KissMeData/093050/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200500	443341340	14990	14990	14990	14990	2082
3	20241023	200400	443341340	14990	14990	14990	14990	0
4	20241023	200300	443341340	14990	14990	14990	14990	0
5	20241023	200200	443341340	14990	14990	14990	14990	0
6	20241023	200100	443341340	14990	14990	14990	14990	0
7	20241023	200000	443341340	14990	14990	14990	14990	0
8	20241023	195900	443341340	14990	14990	14990	14990	0
9	20241023	195800	443341340	14990	14990	14990	14990	0
10	20241023	195700	443341340	14990	14990	14990	14990	0
11	20241023	195600	443341340	14990	14990	14990	14990	0
12	20241023	195500	443341340	14990	14990	14990	14990	0
13	20241023	195400	443341340	14990	14990	14990	14990	0
14	20241023	195300	443341340	14990	14990	14990	14990	0
15	20241023	195200	443341340	14990	14990	14990	14990	0
16	20241023	195100	443341340	14990	14990	14990	14990	0
17	20241023	195000	443341340	14990	14990	14990	14990	0
18	20241023	194900	443341340	14990	14990	14990	14990	0
19	20241023	194800	443341340	14990	14990	14990	14990	0
20	20241023	194700	443341340	14990	14990	14990	14990	0
21	20241023	194600	443341340	14990	14990	14990	14990	0
22	20241023	194500	443341340	14990	14990	14990	14990	0
23	20241023	194400	443341340	14990	14990	14990	14990	0
24	20241023	194300	443341340	14990	14990	14990	14990	0
25	20241023	194200	443341340	14990	14990	14990	14990	0
26	20241023	194100	443341340	14990	14990	14990	14990	0
27	20241023	194000	443341340	14990	14990	14990	14990	0
28	20241023	193900	443341340	14990	14990	14990	14990	0
29	20241023	193800	443341340	14990	14990	14990	14990	0
30	20241023	193700	443341340	14990	14990	14990	14990	0
31	20241023	193600	443341340	14990	14990	14990	14990	0
32	20241023	193500	443341340	14990	14990	14990	14990	2082
33	20241023	193400	443341340	14990	14990	14990	14990	0
34	20241023	193300	443341340	14990	14990	14990	14990	0
35	20241023	193200	443341340	14990	14990	14990	14990	0
36	20241023	193100	443341340	14990	14990	14990	14990	0
37	20241023	193000	443341340	14990	14990	14990	14990	0
38	20241023	192900	443341340	14990	14990	14990	14990	0
39	20241023	192800	443341340	14990	14990	14990	14990	0
40	20241023	192700	443341340	14990	14990	14990	14990	0
41	20241023	192600	443341340	14990	14990	14990	14990	0
42	20241023	192500	443341340	14990	14990	14990	14990	0
43	20241023	192400	443341340	14990	14990	14990	14990	0
44	20241023	192300	443341340	14990	14990	14990	14990	0
45	20241023	192200	443341340	14990	14990	14990	14990	0
46	20241023	192100	443341340	14990	14990	14990	14990	0
47	20241023	192000	443341340	14990	14990	14990	14990	0
48	20241023	191900	443341340	14990	14990	14990	14990	0
49	20241023	191800	443341340	14990	14990	14990	14990	0
50	20241023	191700	443341340	14990	14990	14990	14990	0
51	20241023	191600	443341340	14990	14990	14990	14990	0
52	20241023	191500	443341340	14990	14990	14990	14990	0
53	20241023	191400	443341340	14990	14990	14990	14990	0
54	20241023	191300	443341340	14990	14990	14990	14990	0
55	20241023	191200	443341340	14990	14990	14990	14990	0
56	20241023	191100	443341340	14990	14990	14990	14990	0
57	20241023	191000	443341340	14990	14990	14990	14990	0
58	20241023	190900	443341340	14990	14990	14990	14990	0
59	20241023	190800	443341340	14990	14990	14990	14990	0
60	20241023	190700	443341340	14990	14990	14990	14990	0
61	20241023	190600	443341340	14990	14990	14990	14990	0
62	20241023	190500	443341340	14990	14990	14990	14990	2082
63	20241023	190400	443341340	14990	14990	14990	14990	0
64	20241023	190300	443341340	14990	14990	14990	14990	0
65	20241023	190200	443341340	14990	14990	14990	14990	0
66	20241023	190100	443341340	14990	14990	14990	14990	0
67	20241023	190000	443341340	14990	14990	14990	14990	0
68	20241023	185900	443341340	14990	14990	14990	14990	0
69	20241023	185800	443341340	14990	14990	14990	14990	0
70	20241023	185700	443341340	14990	14990	14990	14990	0
71	20241023	185600	443341340	14990	14990	14990	14990	0
72	20241023	185500	443341340	14990	14990	14990	14990	0
73	20241023	185400	443341340	14990	14990	14990	14990	0
74	20241023	185300	443341340	14990	14990	14990	14990	0
75	20241023	185200	443341340	14990	14990	14990	14990	0
76	20241023	185100	443341340	14990	14990	14990	14990	0
77	20241023	185000	443341340	14990	14990	14990	14990	0
78	20241023	184900	443341340	14990	14990	14990	14990	0
79	20241023	184800	443341340	14990	14990	14990	14990	0
80	20241023	184700	443341340	14990	14990	14990	14990	0
81	20241023	184600	443341340	14990	14990	14990	14990	0
