	15860	0
162	20241024	162600	168428740	15860	15860	15860	15860	0
163	20241024	162500	168428740	15860	15860	15860	15860	0
164	20241024	162400	168428740	15860	15860	15860	15860	0
165	20241024	162300	168428740	15860	15860	15860	15860	0
166	20241024	162200	168428740	15860	15860	15860	15860	0
167	20241024	162100	168428740	15860	15860	15860	15860	0
168	20241024	162000	168428740	15860	15860	15860	15860	0
169	20241024	161900	168428740	15860	15860	15860	15860	0
170	20241024	161800	168428740	15860	15860	15860	15860	0
171	20241024	161700	168428740	15860	15860	15860	15860	0
172	20241024	161600	168428740	15860	15860	15860	15860	0
173	20241024	161500	168428740	15860	15860	15860	15860	0
174	20241024	161400	168428740	15860	15860	15860	15860	0
175	20241024	161300	168428740	15860	15860	15860	15860	0
176	20241024	161200	168428740	15860	15860	15860	15860	0
177	20241024	161100	168428740	15860	15860	15860	15860	0
178	20241024	161000	168428740	15860	15860	15860	15860	0
179	20241024	160900	168428740	15860	15860	15860	15860	0
180	20241024	160800	168428740	15860	15860	15860	15860	0
181	20241024	160700	168428740	15860	15860	15860	15860	0
182	20241024	160600	168428740	15860	15860	15860	15860	253
183	20241024	160500	168428740	15860	15860	15860	15860	0
184	20241024	160400	168428740	15860	15860	15860	15860	0
185	20241024	160300	168428740	15860	15860	15860	15860	0
186	20241024	160200	168428740	15860	15860	15860	15860	0
187	20241024	160100	168428740	15860	15860	15860	15860	0
188	20241024	160000	168428740	15860	15860	15860	15860	0
189	20241024	155900	168428740	15860	15860	15860	15860	0
190	20241024	155800	168428740	15860	15860	15860	15860	0
191	20241024	155700	168428740	15860	15860	15860	15860	0
192	20241024	155600	168428740	15860	15860	15860	15860	0
193	20241024	155500	168428740	15860	15860	15860	15860	0
194	20241024	155400	168428740	15860	15860	15860	15860	0
195	20241024	155300	168428740	15860	15860	15860	15860	0
196	20241024	155200	168428740	15860	15860	15860	15860	0
197	20241024	155100	168428740	15860	15860	15860	15860	0
198	20241024	155000	168428740	15860	15860	15860	15860	0
199	20241024	154900	168428740	15860	15860	15860	15860	0
200	20241024	154800	168428740	15860	15860	15860	15860	0
201	20241024	154700	168428740	15860	15860	15860	15860	0
202	20241024	154600	168428740	15860	15860	15860	15860	0
203	20241024	154500	168428740	15860	15860	15860	15860	0
204	20241024	154400	168428740	15860	15860	15860	15860	0
205	20241024	154300	168428740	15860	15860	15860	15860	0
206	20241024	154200	168428740	15860	15860	15860	15860	0
207	20241024	154100	168428740	15860	15860	15860	15860	0
208	20241024	154000	168428740	15860	15860	15860	15860	0
209	20241024	153900	168428740	15860	15860	15860	15860	0
210	20241024	153800	168428740	15860	15860	15860	15860	0
211	20241024	153700	168428740	15860	15860	15860	15860	0
212	20241024	153600	168428740	15860	15860	15860	15860	253
213	20241024	153500	168428740	15860	15860	15860	15860	0
214	20241024	153400	168428740	15860	15860	15860	15860	0
215	20241024	153300	168428740	15860	15860	15860	15860	0
216	20241024	153200	168428740	15860	15860	15860	15860	0
217	20241024	153100	168428740	15860	15860	15860	15860	0
218	20241024	153000	168428740	15860	15860	15860	15860	253
219	20241024	152900	164416160	15840	15840	15840	15840	0
220	20241024	152800	164416160	15840	15840	15840	15840	0
221	20241024	152700	164416160	15840	15840	15840	15840	0
222	20241024	152600	164416160	15840	15840	15840	15840	0
223	20241024	152500	164416160	15840	15840	15840	15840	0
224	20241024	152400	164416160	15840	15840	15840	15840	0
225	20241024	152300	164416160	15840	15840	15840	15840	0
