KissMeData/069080/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194800	498357330	15860	15860	15860	15860	1757
3	20241024	194700	498357330	15860	15860	15860	15860	0
4	20241024	194600	498357330	15860	15860	15860	15860	0
5	20241024	194500	498357330	15860	15860	15860	15860	0
6	20241024	194400	498357330	15860	15860	15860	15860	0
7	20241024	194300	498357330	15860	15860	15860	15860	0
8	20241024	194200	498357330	15860	15860	15860	15860	0
9	20241024	194100	498357330	15860	15860	15860	15860	0
10	20241024	194000	498357330	15860	15860	15860	15860	0
11	20241024	193900	498357330	15860	15860	15860	15860	0
12	20241024	193800	498357330	15860	15860	15860	15860	0
13	20241024	193700	498357330	15860	15860	15860	15860	0
14	20241024	193600	498357330	15860	15860	15860	15860	0
15	20241024	193500	498357330	15860	15860	15860	15860	0
16	20241024	193400	498357330	15860	15860	15860	15860	0
17	20241024	193300	498357330	15860	15860	15860	15860	0
18	20241024	193200	498357330	15860	15860	15860	15860	0
19	20241024	193100	498357330	15860	15860	15860	15860	0
20	20241024	193000	498357330	15860	15860	15860	15860	0
21	20241024	192900	498357330	15860	15860	15860	15860	0
22	20241024	192800	498357330	15860	15860	15860	15860	0
23	20241024	192700	498357330	15860	15860	15860	15860	0
24	20241024	192600	498357330	15860	15860	15860	15860	0
25	20241024	192500	498357330	15860	15860	15860	15860	0
26	20241024	192400	498357330	15860	15860	15860	15860	0
27	20241024	192300	498357330	15860	15860	15860	15860	0
28	20241024	192200	498357330	15860	15860	15860	15860	0
29	20241024	192100	498357330	15860	15860	15860	15860	0
30	20241024	192000	498357330	15860	15860	15860	15860	0
31	20241024	191900	498357330	15860	15860	15860	15860	0
32	20241024	191800	498357330	15860	15860	15860	15860	1757
33	20241024	191700	498357330	15860	15860	15860	15860	0
34	20241024	191600	498357330	15860	15860	15860	15860	0
35	20241024	191500	498357330	15860	15860	15860	15860	0
36	20241024	191400	498357330	15860	15860	15860	15860	0
37	20241024	191300	498357330	15860	15860	15860	15860	0
38	20241024	191200	498357330	15860	15860	15860	15860	0
39	20241024	191100	498357330	15860	15860	15860	15860	0
40	20241024	191000	498357330	15860	15860	15860	15860	0
41	20241024	190900	498357330	15860	15860	15860	15860	0
42	20241024	190800	498357330	15860	15860	15860	15860	0
43	20241024	190700	498357330	15860	15860	15860	15860	0
44	20241024	190600	498357330	15860	15860	15860	15860	0
45	20241024	190500	498357330	15860	15860	15860	15860	0
46	20241024	190400	498357330	15860	15860	15860	15860	0
47	20241024	190300	498357330	15860	15860	15860	15860	0
48	20241024	190200	498357330	15860	15860	15860	15860	0
49	20241024	190100	498357330	15860	15860	15860	15860	0
50	20241024	190000	498357330	15860	15860	15860	15860	0
51	20241024	185900	498357330	15860	15860	15860	15860	0
52	20241024	185800	498357330	15860	15860	15860	15860	0
53	20241024	185700	498357330	15860	15860	15860	15860	0
54	20241024	185600	498357330	15860	15860	15860	15860	0
55	20241024	185500	498357330	15860	15860	15860	15860	0
56	20241024	185400	498357330	15860	15860	15860	15860	0
57	20241024	185300	498357330	15860	15860	15860	15860	0
58	20241024	185200	498357330	15860	15860	15860	15860	0
59	20241024	185100	498357330	15860	15860	15860	15860	0
60	20241024	185000	498357330	15860	15860	15860	15860	0
61	20241024	184900	498357330	15860	15860	15860	15860	0
62	20241024	184800	498357330	15860	15860	15860	15860	1757
63	20241024	184700	498357330	15860	15860	15860	15860	0
64	20241024	184600	498357330	15860	15860	15860	15860	0
65	20241024	184500	498357330	15860	15860	15860	15860	0
66	20241024	184400	498357330	15860	15860	15860	15860	0
67	20241024	184300	498357330	15860	15860	15860	15860	0
68	20241024	184200	498357330	15860	15860	15860	15860	0
69	20241024	184100	498357330	15860	15860	15860	15860	0
70	20241024	184000	498357330	15860	15860	15860	15860	0
71	20241024	183900	498357330	15860	15860	15860	15860	0
72	20241024	183800	498357330	15860	15860	15860	15860	0
73	20241024	183700	498357330	15860	15860	15860	15860	0
74	20241024	183600	498357330	15860	15860	15860	15860	0
75	20241024	183500	498357330	15860	15860	15860	15860	0
76	20241024	183400	498357330	15860	15860	15860	15860	0
77	20241024	183300	498357330	15860	15860	15860	15860	0
78	20241024	183200	498357330	15860	15860	15860	15860	0
79	20241024	183100	498357330	15860	15860	15860	15860	0
80	20241024	183000	498357330	15860	15860	15860	15860	0
81	20241024	182900	498357330	15860	15860	15860	15860	0
82	20241024	182800	498357330	15860	15860	15860	15860	0
83	20241024	182700	498357330	15860	15860	15860	15860	0
