KissMeData/089600/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200100	122870630	15580	15580	15580	15580	378
3	20241024	200000	122870630	15580	15580	15580	15580	0
4	20241024	195900	122870630	15580	15580	15580	15580	0
5	20241024	195800	122870630	15580	15580	15580	15580	0
6	20241024	195700	122870630	15580	15580	15580	15580	0
7	20241024	195600	122870630	15580	15580	15580	15580	0
8	20241024	195500	122870630	15580	15580	15580	15580	0
9	20241024	195400	122870630	15580	15580	15580	15580	0
10	20241024	195300	122870630	15580	15580	15580	15580	0
11	20241024	195200	122870630	15580	15580	15580	15580	0
12	20241024	195100	122870630	15580	15580	15580	15580	0
13	20241024	195000	122870630	15580	15580	15580	15580	0
14	20241024	194900	122870630	15580	15580	15580	15580	0
15	20241024	194800	122870630	15580	15580	15580	15580	0
16	20241024	194700	122870630	15580	15580	15580	15580	0
17	20241024	194600	122870630	15580	15580	15580	15580	0
18	20241024	194500	122870630	15580	15580	15580	15580	0
19	20241024	194400	122870630	15580	15580	15580	15580	0
20	20241024	194300	122870630	15580	15580	15580	15580	0
21	20241024	194200	122870630	15580	15580	15580	15580	0
22	20241024	194100	122870630	15580	15580	15580	15580	0
23	20241024	194000	122870630	15580	15580	15580	15580	0
24	20241024	193900	122870630	15580	15580	15580	15580	0
25	20241024	193800	122870630	15580	15580	15580	15580	0
26	20241024	193700	122870630	15580	15580	15580	15580	0
27	20241024	193600	122870630	15580	15580	15580	15580	0
28	20241024	193500	122870630	15580	15580	15580	15580	0
29	20241024	193400	122870630	15580	15580	15580	15580	0
30	20241024	193300	122870630	15580	15580	15580	15580	0
31	20241024	193200	122870630	15580	15580	15580	15580	0
32	20241024	193100	122870630	15580	15580	15580	15580	378
33	20241024	193000	122870630	15580	15580	15580	15580	0
34	20241024	192900	122870630	15580	15580	15580	15580	0
35	20241024	192800	122870630	15580	15580	15580	15580	0
36	20241024	192700	122870630	15580	15580	15580	15580	0
37	20241024	192600	122870630	15580	15580	15580	15580	0
38	20241024	192500	122870630	15580	15580	15580	15580	0
39	20241024	192400	122870630	15580	15580	15580	15580	0
40	20241024	192300	122870630	15580	15580	15580	15580	0
41	20241024	192200	122870630	15580	15580	15580	15580	0
42	20241024	192100	122870630	15580	15580	15580	15580	0
43	20241024	192000	122870630	15580	15580	15580	15580	0
44	20241024	191900	122870630	15580	15580	15580	15580	0
45	20241024	191800	122870630	15580	15580	15580	15580	0
46	20241024	191700	122870630	15580	15580	15580	15580	0
47	20241024	191600	122870630	15580	15580	15580	15580	0
48	20241024	191500	122870630	15580	15580	15580	15580	0
49	20241024	191400	122870630	15580	15580	15580	15580	0
50	20241024	191300	122870630	15580	15580	15580	15580	0
51	20241024	191200	122870630	15580	15580	15580	15580	0
52	20241024	191100	122870630	15580	15580	15580	15580	0
53	20241024	191000	122870630	15580	15580	15580	15580	0
54	20241024	190900	122870630	15580	15580	15580	15580	0
55	20241024	190800	122870630	15580	15580	15580	15580	0
56	20241024	190700	122870630	15580	15580	15580	15580	0
57	20241024	190600	122870630	15580	15580	15580	15580	0
58	20241024	190500	122870630	15580	15580	15580	15580	0
59	20241024	190400	122870630	15580	15580	15580	15580	0
60	20241024	190300	122870630	15580	15580	15580	15580	0
61	20241024	190200	122870630	15580	15580	15580	15580	0
62	20241024	190100	122870630	15580	15580	15580	15580	378
63	20241024	190000	122870630	15580	15580	15580	15580	0
64	20241024	185900	122870630	15580	15580	15580	15580	0
65	20241024	185800	122870630	15580	15580	15580	15580	0
66	20241024	185700	122870630	15580	15580	15580	15580	0
67	20241024	185600	122870630	15580	15580	15580	15580	0
68	20241024	185500	122870630	15580	15580	15580	15580	0
69	20241024	185400	122870630	15580	15580	15580	15580	0
70	20241024	185300	122870630	15580	15580	15580	15580	0
71	20241024	185200	122870630	15580	15580	15580	15580	0
72	20241024	185100	122870630	15580	15580	15580	15580	0
73	20241024	185000	122870630	15580	15580	15580	15580	0
74	20241024	184900	122870630	15580	15580	15580	15580	0
75	20241024	184800	122870630	15580	15580	15580	15580	0
76	20241024	184700	122870630	15580	15580	15580	15580	0
77	20241024	184600	122870630	15580	15580	15580	15580	0
78	20241024	184500	122870630	15580	15580	15580	15580	0
79	20241024	184400	122870630	15580	15580	15580	15580	0
80	20241024	184300	122870630	15580	15580	15580	15580	0
81	20241024	184200	122870630	15580	15580	15580	15580	0
82	20241024	184100	122870630	15580	15580	15580	15580	0
83	20241024	184000	122870630	15580	15580	15580	15580	0