226	20241024	152200	164416160	15840	15840	15840	15840	0
227	20241024	152100	164416160	15840	15840	15840	15840	0
228	20241024	152000	164416160	15840	15840	15840	15840	0
229	20241024	151900	164416160	15840	15840	15840	15840	284
230	20241024	151800	159917600	15840	15850	15850	15840	26
231	20241024	151700	159505560	15840	15850	15850	15840	72
232	20241024	151600	158364430	15840	15840	15840	15840	8
233	20241024	151500	158237710	15840	15840	15840	15840	5
234	20241024	151400	158158510	15840	15840	15840	15840	4
235	20241024	151300	158095150	15840	15840	15840	15840	4
236	20241024	151200	158031790	15840	15840	15850	15840	17
237	20241024	151100	157762400	15840	15840	15840	15840	2
238	20241024	151000	157730720	15850	15850	15860	15840	434
239	20241024	150900	150852290	15850	15850	15850	15850	39
240	20241024	150800	150234140	15850	15850	15850	15850	9
241	20241024	150700	150091490	15850	15850	15850	15850	4
242	20241024	150600	150028090	15850	15850	15850	15850	16
243	20241024	150500	149774490	15850	15850	15850	15850	2
244	20241024	150400	149742790	15850	15850	15850	15850	4
245	20241024	150300	149679390	15850	15840	15850	15840	9
246	20241024	150200	149536820	15840	15840	15840	15840	3
247	20241024	150100	149489300	15840	15840	15840	15840	3
248	20241024	150000	149441780	15850	15850	15850	15850	10
249	20241024	145900	149283280	15840	15840	15840	15840	5
250	20241024	145800	149204080	15840	15840	15840	15840	26
251	20241024	145700	148792240	15840	15850	15850	15840	204
252	20241024	145600	145560860	15850	15850	15850	15840	126
253	20241024	145500	143563820	15840	15840	15840	15840	2
254	20241024	145400	143532140	15840	15840	15840	15840	13
255	20241024	145300	143326220	15840	15840	15850	15840	15
256	20241024	145200	143088520	15850	15840	15850	15840	14
257	20241024	145100	142866700	15840	15840	15840	15840	0
258	20241024	145000	142866700	15840	15840	15840	15840	81
259	20241024	144900	141583660	15840	15840	15840	15840	4
260	20241024	144800	141520300	15840	15840	15840	15840	7
261	20241024	144700	141409420	15840	15850	15850	15840	4
262	20241024	144600	141346050	15840	15840	15840	15840	49
263	20241024	144500	140569890	15850	15850	15860	15850	3
264	20241024	144400	140522330	15840	15850	15860	15840	6
265	20241024	144300	140427260	15840	15840	15840	15840	2
266	20241024	144200	140395580	15850	15850	15850	15850	3
267	20241024	144100	140348030	15840	15840	15840	15840	3
268	20241024	144000	140300510	15840	15840	15840	15840	10
269	20241024	143900	140142110	15840	15840	15840	15840	3
270	20241024	143800	140094590	15840	15840	15840	15840	3
271	20241024	143700	140047070	15840	15840	15840	15840	3
272	20241024	143600	139999550	15840	15850	15850	15840	22
273	20241024	143500	139651050	15840	15840	15840	15840	3
274	20241024	143400	139603530	15850	15850	15850	15850	4
275	20241024	143300	139540130	15850	15840	15850	15840	5
276	20241024	143200	139460900	15840	15870	15870	15840	287
277	20241024	143100	134910070	15870	15870	15870	15870	0
278	20241024	143000	134910070	15870	15870	15870	15870	3
279	20241024	142900	134862460	15870	15870	15870	15870	3
280	20241024	142800	134814850	15870	15870	15870	15870	2
281	20241024	142700	134783110	15870	15870	15870	15870	3
282	20241024	142600	134735500	15870	15880	15880	15870	8
283	20241024	142500	134608530	15870	15870	15870	15870	3
284	20241024	142400	134560920	15870	15870	15870	15870	2
285	20241024	142300	134529180	15870	15880	15890	15870	5
286	20241024	142200	134449800	15890	15880	15890	15870	9
287	20241024	142100	134306880	15880	15880	15880	15870	36
288	20241024	142000	133735230	15880	15880	15880	15880	3