84	20241024	182600	498357330	15860	15860	15860	15860	0
85	20241024	182500	498357330	15860	15860	15860	15860	0
86	20241024	182400	498357330	15860	15860	15860	15860	0
87	20241024	182300	498357330	15860	15860	15860	15860	0
88	20241024	182200	498357330	15860	15860	15860	15860	0
89	20241024	182100	498357330	15860	15860	15860	15860	0
90	20241024	182000	498357330	15860	15860	15860	15860	0
91	20241024	181900	498357330	15860	15860	15860	15860	0
92	20241024	181800	498357330	15860	15860	15860	15860	1757
93	20241024	181700	498357330	15860	15860	15860	15860	0
94	20241024	181600	498357330	15860	15860	15860	15860	0
95	20241024	181500	498357330	15860	15860	15860	15860	0
96	20241024	181400	498357330	15860	15860	15860	15860	0
97	20241024	181300	498357330	15860	15860	15860	15860	0
98	20241024	181200	498357330	15860	15860	15860	15860	0
99	20241024	181100	498357330	15860	15860	15860	15860	0
100	20241024	181000	498357330	15860	15860	15860	15860	0
101	20241024	180900	498357330	15860	15860	15860	15860	0
102	20241024	180800	498357330	15860	15860	15860	15860	0
103	20241024	180700	498357330	15860	15860	15860	15860	0
104	20241024	180600	498357330	15860	15860	15860	15860	0
105	20241024	180500	498357330	15860	15860	15860	15860	0
106	20241024	180400	498357330	15860	15860	15860	15860	0
107	20241024	180300	498357330	15860	15860	15860	15860	0
108	20241024	180200	498357330	15860	15860	15860	15860	0
109	20241024	180100	498357330	15860	15860	15860	15860	0
110	20241024	180000	498357330	15860	15860	15860	15860	0
111	20241024	175900	498357330	15860	15860	15860	15860	0
112	20241024	175800	498357330	15860	15860	15860	15860	0
113	20241024	175700	498357330	15860	15860	15860	15860	0
114	20241024	175600	498357330	15860	15860	15860	15860	0
115	20241024	175500	498357330	15860	15860	15860	15860	0
116	20241024	175400	498357330	15860	15860	15860	15860	0
117	20241024	175300	498357330	15860	15860	15860	15860	0
118	20241024	175200	498357330	15860	15860	15860	15860	0
119	20241024	175100	498357330	15860	15860	15860	15860	0
120	20241024	175000	498357330	15860	15860	15860	15860	0
121	20241024	174900	498357330	15860	15860	15860	15860	0
122	20241024	174800	498357330	15860	15860	15860	15860	1757
123	20241024	174700	498357330	15860	15860	15860	15860	0
124	20241024	174600	498357330	15860	15860	15860	15860	0
125	20241024	174500	498357330	15860	15860	15860	15860	0
126	20241024	174400	498357330	15860	15860	15860	15860	0
127	20241024	174300	498357330	15860	15860	15860	15860	0
128	20241024	174200	498357330	15860	15860	15860	15860	0
129	20241024	174100	498357330	15860	15860	15860	15860	0
130	20241024	174000	498357330	15860	15860	15860	15860	0
131	20241024	173900	498357330	15860	15860	15860	15860	0
132	20241024	173800	498357330	15860	15860	15860	15860	0
133	20241024	173700	498357330	15860	15860	15860	15860	0
134	20241024	173600	498357330	15860	15860	15860	15860	0
135	20241024	173500	498357330	15860	15860	15860	15860	0
136	20241024	173400	498357330	15860	15860	15860	15860	0
137	20241024	173300	498357330	15860	15860	15860	15860	0
138	20241024	173200	498357330	15860	15860	15860	15860	0
139	20241024	173100	498357330	15860	15860	15860	15860	0
140	20241024	173000	498357330	15860	15860	15860	15860	0
141	20241024	172900	498357330	15860	15860	15860	15860	0
142	20241024	172800	498357330	15860	15860	15860	15860	0
143	20241024	172700	498357330	15860	15860	15860	15860	0
144	20241024	172600	498357330	15860	15860	15860	15860	0
145	20241024	172500	498357330	15860	15860	15860	15860	0
146	20241024	172400	498357330	15860	15860	15860	15860	0
147	20241024	172300	498357330	15860	15860	15860	15860	0
148	20241024	172200	498357330	15860	15860	15860	15860	0
149	20241024	172100	498357330	15860	15860	15860	15860	0
150	20241024	172000	498357330	15860	15860	15860	15860	0
151	20241024	171900	498357330	15860	15860	15860	15860	0
152	20241024	171800	498357330	15860	15860	15860	15860	1757
153	20241024	171700	498357330	15860	15860	15860	15860	0
154	20241024	171600	498357330	15860	15860	15860	15860	0
155	20241024	171500	498357330	15860	15860	15860	15860	0
156	20241024	171400	498357330	15860	15860	15860	15860	0
157	20241024	171300	498357330	15860	15860	15860	15860	0
158	20241024	171200	498357330	15860	15860	15860	15860	0
159	20241024	171100	498357330	15860	15860	15860	15860	0
160	20241024	171000	498357330	15860	15860	15860	15860	0
161	20241024	170900	498357330	15860	15860	15860	15860	0
162	20241024	170800	498357330	15860	15860	15860	15860	0
163	20241024	170700	498357330	15860	15860	15860	15860	0
164	20241024	170600	498357330	15860	15860	15860	15860	0
165	20241024	170500	498357330	15860	15860	15860	15860	0