84	20241024	183900	122870630	15580	15580	15580	15580	0
85	20241024	183800	122870630	15580	15580	15580	15580	0
86	20241024	183700	122870630	15580	15580	15580	15580	0
87	20241024	183600	122870630	15580	15580	15580	15580	0
88	20241024	183500	122870630	15580	15580	15580	15580	0
89	20241024	183400	122870630	15580	15580	15580	15580	0
90	20241024	183300	122870630	15580	15580	15580	15580	0
91	20241024	183200	122870630	15580	15580	15580	15580	0
92	20241024	183100	122870630	15580	15580	15580	15580	378
93	20241024	183000	122870630	15580	15580	15580	15580	0
94	20241024	182900	122870630	15580	15580	15580	15580	0
95	20241024	182800	122870630	15580	15580	15580	15580	0
96	20241024	182700	122870630	15580	15580	15580	15580	0
97	20241024	182600	122870630	15580	15580	15580	15580	0
98	20241024	182500	122870630	15580	15580	15580	15580	0
99	20241024	182400	122870630	15580	15580	15580	15580	0
100	20241024	182300	122870630	15580	15580	15580	15580	0
101	20241024	182200	122870630	15580	15580	15580	15580	0
102	20241024	182100	122870630	15580	15580	15580	15580	0
103	20241024	182000	122870630	15580	15580	15580	15580	0
104	20241024	181900	122870630	15580	15580	15580	15580	0
105	20241024	181800	122870630	15580	15580	15580	15580	0
106	20241024	181700	122870630	15580	15580	15580	15580	0
107	20241024	181600	122870630	15580	15580	15580	15580	0
108	20241024	181500	122870630	15580	15580	15580	15580	0
109	20241024	181400	122870630	15580	15580	15580	15580	0
110	20241024	181300	122870630	15580	15580	15580	15580	0
111	20241024	181200	122870630	15580	15580	15580	15580	0
112	20241024	181100	122870630	15580	15580	15580	15580	0
113	20241024	181000	122870630	15580	15580	15580	15580	0
114	20241024	180900	122870630	15580	15580	15580	15580	0
115	20241024	180800	122870630	15580	15580	15580	15580	0
116	20241024	180700	122870630	15580	15580	15580	15580	0
117	20241024	180600	122870630	15580	15580	15580	15580	0
118	20241024	180500	122870630	15580	15580	15580	15580	0
119	20241024	180400	122870630	15580	15580	15580	15580	0
120	20241024	180300	122870630	15580	15580	15580	15580	0
121	20241024	180200	122870630	15580	15580	15580	15580	0
122	20241024	180100	122870630	15580	15580	15580	15580	378
123	20241024	180000	122870630	15580	15580	15580	15580	0
124	20241024	175900	122870630	15580	15580	15580	15580	0
125	20241024	175800	122870630	15580	15580	15580	15580	0
126	20241024	175700	122870630	15580	15580	15580	15580	0
127	20241024	175600	122870630	15580	15580	15580	15580	0
128	20241024	175500	122870630	15580	15580	15580	15580	0
129	20241024	175400	122870630	15580	15580	15580	15580	0
130	20241024	175300	122870630	15580	15580	15580	15580	0
131	20241024	175200	122870630	15580	15580	15580	15580	0
132	20241024	175100	122870630	15580	15580	15580	15580	0
133	20241024	175000	122870630	15580	15580	15580	15580	0
134	20241024	174900	122870630	15580	15580	15580	15580	0
135	20241024	174800	122870630	15580	15580	15580	15580	0
136	20241024	174700	122870630	15580	15580	15580	15580	0
137	20241024	174600	122870630	15580	15580	15580	15580	0
138	20241024	174500	122870630	15580	15580	15580	15580	0
139	20241024	174400	122870630	15580	15580	15580	15580	0
140	20241024	174300	122870630	15580	15580	15580	15580	0
141	20241024	174200	122870630	15580	15580	15580	15580	0
142	20241024	174100	122870630	15580	15580	15580	15580	0
143	20241024	174000	122870630	15580	15580	15580	15580	0
144	20241024	173900	122870630	15580	15580	15580	15580	0
145	20241024	173800	122870630	15580	15580	15580	15580	0
146	20241024	173700	122870630	15580	15580	15580	15580	0
147	20241024	173600	122870630	15580	15580	15580	15580	0
148	20241024	173500	122870630	15580	15580	15580	15580	0
149	20241024	173400	122870630	15580	15580	15580	15580	0
150	20241024	173300	122870630	15580	15580	15580	15580	0
151	20241024	173200	122870630	15580	15580	15580	15580	0
152	20241024	173100	122870630	15580	15580	15580	15580	378
153	20241024	173000	122870630	15580	15580	15580	15580	0
154	20241024	172900	122870630	15580	15580	15580	15580	0
155	20241024	172800	122870630	15580	15580	15580	15580	0
156	20241024	172700	122870630	15580	15580	15580	15580	0
157	20241024	172600	122870630	15580	15580	15580	15580	0
158	20241024	172500	122870630	15580	15580	15580	15580	0
159	20241024	172400	122870630	15580	15580	15580	15580	0
160	20241024	172300	122870630	15580	15580	15580	15580	0
161	20241024	172200	122870630	15580	15580	15580	15580	0
162	20241024	172100	122870630	15580	15580	15580	15580	0
163	20241024	172000	122870630	15580	15580	15580	15580	0
164	20241024	171900	122870630	15580	15580	15580	15580	0
165	20241024	171800	122870630	15580	15580	15580	15580	0