289	20241024	141900	133687590	15880	15880	15880	15880	3
290	20241024	141800	133639950	15880	15880	15880	15880	5
291	20241024	141700	133560550	15880	15890	15890	15880	3
292	20241024	141600	133512900	15880	15880	15880	15880	3
293	20241024	141500	133465260	15880	15880	15880	15880	5
294	20241024	141400	133385860	15880	15880	15880	15880	2
295	20241024	141300	133354100	15880	15880	15880	15880	3
296	20241024	141200	133306460	15880	15880	15880	15880	3
297	20241024	141100	133258820	15880	15880	15880	15880	0
298	20241024	141000	133258820	15880	15880	15880	15880	15
299	20241024	140900	133020620	15880	15880	15880	15880	31
300	20241024	140800	132528340	15880	15880	15890	15880	39
301	20241024	140700	131909000	15880	15880	15890	15880	22
302	20241024	140600	131559630	15880	15880	15880	15880	35
303	20241024	140500	131003830	15880	15880	15880	15880	34
304	20241024	140400	130463910	15880	15880	15880	15880	23
305	20241024	140300	130098670	15890	15880	15900	15880	26
306	20241024	140200	129685740	15880	15880	15880	15880	36
307	20241024	140100	129114060	15880	15890	15890	15880	32
308	20241024	140000	128605770	15890	15900	15900	15890	46
309	20241024	135900	127874750	15900	15900	15900	15890	10
310	20241024	135800	127715830	15890	15890	15890	15890	3
311	20241024	135700	127668160	15890	15890	15890	15890	5
312	20241024	135600	127588710	15890	15890	15890	15890	4
313	20241024	135500	127525150	15890	15890	15890	15890	4
314	20241024	135400	127461590	15890	15890	15890	15890	4
315	20241024	135300	127398030	15890	15890	15900	15890	6
316	20241024	135200	127302680	15890	15890	15890	15890	2
317	20241024	135100	127270900	15890	15890	15890	15890	0
318	20241024	135000	127270900	15890	15890	15890	15890	3
319	20241024	134900	127223230	15890	15890	15890	15890	3
320	20241024	134800	127175560	15890	15890	15890	15890	3
321	20241024	134700	127127890	15890	15890	15890	15890	2
322	20241024	134600	127096110	15890	15890	15890	15890	3
323	20241024	134500	127048440	15890	15890	15890	15890	62
324	20241024	134400	126063260	15880	15880	15880	15880	4
325	20241024	134300	125999740	15880	15880	15880	15880	5
326	20241024	134200	125920340	15880	15880	15880	15880	5
327	20241024	134100	125840940	15880	15890	15890	15880	14
328	20241024	134000	125618610	15880	15880	15880	15880	0
329	20241024	133900	125618610	15880	15880	15880	15880	0
330	20241024	133800	125618610	15880	15890	15890	15880	101
331	20241024	133700	124013730	15880	15880	15880	15880	1
332	20241024	133600	123997850	15890	15890	15890	15890	10
333	20241024	133500	123838950	15890	15890	15890	15890	2
334	20241024	133400	123807170	15880	15880	15880	15880	0
335	20241024	133300	123807170	15880	15880	15880	15880	0
336	20241024	133200	123807170	15880	15880	15880	15880	0
337	20241024	133100	123807170	15880	15890	15890	15880	74
338	20241024	133000	122631520	15890	15890	15890	15890	0
339	20241024	132900	122631520	15890	15890	15890	15890	0
340	20241024	132800	122631520	15890	15890	15890	15890	8
341	20241024	132700	122504400	15890	15900	15900	15890	52
342	20241024	132600	121677630	15900	15900	15900	15900	0
343	20241024	132500	121677630	15900	15900	15900	15900	0
344	20241024	132400	121677630	15900	15890	15900	15890	5
345	20241024	132300	121598140	15890	15890	15890	15890	0
346	20241024	132200	121598140	15890	15890	15890	15890	0
347	20241024	132100	121598140	15890	15890	15890	15890	0
348	20241024	132000	121598140	15890	15890	15890	15890	0
349	20241024	131900	121598140	15890	15890	15890	15890	0
350	20241024	131800	121598140	15890	15890	15890	15890	0
351	20241024	131700	121598140	15890	15890	15890	15890	0