166	20241024	170400	498357330	15860	15860	15860	15860	0
167	20241024	170300	498357330	15860	15860	15860	15860	0
168	20241024	170200	498357330	15860	15860	15860	15860	0
169	20241024	170100	498357330	15860	15860	15860	15860	0
170	20241024	170000	498357330	15860	15860	15860	15860	0
171	20241024	165900	498357330	15860	15860	15860	15860	0
172	20241024	165800	498357330	15860	15860	15860	15860	0
173	20241024	165700	498357330	15860	15860	15860	15860	0
174	20241024	165600	498357330	15860	15860	15860	15860	0
175	20241024	165500	498357330	15860	15860	15860	15860	0
176	20241024	165400	498357330	15860	15860	15860	15860	0
177	20241024	165300	498357330	15860	15860	15860	15860	0
178	20241024	165200	498357330	15860	15860	15860	15860	0
179	20241024	165100	498357330	15860	15860	15860	15860	0
180	20241024	165000	498357330	15860	15860	15860	15860	0
181	20241024	164900	498357330	15860	15860	15860	15860	0
182	20241024	164800	498357330	15860	15860	15860	15860	1757
183	20241024	164700	498357330	15860	15860	15860	15860	0
184	20241024	164600	498357330	15860	15860	15860	15860	0
185	20241024	164500	498357330	15860	15860	15860	15860	0
186	20241024	164400	498357330	15860	15860	15860	15860	0
187	20241024	164300	498357330	15860	15860	15860	15860	0
188	20241024	164200	498357330	15860	15860	15860	15860	0
189	20241024	164100	498357330	15860	15860	15860	15860	0
190	20241024	164000	498357330	15860	15860	15860	15860	0
191	20241024	163900	498357330	15860	15860	15860	15860	0
192	20241024	163800	498357330	15860	15860	15860	15860	0
193	20241024	163700	498357330	15860	15860	15860	15860	0
194	20241024	163600	498357330	15860	15860	15860	15860	0
195	20241024	163500	498357330	15860	15860	15860	15860	0
196	20241024	163400	498357330	15860	15860	15860	15860	0
197	20241024	163300	498357330	15860	15860	15860	15860	0
198	20241024	163200	498357330	15860	15860	15860	15860	0
199	20241024	163100	498357330	15860	15860	15860	15860	0
200	20241024	163000	498357330	15860	15860	15860	15860	0
201	20241024	162900	498357330	15860	15860	15860	15860	0
202	20241024	162800	498357330	15860	15860	15860	15860	0
203	20241024	162700	498357330	15860	15860	15860	15860	0
204	20241024	162600	498357330	15860	15860	15860	15860	0
205	20241024	162500	498357330	15860	15860	15860	15860	0
206	20241024	162400	498357330	15860	15860	15860	15860	0
207	20241024	162300	498357330	15860	15860	15860	15860	0
208	20241024	162200	498357330	15860	15860	15860	15860	0
209	20241024	162100	498357330	15860	15860	15860	15860	0
210	20241024	162000	498357330	15860	15860	15860	15860	0
211	20241024	161900	498357330	15860	15860	15860	15860	0
212	20241024	161800	498357330	15860	15860	15860	15860	1757
213	20241024	161700	498357330	15860	15860	15860	15860	0
214	20241024	161600	498357330	15860	15860	15860	15860	0
215	20241024	161500	498357330	15860	15860	15860	15860	0
216	20241024	161400	498357330	15860	15860	15860	15860	0
217	20241024	161300	498357330	15860	15860	15860	15860	0
218	20241024	161200	498357330	15860	15860	15860	15860	0
219	20241024	161100	498357330	15860	15860	15860	15860	0
220	20241024	161000	498357330	15860	15860	15860	15860	0
221	20241024	160900	498357330	15860	15860	15860	15860	0
222	20241024	160800	498357330	15860	15860	15860	15860	0
223	20241024	160700	498357330	15860	15860	15860	15860	0
224	20241024	160600	498357330	15860	15860	15860	15860	0
225	20241024	160500	498357330	15860	15860	15860	15860	0
226	20241024	160400	498357330	15860	15860	15860	15860	0
227	20241024	160300	498357330	15860	15860	15860	15860	0
228	20241024	160200	498357330	15860	15860	15860	15860	0
229	20241024	160100	498357330	15860	15860	15860	15860	0
230	20241024	160000	498357330	15860	15860	15860	15860	0
231	20241024	155900	498357330	15860	15860	15860	15860	0
232	20241024	155800	498357330	15860	15860	15860	15860	0
233	20241024	155700	498357330	15860	15860	15860	15860	0
234	20241024	155600	498357330	15860	15860	15860	15860	0
235	20241024	155500	498357330	15860	15860	15860	15860	0
236	20241024	155400	498357330	15860	15860	15860	15860	0
237	20241024	155300	498357330	15860	15860	15860	15860	0
238	20241024	155200	498357330	15860	15860	15860	15860	0
239	20241024	155100	498357330	15860	15860	15860	15860	0
240	20241024	155000	498357330	15860	15860	15860	15860	0
241	20241024	154900	498357330	15860	15860	15860	15860	0
242	20241024	154800	498357330	15860	15860	15860	15860	1757
243	20241024	154700	498357330	15860	15860	15860	15860	0
244	20241024	154600	498357330	15860	15860	15860	15860	0
245	20241024	154500	498357330	15860	15860	15860	15860	0
246	20241024	154400	498357330	15860	15860	15860	15860	0