166	20241024	171700	122870630	15580	15580	15580	15580	0
167	20241024	171600	122870630	15580	15580	15580	15580	0
168	20241024	171500	122870630	15580	15580	15580	15580	0
169	20241024	171400	122870630	15580	15580	15580	15580	0
170	20241024	171300	122870630	15580	15580	15580	15580	0
171	20241024	171200	122870630	15580	15580	15580	15580	0
172	20241024	171100	122870630	15580	15580	15580	15580	0
173	20241024	171000	122870630	15580	15580	15580	15580	0
174	20241024	170900	122870630	15580	15580	15580	15580	0
175	20241024	170800	122870630	15580	15580	15580	15580	0
176	20241024	170700	122870630	15580	15580	15580	15580	0
177	20241024	170600	122870630	15580	15580	15580	15580	0
178	20241024	170500	122870630	15580	15580	15580	15580	0
179	20241024	170400	122870630	15580	15580	15580	15580	0
180	20241024	170300	122870630	15580	15580	15580	15580	0
181	20241024	170200	122870630	15580	15580	15580	15580	0
182	20241024	170100	122870630	15580	15580	15580	15580	378
183	20241024	170000	122870630	15580	15580	15580	15580	0
184	20241024	165900	122870630	15580	15580	15580	15580	0
185	20241024	165800	122870630	15580	15580	15580	15580	0
186	20241024	165700	122870630	15580	15580	15580	15580	0
187	20241024	165600	122870630	15580	15580	15580	15580	0
188	20241024	165500	122870630	15580	15580	15580	15580	0
189	20241024	165400	122870630	15580	15580	15580	15580	0
190	20241024	165300	122870630	15580	15580	15580	15580	0
191	20241024	165200	122870630	15580	15580	15580	15580	0
192	20241024	165100	122870630	15580	15580	15580	15580	0
193	20241024	165000	122870630	15580	15580	15580	15580	0
194	20241024	164900	122870630	15580	15580	15580	15580	0
195	20241024	164800	122870630	15580	15580	15580	15580	0
196	20241024	164700	122870630	15580	15580	15580	15580	0
197	20241024	164600	122870630	15580	15580	15580	15580	0
198	20241024	164500	122870630	15580	15580	15580	15580	0
199	20241024	164400	122870630	15580	15580	15580	15580	0
200	20241024	164300	122870630	15580	15580	15580	15580	0
201	20241024	164200	122870630	15580	15580	15580	15580	0
202	20241024	164100	122870630	15580	15580	15580	15580	0
203	20241024	164000	122870630	15580	15580	15580	15580	0
204	20241024	163900	122870630	15580	15580	15580	15580	0
205	20241024	163800	122870630	15580	15580	15580	15580	0
206	20241024	163700	122870630	15580	15580	15580	15580	0
207	20241024	163600	122870630	15580	15580	15580	15580	0
208	20241024	163500	122870630	15580	15580	15580	15580	0
209	20241024	163400	122870630	15580	15580	15580	15580	0
210	20241024	163300	122870630	15580	15580	15580	15580	0
211	20241024	163200	122870630	15580	15580	15580	15580	0
212	20241024	163100	122870630	15580	15580	15580	15580	378
213	20241024	163000	122870630	15580	15580	15580	15580	0
214	20241024	162900	122870630	15580	15580	15580	15580	0
215	20241024	162800	122870630	15580	15580	15580	15580	0
216	20241024	162700	122870630	15580	15580	15580	15580	0
217	20241024	162600	122870630	15580	15580	15580	15580	0
218	20241024	162500	122870630	15580	15580	15580	15580	0
219	20241024	162400	122870630	15580	15580	15580	15580	0
220	20241024	162300	122870630	15580	15580	15580	15580	0
221	20241024	162200	122870630	15580	15580	15580	15580	0
222	20241024	162100	122870630	15580	15580	15580	15580	0
223	20241024	162000	122870630	15580	15580	15580	15580	0
224	20241024	161900	122870630	15580	15580	15580	15580	0
225	20241024	161800	122870630	15580	15580	15580	15580	0
226	20241024	161700	122870630	15580	15580	15580	15580	0
227	20241024	161600	122870630	15580	15580	15580	15580	0
228	20241024	161500	122870630	15580	15580	15580	15580	0
229	20241024	161400	122870630	15580	15580	15580	15580	0
230	20241024	161300	122870630	15580	15580	15580	15580	0
231	20241024	161200	122870630	15580	15580	15580	15580	0
232	20241024	161100	122870630	15580	15580	15580	15580	0
233	20241024	161000	122870630	15580	15580	15580	15580	0
234	20241024	160900	122870630	15580	15580	15580	15580	0
235	20241024	160800	122870630	15580	15580	15580	15580	0
236	20241024	160700	122870630	15580	15580	15580	15580	0
237	20241024	160600	122870630	15580	15580	15580	15580	0
238	20241024	160500	122870630	15580	15580	15580	15580	0
239	20241024	160400	122870630	15580	15580	15580	15580	0
240	20241024	160300	122870630	15580	15580	15580	15580	0
241	20241024	160200	122870630	15580	15580	15580	15580	0
242	20241024	160100	122870630	15580	15580	15580	15580	378
243	20241024	160000	122870630	15580	15580	15580	15580	0
244	20241024	155900	122870630	15580	15580	15580	15580	0
245	20241024	155800	122870630	15580	15580	15580	15580	0
246	20241024	155700	122870630	15580	15580	15580	15580	0
247	20241024	155600	122870630	15580	15580	15580	15580	0