352	20241024	131600	121598140	15890	15890	15890	15890	0
353	20241024	131500	121598140	15890	15890	15890	15890	1
354	20241024	131400	121582250	15890	15900	15900	15890	18
355	20241024	131300	121296070	15890	15890	15890	15890	3
356	20241024	131200	121248400	15900	15900	15900	15900	0
357	20241024	131100	121248400	15900	15900	15900	15900	30
358	20241024	131000	120771400	15890	15890	15890	15890	0
359	20241024	130900	120771400	15890	15890	15890	15890	0
360	20241024	130800	120771400	15890	15890	15890	15890	1
361	20241024	130700	120755510	15890	15900	15900	15890	29
362	20241024	130600	120294640	15900	15900	15900	15900	0
363	20241024	130500	120294640	15900	15900	15900	15900	246
364	20241024	130400	116383240	15890	15890	15890	15890	0
365	20241024	130300	116383240	15890	15890	15890	15890	1
366	20241024	130200	116367350	15890	15890	15890	15890	0
367	20241024	130100	116367350	15890	15890	15890	15890	15
368	20241024	130000	116129000	15890	15890	15890	15890	0
369	20241024	125900	116129000	15890	15890	15890	15890	0
370	20241024	125800	116129000	15890	15890	15890	15890	162
371	20241024	125700	113554820	15890	15890	15890	15890	1
372	20241024	125600	113538930	15900	15900	15900	15900	2
373	20241024	125500	113507130	15900	15890	15900	15890	13
374	20241024	125400	113300550	15890	15900	15900	15890	102
375	20241024	125300	111679760	15890	15890	15890	15890	4
376	20241024	125200	111616200	15890	15890	15890	15890	3
377	20241024	125100	111568530	15900	15900	15900	15900	0
378	20241024	125000	111568530	15900	15900	15900	15900	0
379	20241024	124900	111568530	15900	15900	15900	15900	0
380	20241024	124800	111568530	15900	15900	15900	15900	0
381	20241024	124700	111568530	15900	15900	15900	15900	0
382	20241024	124600	111568530	15900	15900	15900	15900	0
383	20241024	124500	111568530	15900	15900	15900	15900	0
384	20241024	124400	111568530	15900	15900	15900	15900	0
385	20241024	124300	111568530	15900	15900	15900	15900	10
386	20241024	124200	111409530	15900	15900	15900	15900	0
387	20241024	124100	111409530	15900	15900	15900	15900	1
388	20241024	124000	111393630	15900	15910	15910	15900	254
389	20241024	123900	107355000	15920	15920	15920	15920	0
390	20241024	123800	107355000	15920	15920	15920	15920	0
391	20241024	123700	107355000	15920	15920	15920	15920	0
392	20241024	123600	107355000	15920	15910	15920	15910	96
393	20241024	123500	105826790	15910	15910	15910	15910	10
394	20241024	123400	105667690	15910	15910	15910	15910	0
395	20241024	123300	105667690	15910	15910	15910	15910	0
396	20241024	123200	105667690	15910	15910	15910	15910	0
397	20241024	123100	105667690	15910	15910	15910	15910	0
398	20241024	123000	105667690	15910	15900	15910	15900	3
399	20241024	122900	105619980	15900	15900	15900	15900	0
400	20241024	122800	105619980	15900	15900	15900	15900	0
401	20241024	122700	105619980	15900	15900	15900	15900	4
402	20241024	122600	105556380	15910	15910	15910	15910	0
403	20241024	122500	105556380	15910	15910	15910	15910	0
404	20241024	122400	105556380	15910	15910	15910	15910	0
405	20241024	122300	105556380	15910	15910	15910	15910	0
406	20241024	122200	105556380	15910	15910	15910	15910	0
407	20241024	122100	105556380	15910	15910	15910	15910	9
408	20241024	122000	105413190	15900	15900	15900	15900	0
409	20241024	121900	105413190	15900	15900	15900	15900	32
410	20241024	121800	104904390	15910	15910	15910	15910	0
411	20241024	121700	104904390	15910	15910	15910	15910	0
412	20241024	121600	104904390	15910	15910	15910	15910	1
413	20241024	121500	104888480	15900	15900	15900	15900	0
414	20241024	121400	104888480	15900	15900	15900	15900	0
415	20241024	121300	104888480	15900	15900	15900	15900	3