247	20241024	154300	498357330	15860	15860	15860	15860	0
248	20241024	154200	498357330	15860	15860	15860	15860	0
249	20241024	154100	498357330	15860	15860	15860	15860	0
250	20241024	154000	498357330	15860	15860	15860	15860	0
251	20241024	153900	498357330	15860	15860	15860	15860	0
252	20241024	153800	498357330	15860	15860	15860	15860	0
253	20241024	153700	498357330	15860	15860	15860	15860	0
254	20241024	153600	498357330	15860	15860	15860	15860	0
255	20241024	153500	498357330	15860	15860	15860	15860	0
256	20241024	153400	498357330	15860	15860	15860	15860	0
257	20241024	153300	498357330	15860	15860	15860	15860	0
258	20241024	153200	498357330	15860	15860	15860	15860	0
259	20241024	153100	498357330	15860	15860	15860	15860	0
260	20241024	153000	498357330	15860	15860	15860	15860	1757
261	20241024	152900	470491310	15810	15810	15810	15810	0
262	20241024	152800	470491310	15810	15810	15810	15810	0
263	20241024	152700	470491310	15810	15810	15810	15810	0
264	20241024	152600	470491310	15810	15810	15810	15810	0
265	20241024	152500	470491310	15810	15810	15810	15810	0
266	20241024	152400	470491310	15810	15810	15810	15810	0
267	20241024	152300	470491310	15810	15810	15810	15810	0
268	20241024	152200	470491310	15810	15810	15810	15810	0
269	20241024	152100	470491310	15810	15810	15810	15810	0
270	20241024	152000	470491310	15810	15810	15810	15810	0
271	20241024	151900	470491310	15810	15820	15820	15810	11
272	20241024	151800	470317380	15820	15810	15820	15810	5
273	20241024	151700	470238300	15810	15810	15810	15810	125
274	20241024	151600	468262050	15810	15810	15810	15810	2
275	20241024	151500	468230430	15810	15810	15810	15810	26
276	20241024	151400	467819370	15810	15810	15820	15810	19
277	20241024	151300	467518970	15810	15810	15810	15810	8
278	20241024	151200	467392490	15810	15810	15810	15810	0
279	20241024	151100	467392490	15810	15810	15810	15810	4
280	20241024	151000	467329250	15810	15810	15810	15810	5
281	20241024	150900	467250200	15810	15810	15810	15800	46
282	20241024	150800	466523290	15800	15800	15800	15800	0
283	20241024	150700	466523290	15800	15800	15800	15800	2
284	20241024	150600	466491690	15800	15800	15800	15800	0
285	20241024	150500	466491690	15800	15800	15800	15800	0
286	20241024	150400	466491690	15800	15800	15800	15800	33
287	20241024	150300	465970290	15810	15810	15810	15810	1
288	20241024	150200	465954480	15810	15810	15810	15800	23
289	20241024	150100	465590880	15810	15800	15810	15800	69
290	20241024	150000	464500590	15800	15800	15800	15800	3
291	20241024	145900	464453190	15800	15800	15800	15800	0
292	20241024	145800	464453190	15800	15790	15800	15790	110
293	20241024	145700	462715200	15790	15790	15800	15790	100
294	20241024	145600	461135220	15790	15790	15790	15790	1
295	20241024	145500	461119430	15790	15790	15790	15790	5
296	20241024	145400	461040480	15790	15790	15790	15790	50
297	20241024	145300	460250980	15790	15790	15790	15790	3
298	20241024	145200	460203610	15790	15790	15790	15790	1
299	20241024	145100	460187820	15790	15790	15790	15790	3
300	20241024	145000	460140450	15790	15790	15790	15790	20
301	20241024	144900	459824650	15790	15790	15790	15790	0
302	20241024	144800	459824650	15790	15790	15790	15790	26
303	20241024	144700	459414110	15790	15790	15790	15790	0
304	20241024	144600	459414110	15790	15790	15790	15790	19
305	20241024	144500	459114100	15790	15800	15800	15790	3
306	20241024	144400	459066720	15790	15790	15790	15790	23
307	20241024	144300	458703550	15820	15820	15820	15820	0
308	20241024	144200	458703550	15820	15820	15820	15820	0
309	20241024	144100	458703550	15820	15840	15840	15820	194
310	20241024	144000	455632830	15840	15780	15840	15780	144
311	20241024	143900	453353540	15790	15790	15790	15790	3
312	20241024	143800	453306170	15790	15790	15790	15790	0
313	20241024	143700	453306170	15790	15780	15790	15780	239
314	20241024	143600	449532390	15790	15780	15790	15780	13
315	20241024	143500	449327180	15780	15780	15780	15780	0
316	20241024	143400	449327180	15780	15780	15780	15780	3
317	20241024	143300	449279840	15790	15790	15790	15780	168
318	20241024	143200	446627580	15780	15780	15790	15780	19
319	20241024	143100	446327690	15780	15780	15780	15780	0
320	20241024	143000	446327690	15780	15780	15780	15780	3
321	20241024	142900	446280350	15790	15790	15790	15790	5
322	20241024	142800	446201400	15790	15790	15790	15790	0
323	20241024	142700	446201400	15790	15790	15790	15790	0
324	20241024	142600	446201400	15790	15790	15790	15790	39
325	20241024	142500	445585590	15770	15750	15780	15750	376
326	20241024	142400	439660090	15740	15740	15740	15740	300
327	20241024	142300	434938090	15750	15750	15750	15750	39