248	20241024	155500	122870630	15580	15580	15580	15580	0
249	20241024	155400	122870630	15580	15580	15580	15580	0
250	20241024	155300	122870630	15580	15580	15580	15580	0
251	20241024	155200	122870630	15580	15580	15580	15580	0
252	20241024	155100	122870630	15580	15580	15580	15580	0
253	20241024	155000	122870630	15580	15580	15580	15580	0
254	20241024	154900	122870630	15580	15580	15580	15580	0
255	20241024	154800	122870630	15580	15580	15580	15580	0
256	20241024	154700	122870630	15580	15580	15580	15580	0
257	20241024	154600	122870630	15580	15580	15580	15580	0
258	20241024	154500	122870630	15580	15580	15580	15580	0
259	20241024	154400	122870630	15580	15580	15580	15580	0
260	20241024	154300	122870630	15580	15580	15580	15580	0
261	20241024	154200	122870630	15580	15580	15580	15580	0
262	20241024	154100	122870630	15580	15580	15580	15580	0
263	20241024	154000	122870630	15580	15580	15580	15580	0
264	20241024	153900	122870630	15580	15580	15580	15580	0
265	20241024	153800	122870630	15580	15580	15580	15580	0
266	20241024	153700	122870630	15580	15580	15580	15580	0
267	20241024	153600	122870630	15580	15580	15580	15580	0
268	20241024	153500	122870630	15580	15580	15580	15580	0
269	20241024	153400	122870630	15580	15580	15580	15580	0
270	20241024	153300	122870630	15580	15580	15580	15580	0
271	20241024	153200	122870630	15580	15580	15580	15580	0
272	20241024	153100	122870630	15580	15580	15580	15580	378
273	20241024	153000	122870630	15580	15580	15580	15580	378
274	20241024	152900	116981390	15580	15580	15580	15580	0
275	20241024	152800	116981390	15580	15580	15580	15580	0
276	20241024	152700	116981390	15580	15580	15580	15580	0
277	20241024	152600	116981390	15580	15580	15580	15580	0
278	20241024	152500	116981390	15580	15580	15580	15580	0
279	20241024	152400	116981390	15580	15580	15580	15580	0
280	20241024	152300	116981390	15580	15580	15580	15580	0
281	20241024	152200	116981390	15580	15580	15580	15580	0
282	20241024	152100	116981390	15580	15580	15580	15580	0
283	20241024	152000	116981390	15580	15580	15580	15580	0
284	20241024	151900	116981390	15580	15590	15590	15580	211
285	20241024	151800	113692700	15590	15590	15590	15590	117
286	20241024	151700	111868670	15590	15590	15590	15590	1
287	20241024	151600	111853080	15590	15590	15590	15590	0
288	20241024	151500	111853080	15590	15590	15590	15590	0
289	20241024	151400	111853080	15590	15590	15590	15590	20
290	20241024	151300	111541280	15600	15600	15600	15600	3
291	20241024	151200	111494480	15590	15600	15600	15590	64
292	20241024	151100	110496460	15600	15600	15600	15600	0
293	20241024	151000	110496460	15600	15600	15600	15600	0
294	20241024	150900	110496460	15600	15600	15600	15600	0
295	20241024	150800	110496460	15600	15600	15600	15600	0
296	20241024	150700	110496460	15600	15600	15600	15600	34
297	20241024	150600	109966060	15600	15600	15600	15600	0
298	20241024	150500	109966060	15600	15600	15600	15600	0
299	20241024	150400	109966060	15600	15600	15600	15600	0
300	20241024	150300	109966060	15600	15600	15600	15600	0
301	20241024	150200	109966060	15600	15600	15600	15600	0
302	20241024	150100	109966060	15600	15600	15600	15600	0
303	20241024	150000	109966060	15600	15600	15600	15600	0
304	20241024	145900	109966060	15600	15600	15600	15600	0
305	20241024	145800	109966060	15600	15600	15600	15600	0
306	20241024	145700	109966060	15600	15600	15600	15600	0
307	20241024	145600	109966060	15600	15600	15600	15600	0
308	20241024	145500	109966060	15600	15600	15600	15600	0
309	20241024	145400	109966060	15600	15600	15600	15600	0
310	20241024	145300	109966060	15600	15610	15610	15600	200
311	20241024	145200	106845240	15610	15610	15610	15610	0
312	20241024	145100	106845240	15610	15610	15610	15610	0
313	20241024	145000	106845240	15610	15610	15610	15610	38
314	20241024	144900	106252060	15610	15610	15610	15610	25
315	20241024	144800	105861810	15610	15610	15610	15610	73
316	20241024	144700	104722280	15610	15610	15610	15610	96
317	20241024	144600	103223720	15620	15620	15620	15620	18
318	20241024	144500	102942560	15610	15610	15610	15610	0
319	20241024	144400	102942560	15610	15610	15610	15610	0
320	20241024	144300	102942560	15610	15610	15610	15610	0
321	20241024	144200	102942560	15610	15610	15610	15610	0
322	20241024	144100	102942560	15610	15610	15610	15610	0
323	20241024	144000	102942560	15610	15620	15620	15610	170
324	20241024	143900	100288850	15610	15610	15610	15610	45
325	20241024	143800	99586400	15610	15610	15610	15610	23
326	20241024	143700	99227370	15610	15610	15610	15610	69
327	20241024	143600	98150280	15610	15610	15610	15610	10
328	20241024	143500	97994180	15620	15620	15620	15620	0