416	20241024	121200	104840780	15900	15900	15900	15900	0
417	20241024	121100	104840780	15900	15900	15900	15900	0
418	20241024	121000	104840780	15900	15900	15900	15900	0
419	20241024	120900	104840780	15900	15900	15900	15900	1
420	20241024	120800	104824880	15900	15900	15900	15900	6
421	20241024	120700	104729480	15900	15900	15900	15900	9
422	20241024	120600	104586380	15900	15900	15900	15900	0
423	20241024	120500	104586380	15900	15900	15900	15900	0
424	20241024	120400	104586380	15900	15900	15900	15900	1
425	20241024	120300	104570480	15910	15910	15910	15910	0
426	20241024	120200	104570480	15910	15910	15910	15910	20
427	20241024	120100	104252280	15910	15910	15910	15910	1
428	20241024	120000	104236370	15900	15900	15900	15900	0
429	20241024	115900	104236370	15900	15900	15900	15900	0
430	20241024	115800	104236370	15900	15900	15900	15900	0
431	20241024	115700	104236370	15900	15900	15900	15900	0
432	20241024	115600	104236370	15900	15900	15900	15900	0
433	20241024	115500	104236370	15900	15900	15900	15900	1
434	20241024	115400	104220470	15900	15910	15910	15900	52
435	20241024	115300	103393170	15900	15900	15900	15900	0
436	20241024	115200	103393170	15900	15900	15900	15900	1
437	20241024	115100	103377270	15900	15900	15900	15900	0
438	20241024	115000	103377270	15900	15900	15900	15900	16
439	20241024	114900	103122870	15900	15900	15900	15900	0
440	20241024	114800	103122870	15900	15900	15900	15900	10
441	20241024	114700	102963870	15900	15910	15910	15900	26
442	20241024	114600	102550460	15900	15900	15900	15900	0
443	20241024	114500	102550460	15900	15900	15900	15900	6
444	20241024	114400	102455060	15910	15910	15910	15910	6
445	20241024	114300	102359600	15910	15910	15910	15910	0
446	20241024	114200	102359600	15910	15910	15910	15910	0
447	20241024	114100	102359600	15910	15910	15910	15910	0
448	20241024	114000	102359600	15910	15910	15910	15910	0
449	20241024	113900	102359600	15910	15910	15910	15910	0
450	20241024	113800	102359600	15910	15910	15910	15910	3
451	20241024	113700	102311870	15910	15910	15910	15910	0
452	20241024	113600	102311870	15910	15910	15910	15910	10
453	20241024	113500	102152770	15900	15900	15900	15900	0
454	20241024	113400	102152770	15900	15900	15900	15900	9
455	20241024	113300	102009670	15900	15900	15900	15900	0
456	20241024	113200	102009670	15900	15900	15900	15900	89
457	20241024	113100	100594570	15900	15900	15900	15900	77
458	20241024	113000	99370270	15910	15900	15910	15900	62
459	20241024	112900	98384460	15900	15900	15900	15900	45
460	20241024	112800	97668960	15900	15900	15900	15900	38
461	20241024	112700	97064760	15900	15900	15900	15900	38
462	20241024	112600	96460560	15910	15910	15920	15900	686
463	20241024	112500	85547780	15910	15920	15920	15910	40
464	20241024	112400	84911370	15910	15920	15920	15910	37
465	20241024	112300	84322690	15920	15920	15920	15920	0
466	20241024	112200	84322690	15920	15920	15920	15920	0
467	20241024	112100	84322690	15920	15920	15920	15920	0
468	20241024	112000	84322690	15920	15920	15920	15920	0
469	20241024	111900	84322690	15920	15920	15920	15920	1
470	20241024	111800	84306770	15910	15920	15920	15910	83
471	20241024	111700	82985540	15930	15930	15930	15930	20
472	20241024	111600	82666940	15930	15930	15930	15930	39
473	20241024	111500	82045670	15940	15940	15940	15940	0
474	20241024	111400	82045670	15940	15940	15940	15940	0
475	20241024	111300	82045670	15940	15940	15940	15940	196
476	20241024	111200	78921430	15930	15920	15930	15920	97
477	20241024	111100	77376530	15910	15910	15910	15910	0
478	20241024	111000	77376530	15910	15910	15910	15900	27
479	20241024	110900	76946970	15910	15910	15910	15910	0