328	20241024	142200	434323840	15740	15740	15740	15740	23
329	20241024	142100	433961820	15730	15750	15750	15730	365
330	20241024	142000	428215740	15750	15770	15770	15750	596
331	20241024	141900	418817320	15780	15770	15780	15770	110
332	20241024	141800	417082580	15820	15820	15820	15820	0
333	20241024	141700	417082580	15820	15790	15820	15790	186
334	20241024	141600	414144200	15790	15780	15790	15770	42
335	20241024	141500	413481350	15780	15780	15780	15780	10
336	20241024	141400	413323550	15780	15780	15790	15780	335
337	20241024	141300	408037230	15790	15790	15790	15790	110
338	20241024	141200	406300330	15790	15790	15790	15780	371
339	20241024	141100	400443310	15780	15790	15790	15780	108
340	20241024	141000	398738020	15800	15810	15810	15790	2057
341	20241024	140900	366235070	15820	15830	15830	15810	371
342	20241024	140800	360365850	15820	15820	15820	15820	1
343	20241024	140700	360350030	15820	15820	15830	15820	52
344	20241024	140600	359527290	15820	15820	15820	15820	0
345	20241024	140500	359527290	15820	15840	15840	15820	1274
346	20241024	140400	339350740	15850	15850	15850	15850	30
347	20241024	140300	338875240	15850	15850	15850	15850	1
348	20241024	140200	338859390	15840	15850	15850	15840	584
349	20241024	140100	329603530	15850	15850	15850	15850	0
350	20241024	140000	329603530	15850	15850	15850	15850	3
351	20241024	135900	329555980	15850	15850	15850	15850	1
352	20241024	135800	329540130	15850	15850	15850	15850	2
353	20241024	135700	329508430	15850	15850	15850	15850	0
354	20241024	135600	329508430	15850	15850	15850	15850	0
355	20241024	135500	329508430	15850	15850	15850	15850	3
356	20241024	135400	329460880	15850	15850	15850	15850	1
357	20241024	135300	329445030	15850	15850	15850	15850	748
358	20241024	135200	317589230	15850	15850	15850	15850	0
359	20241024	135100	317589230	15850	15850	15850	15850	2
360	20241024	135000	317557530	15850	15850	15850	15850	1
361	20241024	134900	317541680	15850	15850	15850	15850	0
362	20241024	134800	317541680	15850	15850	15850	15850	3
363	20241024	134700	317494130	15860	15860	15860	15860	0
364	20241024	134600	317494130	15860	15860	15860	15850	54
365	20241024	134500	316637720	15860	15860	15860	15860	8
366	20241024	134400	316510840	15850	15850	15850	15850	3
367	20241024	134300	316463290	15850	15860	15860	15850	9
368	20241024	134200	316320560	15850	15850	15860	15850	76
369	20241024	134100	315115330	15850	15850	15850	15850	20
370	20241024	134000	314798330	15850	15850	15850	15850	0
371	20241024	133900	314798330	15850	15850	15850	15850	10
372	20241024	133800	314639830	15860	15860	15860	15860	10
373	20241024	133700	314481230	15860	15850	15860	15850	4
374	20241024	133600	314417820	15850	15850	15850	15850	0
375	20241024	133500	314417820	15850	15850	15850	15850	3
376	20241024	133400	314370270	15850	15850	15850	15850	0
377	20241024	133300	314370270	15850	15850	15850	15850	0
378	20241024	133200	314370270	15850	15850	15850	15850	2
379	20241024	133100	314338570	15860	15850	15860	15850	2
380	20241024	133000	314306860	15860	15850	15860	15850	4
381	20241024	132900	314243450	15850	15850	15850	15850	0
382	20241024	132800	314243450	15850	15850	15850	15850	26
383	20241024	132700	313831350	15850	15850	15850	15850	0
384	20241024	132600	313831350	15850	15850	15850	15850	0
385	20241024	132500	313831350	15850	15850	15850	15850	2
386	20241024	132400	313799650	15850	15850	15850	15850	269
387	20241024	132300	309536000	15850	15860	15860	15850	53
388	20241024	132200	308695450	15850	15850	15850	15850	0
389	20241024	132100	308695450	15850	15860	15860	15850	4
390	20241024	132000	308632040	15860	15860	15860	15860	1
391	20241024	131900	308616180	15860	15860	15860	15860	11
392	20241024	131800	308441720	15860	15860	15860	15860	30
393	20241024	131700	307965920	15860	15860	15860	15860	11
394	20241024	131600	307791460	15850	15860	15860	15850	277
395	20241024	131500	303398250	15850	15850	15850	15850	0
396	20241024	131400	303398250	15850	15860	15860	15850	25
397	20241024	131300	303001780	15850	15850	15850	15850	0
398	20241024	131200	303001780	15850	15850	15850	15850	3
399	20241024	131100	302954230	15850	15850	15850	15850	0
400	20241024	131000	302954230	15850	15850	15850	15850	0
401	20241024	130900	302954230	15850	15860	15860	15850	23
402	20241024	130800	302589480	15850	15860	15860	15850	45
403	20241024	130700	301876220	15850	15850	15850	15850	821
404	20241024	130600	288863370	15850	15850	15850	15840	61
405	20241024	130500	287896530	15850	15840	15850	15840	58
406	20241024	130400	286977260	15840	15840	15840	15840	0
407	20241024	130300	286977260	15840	15840	15840	15840	0