329	20241024	143400	97994180	15620	15620	15620	15620	0
330	20241024	143300	97994180	15620	15620	15620	15620	23
331	20241024	143200	97634920	15620	15620	15620	15620	0
332	20241024	143100	97634920	15620	15620	15620	15620	0
333	20241024	143000	97634920	15620	15620	15620	15620	0
334	20241024	142900	97634920	15620	15620	15620	15620	4
335	20241024	142800	97572440	15720	15720	15720	15720	0
336	20241024	142700	97572440	15720	15720	15720	15720	0
337	20241024	142600	97572440	15720	15720	15720	15720	0
338	20241024	142500	97572440	15720	15720	15720	15720	0
339	20241024	142400	97572440	15720	15720	15720	15720	0
340	20241024	142300	97572440	15720	15720	15720	15720	0
341	20241024	142200	97572440	15720	15720	15720	15720	0
342	20241024	142100	97572440	15720	15720	15720	15720	0
343	20241024	142000	97572440	15720	15720	15720	15720	0
344	20241024	141900	97572440	15720	15720	15720	15720	0
345	20241024	141800	97572440	15720	15720	15720	15720	0
346	20241024	141700	97572440	15720	15620	15720	15620	4
347	20241024	141600	97509800	15620	15620	15620	15620	0
348	20241024	141500	97509800	15620	15620	15620	15620	20
349	20241024	141400	97197400	15650	15650	15650	15650	1
350	20241024	141300	97181750	15640	15620	15640	15620	3
351	20241024	141200	97134870	15620	15620	15620	15620	0
352	20241024	141100	97134870	15620	15620	15620	15620	0
353	20241024	141000	97134870	15620	15630	15630	15610	69
354	20241024	140900	96057000	15610	15610	15610	15610	0
355	20241024	140800	96057000	15610	15610	15610	15610	90
356	20241024	140700	94652100	15610	15610	15610	15610	2
357	20241024	140600	94620880	15610	15610	15610	15610	1
358	20241024	140500	94605270	15620	15620	15620	15620	0
359	20241024	140400	94605270	15620	15620	15620	15620	3
360	20241024	140300	94558410	15630	15630	15630	15630	0
361	20241024	140200	94558410	15630	15630	15630	15630	0
362	20241024	140100	94558410	15630	15630	15630	15630	0
363	20241024	140000	94558410	15630	15630	15630	15630	1
364	20241024	135900	94542780	15630	15630	15630	15630	5
365	20241024	135800	94464630	15640	15640	15640	15640	0
366	20241024	135700	94464630	15640	15640	15640	15640	0
367	20241024	135600	94464630	15640	15640	15640	15640	0
368	20241024	135500	94464630	15640	15640	15640	15640	0
369	20241024	135400	94464630	15640	15640	15640	15640	20
370	20241024	135300	94151830	15630	15630	15630	15630	0
371	20241024	135200	94151830	15630	15630	15630	15630	0
372	20241024	135100	94151830	15630	15630	15630	15630	1
373	20241024	135000	94136200	15630	15630	15630	15630	0
374	20241024	134900	94136200	15630	15630	15630	15630	0
375	20241024	134800	94136200	15630	15630	15630	15630	1
376	20241024	134700	94120570	15630	15630	15630	15630	387
377	20241024	134600	88071760	15640	15640	15640	15640	0
378	20241024	134500	88071760	15640	15640	15640	15640	1
379	20241024	134400	88056120	15640	15640	15640	15640	40
380	20241024	134300	87430520	15630	15630	15630	15630	45
381	20241024	134200	86727170	15620	15620	15620	15620	1
382	20241024	134100	86711550	15620	15620	15620	15620	0
383	20241024	134000	86711550	15620	15620	15620	15620	0
384	20241024	133900	86711550	15620	15620	15620	15620	1
385	20241024	133800	86695930	15620	15620	15620	15620	0
386	20241024	133700	86695930	15620	15620	15620	15620	0
387	20241024	133600	86695930	15620	15620	15620	15620	1
388	20241024	133500	86680310	15620	15590	15620	15590	140
389	20241024	133400	84496600	15600	15610	15610	15600	244
390	20241024	133300	80689010	15620	15620	15620	15620	90
391	20241024	133200	79283210	15620	15620	15620	15620	0
392	20241024	133100	79283210	15620	15620	15620	15620	0
393	20241024	133000	79283210	15620	15620	15620	15620	1
394	20241024	132900	79267590	15620	15620	15620	15620	0
395	20241024	132800	79267590	15620	15620	15620	15620	0
396	20241024	132700	79267590	15620	15620	15620	15620	9
397	20241024	132600	79127010	15620	15620	15620	15620	42
398	20241024	132500	78470970	15610	15610	15610	15610	16
399	20241024	132400	78221210	15610	15610	15610	15610	1
400	20241024	132300	78205600	15610	15610	15610	15610	0
401	20241024	132200	78205600	15610	15610	15610	15610	0
402	20241024	132100	78205600	15610	15610	15610	15610	0
403	20241024	132000	78205600	15610	15610	15610	15610	14
404	20241024	131900	77987060	15610	15610	15610	15610	0
405	20241024	131800	77987060	15610	15610	15610	15610	0
406	20241024	131700	77987060	15610	15610	15610	15610	1
407	20241024	131600	77971450	15610	15610	15610	15610	0
408	20241024	131500	77971450	15610	15610	15610	15610	1
409	20241024	131400	77955840	15620	15620	15620	15620	0
410	20241024	131300	77955840	15620	15620	15620	15620	0
411	20241024	131200	77955840	15620	15620	15620	15620	0