480	20241024	110800	76946970	15910	15910	15910	15910	0
481	20241024	110700	76946970	15910	15910	15910	15910	197
482	20241024	110600	73812700	15910	15910	15910	15910	0
483	20241024	110500	73812700	15910	15910	15910	15910	0
484	20241024	110400	73812700	15910	15910	15910	15910	2
485	20241024	110300	73780880	15910	15910	15910	15910	0
486	20241024	110200	73780880	15910	15910	15910	15910	0
487	20241024	110100	73780880	15910	15910	15910	15910	1
488	20241024	110000	73764970	15900	15900	15900	15900	112
489	20241024	105900	71984170	15900	15900	15900	15900	93
490	20241024	105800	70505470	15910	15890	15910	15890	3
491	20241024	105700	70457780	15880	15880	15880	15880	157
492	20241024	105600	67964620	15880	15880	15880	15880	90
493	20241024	105500	66535420	15880	15880	15880	15880	3
494	20241024	105400	66487780	15880	15880	15880	15880	1
495	20241024	105300	66471900	15880	15880	15880	15880	0
496	20241024	105200	66471900	15880	15880	15880	15880	0
497	20241024	105100	66471900	15880	15880	15880	15880	10
498	20241024	105000	66313100	15880	15880	15880	15880	0
499	20241024	104900	66313100	15880	15880	15880	15880	2
500	20241024	104800	66281340	15880	15880	15880	15880	0
501	20241024	104700	66281340	15880	15880	15880	15880	0
502	20241024	104600	66281340	15880	15880	15880	15880	0
503	20241024	104500	66281340	15880	15880	15880	15880	30
504	20241024	104400	65804940	15870	15870	15870	15870	0
505	20241024	104300	65804940	15870	15870	15870	15870	0
506	20241024	104200	65804940	15870	15870	15870	15870	0
507	20241024	104100	65804940	15870	15870	15870	15870	0
508	20241024	104000	65804940	15870	15870	15870	15870	0
509	20241024	103900	65804940	15870	15870	15870	15870	0
510	20241024	103800	65804940	15870	15870	15870	15870	0
511	20241024	103700	65804940	15870	15870	15870	15870	0
512	20241024	103600	65804940	15870	15870	15870	15870	0
513	20241024	103500	65804940	15870	15870	15870	15870	0
514	20241024	103400	65804940	15870	15870	15870	15870	0
515	20241024	103300	65804940	15870	15870	15870	15870	4
516	20241024	103200	65741460	15860	15860	15860	15860	0
517	20241024	103100	65741460	15860	15860	15860	15860	0
518	20241024	103000	65741460	15860	15860	15860	15860	0
519	20241024	102900	65741460	15860	15860	15860	15860	0
520	20241024	102800	65741460	15860	15860	15860	15860	0
521	20241024	102700	65741460	15860	15870	15870	15860	19
522	20241024	102600	65440020	15870	15870	15870	15870	313
523	20241024	102500	60472710	15880	15880	15880	15880	0
524	20241024	102400	60472710	15880	15880	15880	15880	0
525	20241024	102300	60472710	15880	15880	15880	15880	0
526	20241024	102200	60472710	15880	15880	15880	15880	0
527	20241024	102100	60472710	15880	15880	15880	15880	0
528	20241024	102000	60472710	15880	15880	15880	15880	0
529	20241024	101900	60472710	15880	15880	15880	15880	0
530	20241024	101800	60472710	15880	15870	15880	15870	51
531	20241024	101700	59663330	15870	15870	15870	15870	0
532	20241024	101600	59663330	15870	15870	15870	15870	0
533	20241024	101500	59663330	15870	15870	15870	15870	15
534	20241024	101400	59425280	15880	15880	15880	15880	0
535	20241024	101300	59425280	15880	15880	15880	15880	0
536	20241024	101200	59425280	15880	15880	15880	15880	0
537	20241024	101100	59425280	15880	15880	15880	15880	0
538	20241024	101000	59425280	15880	15880	15880	15880	0
539	20241024	100900	59425280	15880	15880	15880	15880	0
540	20241024	100800	59425280	15880	15880	15880	15880	0
541	20241024	100700	59425280	15880	15880	15880	15880	0
542	20241024	100600	59425280	15880	15880	15880	15880	0
543	20241024	100500	59425280	15880	15880	15880	15880	1