408	20241024	130200	286977260	15840	15840	15840	15840	3
409	20241024	130100	286929740	15840	15840	15840	15840	0
410	20241024	130000	286929740	15840	15840	15840	15840	25
411	20241024	125900	286533740	15850	15850	15850	15850	0
412	20241024	125800	286533740	15850	15840	15850	15840	5
413	20241024	125700	286454530	15840	15840	15840	15840	0
414	20241024	125600	286454530	15840	15840	15840	15840	44
415	20241024	125500	285757570	15840	15840	15840	15840	127
416	20241024	125400	283745890	15840	15860	15860	15840	930
417	20241024	125300	269006290	15850	15860	15860	15850	4
418	20241024	125200	268942880	15850	15850	15850	15850	0
419	20241024	125100	268942880	15850	15850	15850	15850	2
420	20241024	125000	268911180	15850	15850	15850	15850	44
421	20241024	124900	268213780	15850	15850	15850	15850	3
422	20241024	124800	268166230	15850	15850	15850	15850	0
423	20241024	124700	268166230	15850	15850	15850	15850	0
424	20241024	124600	268166230	15850	15860	15860	15850	43
425	20241024	124500	267484280	15850	15850	15850	15850	47
426	20241024	124400	266739330	15850	15850	15850	15850	3
427	20241024	124300	266691780	15850	15860	15870	15850	218
428	20241024	124200	263234210	15860	15880	15880	15860	1571
429	20241024	124100	238289060	15880	15890	15890	15880	28
430	20241024	124000	237844370	15880	15880	15880	15880	1
431	20241024	123900	237828490	15880	15890	15890	15880	43
432	20241024	123800	237145250	15890	15890	15890	15890	20
433	20241024	123700	236827450	15880	15880	15890	15880	42
434	20241024	123600	236160440	15880	15880	15880	15880	0
435	20241024	123500	236160440	15880	15890	15890	15880	268
436	20241024	123400	231902270	15890	15890	15890	15890	0
437	20241024	123300	231902270	15890	15900	15900	15890	778
438	20241024	123200	219532150	15900	15900	15900	15900	42
439	20241024	123100	218864350	15900	15900	15900	15900	1
440	20241024	123000	218848450	15900	15900	15900	15900	45
441	20241024	122900	218132950	15900	15900	15900	15900	0
442	20241024	122800	218132950	15900	15900	15900	15900	3
443	20241024	122700	218085250	15900	15900	15900	15900	0
444	20241024	122600	218085250	15900	15900	15900	15900	273
445	20241024	122500	213744550	15900	15900	15900	15900	50
446	20241024	122400	212949550	15910	15910	15910	15900	109
447	20241024	122300	211215660	15900	15900	15900	15900	3
448	20241024	122200	211167960	15910	15910	15910	15910	0
449	20241024	122100	211167960	15910	15910	15910	15910	44
450	20241024	122000	210467920	15900	15900	15900	15900	0
451	20241024	121900	210467920	15900	15900	15900	15900	54
452	20241024	121800	209609320	15900	15900	15900	15900	0
453	20241024	121700	209609320	15900	15900	15900	15900	0
454	20241024	121600	209609320	15900	15900	15900	15900	3
455	20241024	121500	209561620	15900	15900	15900	15900	0
456	20241024	121400	209561620	15900	15920	15920	15900	412
457	20241024	121300	203002600	15930	15930	15930	15930	268
458	20241024	121200	198733360	15930	15940	15940	15930	8
459	20241024	121100	198605910	15950	15950	15950	15950	31
460	20241024	121000	198111460	15950	15940	15950	15940	178
461	20241024	120900	195272390	15940	15940	15940	15940	0
462	20241024	120800	195272390	15940	15940	15940	15940	20
463	20241024	120700	194953590	15940	15940	15940	15940	2
464	20241024	120600	194921710	15940	15940	15940	15940	0
465	20241024	120500	194921710	15940	15940	15940	15940	3
466	20241024	120400	194873890	15940	15940	15940	15940	0
467	20241024	120300	194873890	15940	15940	15940	15940	0
468	20241024	120200	194873890	15940	15940	15940	15940	10
469	20241024	120100	194714490	16000	16000	16000	16000	0
470	20241024	120000	194714490	16000	16000	16000	16000	0
471	20241024	115900	194714490	16000	15940	16000	15940	101
472	20241024	115800	193100260	15930	15930	15930	15930	3
473	20241024	115700	193052470	15930	15930	15930	15930	0
474	20241024	115600	193052470	15930	15930	15930	15930	3
475	20241024	115500	193004680	15930	15930	15930	15930	0
476	20241024	115400	193004680	15930	15930	15930	15930	0
477	20241024	115300	193004680	15930	15930	15930	15930	3
478	20241024	115200	192956890	15930	15930	15930	15930	0
479	20241024	115100	192956890	15930	15930	15930	15930	12
480	20241024	115000	192765730	15930	15930	15930	15930	100
481	20241024	114900	191172730	15920	15900	15920	15900	79
482	20241024	114800	189915510	15910	15910	15910	15910	0
483	20241024	114700	189915510	15910	15910	15910	15910	49
484	20241024	114600	189135920	15910	15910	15910	15910	0
485	20241024	114500	189135920	15910	15910	15910	15910	0
486	20241024	114400	189135920	15910	15910	15910	15910	3
487	20241024	114300	189088190	15930	15930	15930	15930	0
488	20241024	114200	189088190	15930	15930	15930	15930	0