412	20241024	131100	77955840	15620	15620	15620	15620	4
413	20241024	131000	77893360	15630	15630	15630	15630	0
414	20241024	130900	77893360	15630	15630	15630	15630	75
415	20241024	130800	76721110	15630	15630	15630	15630	0
416	20241024	130700	76721110	15630	15630	15630	15630	0
417	20241024	130600	76721110	15630	15630	15630	15630	0
418	20241024	130500	76721110	15630	15630	15630	15630	20
419	20241024	130400	76408510	15630	15630	15630	15630	0
420	20241024	130300	76408510	15630	15630	15630	15630	38
421	20241024	130200	75814570	15630	15630	15630	15630	18
422	20241024	130100	75533230	15630	15630	15630	15630	20
423	20241024	130000	75220630	15620	15620	15620	15620	0
424	20241024	125900	75220630	15620	15620	15620	15620	0
425	20241024	125800	75220630	15620	15620	15620	15620	10
426	20241024	125700	75064430	15630	15630	15630	15630	0
427	20241024	125600	75064430	15630	15630	15630	15630	0
428	20241024	125500	75064430	15630	15630	15630	15630	2
429	20241024	125400	75033170	15620	15620	15620	15620	0
430	20241024	125300	75033170	15620	15620	15620	15620	0
431	20241024	125200	75033170	15620	15620	15620	15620	0
432	20241024	125100	75033170	15620	15630	15630	15620	44
433	20241024	125000	74345610	15630	15630	15630	15630	20
434	20241024	124900	74033010	15620	15620	15620	15620	0
435	20241024	124800	74033010	15620	15620	15620	15620	0
436	20241024	124700	74033010	15620	15620	15620	15620	0
437	20241024	124600	74033010	15620	15620	15620	15620	15
438	20241024	124500	73798710	15620	15620	15620	15620	0
439	20241024	124400	73798710	15620	15620	15620	15620	0
440	20241024	124300	73798710	15620	15620	15620	15620	0
441	20241024	124200	73798710	15620	15620	15620	15620	0
442	20241024	124100	73798710	15620	15620	15620	15620	0
443	20241024	124000	73798710	15620	15620	15620	15620	0
444	20241024	123900	73798710	15620	15620	15620	15620	0
445	20241024	123800	73798710	15620	15620	15620	15620	0
446	20241024	123700	73798710	15620	15620	15620	15620	33
447	20241024	123600	73283250	15640	15640	15640	15640	0
448	20241024	123500	73283250	15640	15640	15640	15640	0
449	20241024	123400	73283250	15640	15640	15640	15640	0
450	20241024	123300	73283250	15640	15640	15640	15640	0
451	20241024	123200	73283250	15640	15640	15640	15640	3
452	20241024	123100	73236330	15640	15640	15640	15640	120
453	20241024	123000	71359530	15640	15640	15640	15640	0
454	20241024	122900	71359530	15640	15640	15640	15640	0
455	20241024	122800	71359530	15640	15640	15640	15640	0
456	20241024	122700	71359530	15640	15640	15640	15640	27
457	20241024	122600	70937250	15630	15630	15630	15630	46
458	20241024	122500	70218270	15630	15630	15630	15630	1
459	20241024	122400	70202640	15620	15620	15620	15620	0
460	20241024	122300	70202640	15620	15620	15620	15620	35
461	20241024	122200	69655940	15620	15620	15620	15620	0
462	20241024	122100	69655940	15620	15620	15620	15620	0
463	20241024	122000	69655940	15620	15620	15620	15620	0
464	20241024	121900	69655940	15620	15620	15620	15620	1
465	20241024	121800	69640320	15620	15620	15620	15620	32
466	20241024	121700	69140480	15630	15630	15630	15630	0
467	20241024	121600	69140480	15630	15630	15630	15630	0
468	20241024	121500	69140480	15630	15630	15630	15630	0
469	20241024	121400	69140480	15630	15630	15630	15630	0
470	20241024	121300	69140480	15630	15650	15650	15630	2
471	20241024	121200	69109200	15670	15670	15670	15670	1
472	20241024	121100	69093530	15670	15670	15670	15670	0
473	20241024	121000	69093530	15670	15670	15670	15670	0
474	20241024	120900	69093530	15670	15670	15670	15670	0
475	20241024	120800	69093530	15670	15670	15670	15670	0
476	20241024	120700	69093530	15670	15670	15670	15670	0
477	20241024	120600	69093530	15670	15670	15670	15670	0
478	20241024	120500	69093530	15670	15670	15670	15670	52
479	20241024	120400	68278690	15620	15620	15620	15620	0
480	20241024	120300	68278690	15620	15620	15620	15620	0
481	20241024	120200	68278690	15620	15640	15640	15620	2200
482	20241024	120100	33914590	15660	15660	15660	15660	0
483	20241024	120000	33914590	15660	15660	15660	15660	0
484	20241024	115900	33914590	15660	15660	15660	15660	17
485	20241024	115800	33648370	15640	15640	15640	15640	0
486	20241024	115700	33648370	15640	15640	15640	15640	0
487	20241024	115600	33648370	15640	15640	15640	15640	0
488	20241024	115500	33648370	15640	15640	15640	15640	1
489	20241024	115400	33632730	15870	15870	15870	15870	0
490	20241024	115300	33632730	15870	15620	15870	15620	192
491	20241024	115200	30608380	15610	15610	15610	15610	19
492	20241024	115100	30311790	15610	15610	15610	15610	0
493	20241024	115000	30311790	15610	15610	15610	15610	0
494	20241024	114900	30311790	15610	15610	15610	15610	0