544	20241024	100400	59409400	15880	15880	15880	15880	0
545	20241024	100300	59409400	15880	15880	15880	15880	1
546	20241024	100200	59393520	15880	15880	15880	15880	0
547	20241024	100100	59393520	15880	15880	15880	15880	1
548	20241024	100000	59377640	15870	15880	15880	15870	19
549	20241024	095900	59076000	15880	15880	15880	15880	2
550	20241024	095800	59044240	15880	15880	15880	15880	0
551	20241024	095700	59044240	15880	15870	15880	15870	2
552	20241024	095600	59012490	15860	15860	15860	15860	70
553	20241024	095500	57902290	15860	15860	15860	15860	0
554	20241024	095400	57902290	15860	15860	15860	15860	0
555	20241024	095300	57902290	15860	15860	15860	15860	30
556	20241024	095200	57426490	15870	15870	15870	15870	22
557	20241024	095100	57077350	15870	15870	15870	15870	108
558	20241024	095000	55363390	15870	15870	15870	15870	0
559	20241024	094900	55363390	15870	15870	15870	15870	0
560	20241024	094800	55363390	15870	15870	15870	15870	0
561	20241024	094700	55363390	15870	15870	15870	15870	0
562	20241024	094600	55363390	15870	15870	15870	15870	0
563	20241024	094500	55363390	15870	15870	15870	15870	0
564	20241024	094400	55363390	15870	15870	15870	15870	1
565	20241024	094300	55347520	15870	15870	15870	15870	0
566	20241024	094200	55347520	15870	15870	15870	15870	0
567	20241024	094100	55347520	15870	15870	15880	15870	3
568	20241024	094000	55299900	15880	15870	15880	15870	11
569	20241024	093900	55125240	15880	15880	15880	15880	0
570	20241024	093800	55125240	15880	15870	15880	15870	4
571	20241024	093700	55061740	15880	15860	15880	15860	39
572	20241024	093600	54443180	15860	15860	15860	15860	39
573	20241024	093500	53824640	15860	15860	15860	15860	0
574	20241024	093400	53824640	15860	15860	15860	15860	2
575	20241024	093300	53792920	15860	15860	15860	15860	9
576	20241024	093200	53650180	15860	15850	15880	15850	16
577	20241024	093100	53396450	15850	15850	15850	15850	1
578	20241024	093000	53380600	15840	15840	15840	15840	1
579	20241024	092900	53364760	15840	15840	15840	15840	0
580	20241024	092800	53364760	15840	15840	15840	15840	1
581	20241024	092700	53348920	15830	15850	15870	15830	3
582	20241024	092600	53301370	15880	15840	15880	15840	6
583	20241024	092500	53206290	15860	15830	15860	15830	2
584	20241024	092400	53174600	15840	15830	15840	15830	2
585	20241024	092300	53142930	15860	15820	15860	15820	39
586	20241024	092200	52525910	15820	15820	15820	15820	6
587	20241024	092100	52430990	15810	15840	15840	15800	1828
588	20241024	092000	23538080	15870	15830	15880	15830	59
589	20241024	091900	22603450	15830	15830	15830	15830	3
590	20241024	091800	22555960	15830	15840	15840	15830	5
591	20241024	091700	22476800	15830	15830	15830	15830	53
592	20241024	091600	21637810	15830	15830	15830	15830	1
593	20241024	091500	21621980	15820	15820	15820	15820	0
594	20241024	091400	21621980	15820	15820	15820	15820	0
595	20241024	091300	21621980	15820	15830	15830	15820	100
596	20241024	091200	20039890	15870	15870	15870	15830	3
597	20241024	091100	19992320	15880	15830	15880	15830	57
598	20241024	091000	19089910	15840	15840	15840	15840	90
599	20241024	090900	17664310	15840	15850	15850	15840	19
600	20241024	090800	17363320	15850	15850	15850	15850	100
601	20241024	090700	15778320	15830	15840	15840	15830	25
602	20241024	090600	15382550	15860	15860	15860	15860	4
603	20241024	090500	15319110	15810	15810	15810	15810	0
604	20241024	090400	15319110	15810	15810	15810	15810	0
605	20241024	090300	15319110	15810	15810	15810	15810	0
606	20241024	090200	15319110	15810	15810	15810	15810	0
607	20241024	090100	15319110	15810	15850	15850	15800	571
608	20241024	090000	6295430	15850	15900	15900	15850	396