489	20241024	114100	189088190	15930	15910	15930	15910	200
490	20241024	114000	185903550	15900	15900	15900	15900	3
491	20241024	113900	185855850	15900	15900	15900	15900	0
492	20241024	113800	185855850	15900	15900	15900	15900	0
493	20241024	113700	185855850	15900	15900	15900	15900	4
494	20241024	113600	185792250	15900	15900	15900	15900	0
495	20241024	113500	185792250	15900	15900	15900	15900	2
496	20241024	113400	185760450	15900	15900	15900	15900	1
497	20241024	113300	185744550	15900	15900	15900	15900	3
498	20241024	113200	185696850	15910	15930	15930	15910	376
499	20241024	113100	179711570	15930	15930	15930	15930	0
500	20241024	113000	179711570	15930	15930	15930	15930	3
501	20241024	112900	179663780	15930	15930	15930	15930	63
502	20241024	112800	178660190	15920	15920	15920	15920	3
503	20241024	112700	178612430	15920	15920	15920	15920	2
504	20241024	112600	178580590	15920	15920	15920	15920	2
505	20241024	112500	178548750	15920	15920	15920	15920	0
506	20241024	112400	178548750	15920	15920	15920	15920	3
507	20241024	112300	178500990	15920	15920	15920	15920	0
508	20241024	112200	178500990	15920	15920	15920	15920	0
509	20241024	112100	178500990	15920	15920	15920	15920	23
510	20241024	112000	178134830	15920	15920	15920	15920	2
511	20241024	111900	178102990	15920	15920	15920	15920	3
512	20241024	111800	178055230	15920	15920	15920	15920	2
513	20241024	111700	178023390	15930	15930	15930	15930	0
514	20241024	111600	178023390	15930	15930	15930	15930	3
515	20241024	111500	177975600	15920	15920	15920	15920	0
516	20241024	111400	177975600	15920	15920	15920	15920	3
517	20241024	111300	177927840	15920	15920	15920	15920	0
518	20241024	111200	177927840	15920	15920	15920	15920	3
519	20241024	111100	177880080	15920	15920	15920	15920	0
520	20241024	111000	177880080	15920	15920	15920	15920	2
521	20241024	110900	177848240	15920	15920	15920	15920	0
522	20241024	110800	177848240	15920	15920	15920	15920	0
523	20241024	110700	177848240	15920	15920	15920	15920	13
524	20241024	110600	177641280	15920	15920	15920	15920	0
525	20241024	110500	177641280	15920	15920	15920	15920	0
526	20241024	110400	177641280	15920	15920	15920	15920	100
527	20241024	110300	176049280	15920	15910	15920	15910	27
528	20241024	110200	175619470	15920	15920	15920	15920	4
529	20241024	110100	175555790	15920	15910	15920	15910	3
530	20241024	110000	175508050	15910	15910	15910	15910	104
531	20241024	105900	173853410	15900	15900	15900	15900	0
532	20241024	105800	173853410	15900	15900	15900	15900	35
533	20241024	105700	173296910	15890	15890	15890	15890	0
534	20241024	105600	173296910	15890	15890	15890	15890	21
535	20241024	105500	172963220	15890	15910	15920	15890	66
536	20241024	105400	171912950	15900	15900	15900	15900	12
537	20241024	105300	171722150	15910	15910	15910	15910	49
538	20241024	105200	170942560	15910	15910	15910	15910	10
539	20241024	105100	170783460	15900	15890	15900	15890	93
540	20241024	105000	169304780	15890	15890	15890	15890	21
541	20241024	104900	168971090	15890	15890	15890	15890	3
542	20241024	104800	168923420	15890	15890	15890	15890	0
543	20241024	104700	168923420	15890	15890	15890	15890	3
544	20241024	104600	168875750	15890	15890	15890	15890	15
545	20241024	104500	168637400	15890	15890	15890	15890	10
546	20241024	104400	168478500	15890	15890	15890	15890	2
547	20241024	104300	168446720	15890	15890	15890	15890	0
548	20241024	104200	168446720	15890	15890	15890	15890	24
549	20241024	104100	168065360	15890	15890	15890	15890	0
550	20241024	104000	168065360	15890	15890	15890	15890	3
551	20241024	103900	168017690	15890	15890	15890	15890	0
552	20241024	103800	168017690	15890	15890	15890	15890	3
553	20241024	103700	167970020	15890	15890	15890	15890	0
554	20241024	103600	167970020	15890	15890	15890	15890	0
555	20241024	103500	167970020	15890	15890	15890	15890	2
556	20241024	103400	167938240	15890	15890	15890	15890	1
557	20241024	103300	167922350	15890	15900	15900	15890	211
558	20241024	103200	164567460	15900	15900	15900	15900	1
559	20241024	103100	164551560	15900	15900	15900	15900	4
560	20241024	103000	164487960	15900	15900	15900	15900	177
561	20241024	102900	161673660	15910	15910	15910	15910	1
562	20241024	102800	161657750	15900	15900	15900	15900	3
563	20241024	102700	161610050	15900	15900	15900	15900	0
564	20241024	102600	161610050	15900	15900	15900	15900	2
565	20241024	102500	161578250	15900	15910	15910	15900	30
566	20241024	102400	161101150	15900	15900	15900	15900	3
567	20241024	102300	161053450	15910	15910	15910	15910	50
568	20241024	102200	160257950	15910	15930	15930	15900	422
569	20241024	102100	153541650	15920	15930	15930	15920	53