495	20241024	114800	30311790	15610	15610	15610	15610	0
496	20241024	114700	30311790	15610	15610	15610	15610	14
497	20241024	114600	30093250	15620	15620	15620	15620	0
498	20241024	114500	30093250	15620	15620	15620	15620	0
499	20241024	114400	30093250	15620	15620	15620	15620	3
500	20241024	114300	30046390	15610	15610	15610	15610	147
501	20241024	114200	27751720	15650	15650	15650	15650	0
502	20241024	114100	27751720	15650	15650	15650	15650	32
503	20241024	114000	27250920	15700	15700	15700	15700	0
504	20241024	113900	27250920	15700	15700	15700	15700	0
505	20241024	113800	27250920	15700	15700	15700	15700	0
506	20241024	113700	27250920	15700	15700	15700	15700	1
507	20241024	113600	27235220	15610	15610	15610	15610	0
508	20241024	113500	27235220	15610	15610	15610	15610	0
509	20241024	113400	27235220	15610	15610	15610	15610	0
510	20241024	113300	27235220	15610	15610	15610	15610	0
511	20241024	113200	27235220	15610	15610	15610	15610	0
512	20241024	113100	27235220	15610	15610	15610	15610	0
513	20241024	113000	27235220	15610	15610	15610	15610	2
514	20241024	112900	27204000	15610	15610	15610	15610	3
515	20241024	112800	27157170	15610	15610	15700	15610	74
516	20241024	112700	25995730	15610	15610	15610	15610	4
517	20241024	112600	25933290	15610	15640	15640	15610	40
518	20241024	112500	25307780	15640	15640	15710	15640	5
519	20241024	112400	25229510	15640	15650	15650	15640	16
520	20241024	112300	24979120	15650	15650	15650	15650	1
521	20241024	112200	24963470	15640	15640	15640	15640	0
522	20241024	112100	24963470	15640	15640	15640	15640	8
523	20241024	112000	24838350	15640	15640	15640	15640	1
524	20241024	111900	24822710	15620	15620	15620	15620	54
525	20241024	111800	23979230	15620	15620	15620	15620	20
526	20241024	111700	23666830	15640	15640	15640	15640	0
527	20241024	111600	23666830	15640	15640	15640	15640	1
528	20241024	111500	23651190	15630	15630	15630	15630	0
529	20241024	111400	23651190	15630	15630	15630	15630	0
530	20241024	111300	23651190	15630	15630	15630	15630	0
531	20241024	111200	23651190	15630	15630	15630	15630	0
532	20241024	111100	23651190	15630	15630	15630	15630	0
533	20241024	111000	23651190	15630	15630	15630	15630	0
534	20241024	110900	23651190	15630	15630	15630	15630	0
535	20241024	110800	23651190	15630	15630	15630	15630	5
536	20241024	110700	23573040	15630	15630	15630	15630	2
537	20241024	110600	23541780	15610	15610	15610	15610	0
538	20241024	110500	23541780	15610	15610	15610	15610	13
539	20241024	110400	23338850	15610	15600	15610	15600	115
540	20241024	110300	21543950	15610	15610	15610	15610	0
541	20241024	110200	21543950	15610	15610	15610	15610	28
542	20241024	110100	21106870	15610	15620	15620	15610	54
543	20241024	110000	20263690	15650	15650	15650	15650	0
544	20241024	105900	20263690	15650	15650	15650	15650	0
545	20241024	105800	20263690	15650	15650	15650	15650	83
546	20241024	105700	18964740	15690	15690	15690	15690	0
547	20241024	105600	18964740	15690	15690	15690	15690	0
548	20241024	105500	18964740	15690	15690	15690	15690	3
549	20241024	105400	18917670	15650	15650	15650	15650	0
550	20241024	105300	18917670	15650	15650	15650	15650	0
551	20241024	105200	18917670	15650	15650	15650	15650	0
552	20241024	105100	18917670	15650	15650	15650	15650	0
553	20241024	105000	18917670	15650	15650	15650	15650	0
554	20241024	104900	18917670	15650	15660	15660	15650	350
555	20241024	104800	13439770	15690	15680	15690	15680	4
556	20241024	104700	13377030	15670	15670	15670	15670	153
557	20241024	104600	10979520	15670	15680	15680	15670	100
558	20241024	104500	9412020	15730	15730	15730	15730	0
559	20241024	104400	9412020	15730	15730	15730	15730	0
560	20241024	104300	9412020	15730	15730	15730	15730	0
561	20241024	104200	9412020	15730	15730	15730	15730	0
562	20241024	104100	9412020	15730	15730	15730	15730	0
563	20241024	104000	9412020	15730	15730	15730	15730	0
564	20241024	103900	9412020	15730	15730	15730	15730	0
565	20241024	103800	9412020	15730	15730	15730	15730	0
566	20241024	103700	9412020	15730	15730	15730	15730	0
567	20241024	103600	9412020	15730	15730	15730	15730	0
568	20241024	103500	9412020	15730	15730	15730	15730	0
569	20241024	103400	9412020	15730	15730	15730	15730	0
570	20241024	103300	9412020	15730	15730	15730	15730	0
571	20241024	103200	9412020	15730	15730	15730	15730	0
572	20241024	103100	9412020	15730	15730	15730	15730	0
573	20241024	103000	9412020	15730	15730	15730	15730	1
574	20241024	102900	9396290	15730	15730	15730	15730	0
575	20241024	102800	9396290	15730	15730	15730	15730	0
576	20241024	102700	9396290	15730	15730	15730	15730	0
577	20241024	102600	9396290	15730	15730	15730	15730	0
578	20241024	102500	9396290	15730	15730	15730	15730	0
579	20241024	102400	9396290	15730	15730	15730	15730	1
580	20241024	102300	9380560	15680	15680	15680	15680	1
581	20241024	102200	9364880	15730	15730	15730	15730	0
582	20241024	102100	9364880	15730	15730	15730	15730	0
583	20241024	102000	9364880	15730	15730	15730	15730	0
584	20241024	101900	9364880	15730	15730	15730	15730	0
585	20241024	101800	9364880	15730	15730	15730	15730	0
586	20241024	101700	9364880	15730	15730	15730	15730	0
587	20241024	101600	9364880	15730	15730	15730	15730	0
588	20241024	101500	9364880	15730	15730	15730	15730	0
589	20241024	101400	9364880	15730	15730	15730	15730	0
590	20241024	101300	9364880	15730	15730	15730	15730	0
591	20241024	101200	9364880	15730	15730	15730	15730	0
592	20241024	101100	9364880	15730	15730	15730	15730	0
593	20241024	101000	9364880	15730	15730	15730	15730	0
594	20241024	100900	9364880	15730	15730	15730	15730	0
595	20241024	100800	9364880	15730	15730	15730	15730	0
596	20241024	100700	9364880	15730	15730	15730	15730	0
597	20241024	100600	9364880	15730	15730	15730	15730	2
598	20241024	100500	9333420	15720	15720	15720	15720	0
599	20241024	100400	9333420	15720	15720	15720	15720	0
600	20241024	100300	9333420	15720	15720	15720	15720	0
601	20241024	100200	9333420	15720	15720	15720	15720	0
602	20241024	100100	9333420	15720	15720	15720	15720	0
603	20241024	100000	9333420	15720	15720	15720	15720	0
604	20241024	095900	9333420	15720	15720	15720	15720	0
605	20241024	095800	9333420	15720	15720	15720	15720	0
606	20241024	095700	9333420	15720	15720	15720	15720	0
607	20241024	095600	9333420	15720	15720	15720	15720	1
608	20241024	095500	9317700	15730	15730	15730	15730	0
609	20241024	095400	9317700	15730	15730	15730	15730	0
610	20241024	095300	9317700	15730	15730	15730	15730	0
611	20241024	095200	9317700	15730	15730	15730	15730	0
612	20241024	095100	9317700	15730	15730	15730	15730	0
613	20241024	095000	9317700	15730	15730	15730	15730	0
614	20241024	094900	9317700	15730	15730	15730	15730	0
615	20241024	094800	9317700	15730	15730	15730	15730	0
616	20241024	094700	9317700	15730	15680	15730	15680	8
617	20241024	094600	9192210	15660	15660	15660	15660	0
618	20241024	094500	9192210	15660	15660	15660	15660	0
619	20241024	094400	9192210	15660	15660	15660	15660	0
620	20241024	094300	9192210	15660	15660	15660	15660	2
621	20241024	094200	9160890	15660	15650	15660	15650	54
622	20241024	094100	8315670	15620	15620	15620	15620	0
623	20241024	094000	8315670	15620	15620	15620	15620	0
624	20241024	093900	8315670	15620	15620	15620	15620	0
625	20241024	093800	8315670	15620	15620	15620	15620	66
626	20241024	093700	7284750	15620	15620	15620	15620	0
627	20241024	093600	7284750	15620	15640	15640	15620	101
628	20241024	093500	5706530	15630	15630	15630	15630	0
629	20241024	093400	5706530	15630	15630	15630	15630	0
630	20241024	093300	5706530	15630	15620	15630	15620	33
631	20241024	093200	5190900	15600	15640	15640	15600	307
632	20241024	093100	393900	15640	15640	15640	15640	0
633	20241024	093000	393900	15640	15640	15640	15640	0
634	20241024	092900	393900	15640	15640	15640	15640	0
635	20241024	092800	393900	15640	15640	15640	15640	4
636	20241024	092700	331340	15710	15710	15710	15710	0
637	20241024	092600	331340	15710	15710	15710	15710	0
638	20241024	092500	331340	15710	15710	15710	15710	0
639	20241024	092400	331340	15710	15710	15710	15710	0
640	20241024	092300	331340	15710	15710	15710	15710	0
641	20241024	092200	331340	15710	15710	15710	15710	0
642	20241024	092100	331340	15710	15710	15710	15710	0
643	20241024	092000	331340	15710	15710	15710	15710	0
644	20241024	091900	331340	15710	15710	15710	15710	0
645	20241024	091800	331340	15710	15710	15710	15710	7
646	20241024	091700	221370	15720	15720	15720	15720	0
647	20241024	091600	221370	15720	15720	15720	15720	0
648	20241024	091500	221370	15720	15720	15720	15720	0
649	20241024	091400	221370	15720	15720	15720	15720	0
650	20241024	091300	221370	15720	15720	15720	15720	0
651	20241024	091200	221370	15720	15720	15720	15720	0
652	20241024	091100	221370	15720	15720	15720	15720	0
653	20241024	091000	221370	15720	15720	15720	15720	0
654	20241024	090900	221370	15720	15720	15720	15720	0
655	20241024	090800	221370	15720	15720	15720	15720	0
656	20241024	090700	221370	15720	15720	15720	15720	0
657	20241024	090600	221370	15720	15750	15750	15720	4
658	20241024	090500	158460	15730	15740	15740	15730	3
659	20241024	090400	111260	15880	15880	15880	15880	0
660	20241024	090300	111260	15880	15880	15880	15880	0
661	20241024	090200	111260	15880	15880	15880	15880	0
662	20241024	090100	111260	15880	15880	15880	15880	0
663	20241024	090000	111260	15880	15900	15900	15880	7