570	20241024	102000	152697390	15930	15930	15930	15930	7
571	20241024	101900	152585880	15940	15940	15940	15940	0
572	20241024	101800	152585880	15940	15920	15940	15920	15
573	20241024	101700	152346840	15920	15920	15920	15920	3
574	20241024	101600	152299080	15930	15930	15930	15930	7
575	20241024	101500	152187570	15920	15920	15920	15920	0
576	20241024	101400	152187570	15920	15920	15920	15920	0
577	20241024	101300	152187570	15920	15920	15920	15920	0
578	20241024	101200	152187570	15920	15920	15920	15920	221
579	20241024	101100	148669250	15920	15920	15920	15920	0
580	20241024	101000	148669250	15920	15920	15920	15920	0
581	20241024	100900	148669250	15920	15920	15920	15920	3
582	20241024	100800	148621490	15920	15920	15920	15920	0
583	20241024	100700	148621490	15920	15920	15920	15920	10
584	20241024	100600	148462290	15920	15920	15920	15920	10
585	20241024	100500	148303090	15920	15910	15920	15910	229
586	20241024	100400	144659600	15910	15910	15910	15910	0
587	20241024	100300	144659600	15910	15910	15910	15910	19
588	20241024	100200	144357310	15910	15910	15910	15910	0
589	20241024	100100	144357310	15910	15930	15930	15910	569
590	20241024	100000	135298030	15940	15940	15940	15940	32
591	20241024	095900	134787950	15940	15940	15940	15940	18
592	20241024	095800	134501030	15940	15940	15940	15940	0
593	20241024	095700	134501030	15940	15940	15940	15940	30
594	20241024	095600	134022830	15920	15920	15920	15920	0
595	20241024	095500	134022830	15920	15920	15920	15920	0
596	20241024	095400	134022830	15920	15920	15920	15920	0
597	20241024	095300	134022830	15920	15920	15920	15920	0
598	20241024	095200	134022830	15920	15920	15920	15920	58
599	20241024	095100	133099470	15920	15920	15920	15920	100
600	20241024	095000	131507470	15910	15910	15910	15910	0
601	20241024	094900	131507470	15910	15910	15910	15910	0
602	20241024	094800	131507470	15910	15910	15910	15910	0
603	20241024	094700	131507470	15910	15910	15910	15910	0
604	20241024	094600	131507470	15910	15910	15910	15910	19
605	20241024	094500	131205180	15910	15900	15910	15900	176
606	20241024	094400	128406550	15900	15900	15900	15900	4
607	20241024	094300	128342950	15900	15900	15900	15900	0
608	20241024	094200	128342950	15900	15900	15900	15900	0
609	20241024	094100	128342950	15900	15890	15900	15890	101
610	20241024	094000	126738020	15890	15890	15890	15890	24
611	20241024	093900	126356660	15880	15860	15880	15860	105
612	20241024	093800	124689460	15880	15880	15880	15880	9
613	20241024	093700	124546540	15880	15880	15880	15880	7
614	20241024	093600	124435380	15880	15880	15880	15880	0
615	20241024	093500	124435380	15880	15880	15880	15880	0
616	20241024	093400	124435380	15880	15880	15880	15880	17
617	20241024	093300	124165420	15880	15880	15880	15880	28
618	20241024	093200	123720780	15880	15870	15880	15870	40
619	20241024	093100	123085970	15870	15870	15870	15870	0
620	20241024	093000	123085970	15870	15870	15870	15870	228
621	20241024	092900	119467610	15870	15880	15890	15870	97
622	20241024	092800	117927390	15860	15860	15860	15860	0
623	20241024	092700	117927390	15860	15860	15860	15860	11
624	20241024	092600	117752930	15850	15850	15850	15850	165
625	20241024	092500	115137680	15850	15850	15850	15840	228
626	20241024	092400	111524040	15860	15920	15920	15860	1854
627	20241024	092300	82059230	15940	15940	15940	15940	0
628	20241024	092200	82059230	15940	15920	15940	15920	273
629	20241024	092100	77710310	15930	15920	15930	15920	216
630	20241024	092000	74269760	15920	15920	15920	15920	89
631	20241024	091900	72852880	15920	15930	15930	15920	153
632	20241024	091800	70416780	15940	15950	15950	15940	56
633	20241024	091700	69523600	15930	16000	16000	15930	1908
634	20241024	091600	39052620	16000	16020	16020	16000	586
635	20241024	091500	29671190	16030	16030	16030	16030	106
636	20241024	091400	27972010	16110	16110	16110	16110	0
637	20241024	091300	27972010	16110	16110	16110	16110	0
638	20241024	091200	27972010	16110	16110	16110	16110	2
639	20241024	091100	27939790	16110	16110	16110	16110	5
640	20241024	091000	27859240	16020	16020	16020	16020	30
641	20241024	090900	27378640	16010	16230	16230	16010	327
642	20241024	090800	22133210	16050	16050	16050	16050	1
643	20241024	090700	22117160	16020	16020	16020	16020	0
644	20241024	090600	22117160	16020	16080	16080	16020	77
645	20241024	090500	20882870	16100	16150	16150	16100	82
646	20241024	090400	19562120	16150	16150	16150	16150	0
647	20241024	090300	19562120	16150	16120	16150	16120	193
648	20241024	090200	16446320	16130	16130	16130	16130	5
649	20241024	090100	16365670	16150	16150	16150	16150	5
650	20241024	090000	16284920	16170	16280	16280	16170	1001