82	20241023	184500	443341340	14990	14990	14990	14990	0
83	20241023	184400	443341340	14990	14990	14990	14990	0
84	20241023	184300	443341340	14990	14990	14990	14990	0
85	20241023	184200	443341340	14990	14990	14990	14990	0
86	20241023	184100	443341340	14990	14990	14990	14990	0
87	20241023	184000	443341340	14990	14990	14990	14990	0
88	20241023	183900	443341340	14990	14990	14990	14990	0
89	20241023	183800	443341340	14990	14990	14990	14990	0
90	20241023	183700	443341340	14990	14990	14990	14990	0
91	20241023	183600	443341340	14990	14990	14990	14990	0
92	20241023	183500	443341340	14990	14990	14990	14990	2082
93	20241023	183400	443341340	14990	14990	14990	14990	0
94	20241023	183300	443341340	14990	14990	14990	14990	0
95	20241023	183200	443341340	14990	14990	14990	14990	0
96	20241023	183100	443341340	14990	14990	14990	14990	0
97	20241023	183000	443341340	14990	14990	14990	14990	0
98	20241023	182900	443341340	14990	14990	14990	14990	0
99	20241023	182800	443341340	14990	14990	14990	14990	0
100	20241023	182700	443341340	14990	14990	14990	14990	0
101	20241023	182600	443341340	14990	14990	14990	14990	0
102	20241023	182500	443341340	14990	14990	14990	14990	0
103	20241023	182400	443341340	14990	14990	14990	14990	0
104	20241023	182300	443341340	14990	14990	14990	14990	0
105	20241023	182200	443341340	14990	14990	14990	14990	0
106	20241023	182100	443341340	14990	14990	14990	14990	0
107	20241023	182000	443341340	14990	14990	14990	14990	0
108	20241023	181900	443341340	14990	14990	14990	14990	0
109	20241023	181800	443341340	14990	14990	14990	14990	0
110	20241023	181700	443341340	14990	14990	14990	14990	0
111	20241023	181600	443341340	14990	14990	14990	14990	0
112	20241023	181500	443341340	14990	14990	14990	14990	0
113	20241023	181400	443341340	14990	14990	14990	14990	0
114	20241023	181300	443341340	14990	14990	14990	14990	0
115	20241023	181200	443341340	14990	14990	14990	14990	0
116	20241023	181100	443341340	14990	14990	14990	14990	0
117	20241023	181000	443341340	14990	14990	14990	14990	0
118	20241023	180900	443341340	14990	14990	14990	14990	0
119	20241023	180800	443341340	14990	14990	14990	14990	0
120	20241023	180700	443341340	14990	14990	14990	14990	0
121	20241023	180600	443341340	14990	14990	14990	14990	0
122	20241023	180500	443341340	14990	14990	14990	14990	2082
123	20241023	180400	443341340	14990	14990	14990	14990	0
124	20241023	180300	443341340	14990	14990	14990	14990	0
125	20241023	180200	443341340	14990	14990	14990	14990	0
126	20241023	180100	443341340	14990	14990	14990	14990	0
127	20241023	180000	443341340	14990	14990	14990	14990	0
128	20241023	175900	443341340	14990	14990	14990	14990	0
129	20241023	175800	443341340	14990	14990	14990	14990	0
130	20241023	175700	443341340	14990	14990	14990	14990	0
131	20241023	175600	443341340	14990	14990	14990	14990	0
132	20241023	175500	443341340	14990	14990	14990	14990	0
133	20241023	175400	443341340	14990	14990	14990	14990	0
134	20241023	175300	443341340	14990	14990	14990	14990	0
135	20241023	175200	443341340	14990	14990	14990	14990	0
136	20241023	175100	443341340	14990	14990	14990	14990	0
137	20241023	175000	443341340	14990	14990	14990	14990	0
138	20241023	174900	443341340	14990	14990	14990	14990	0
139	20241023	174800	443341340	14990	14990	14990	14990	0
140	20241023	174700	443341340	14990	14990	14990	14990	0
141	20241023	174600	443341340	14990	14990	14990	14990	0
142	20241023	174500	443341340	14990	14990	14990	14990	0
143	20241023	174400	443341340	14990	14990	14990	14990	0
144	20241023	174300	443341340	14990	14990	14990	14990	0
145	20241023	174200	443341340	14990	14990	14990	14990	0
146	20241023	174100	443341340	14990	14990	14990	14990	0
147	20241023	174000	443341340	14990	14990	14990	14990	0
148	20241023	173900	443341340	14990	14990	14990	14990	0
149	20241023	173800	443341340	14990	14990	14990	14990	0
150	20241023	173700	443341340	14990	14990	14990	14990	0
151	20241023	173600	443341340	14990	14990	14990	14990	0
152	20241023	173500	443341340	14990	14990	14990	14990	2082
153	20241023	173400	443341340	14990	14990	14990	14990	0
154	20241023	173300	443341340	14990	14990	14990	14990	0
155	20241023	173200	443341340	14990	14990	14990	14990	0
156	20241023	173100	443341340	14990	14990	14990	14990	0
157	20241023	173000	443341340	14990	14990	14990	14990	0
158	20241023	172900	443341340	14990	14990	14990	14990	0
159	20241023	172800	443341340	14990	14990	14990	14990	0
160	20241023	172700	443341340	14990	14990	14990	14990	0
161	20241023	172600	443341340	14990	14990	14990	14990	0
162	20241023	172500	443341340	14990	14990	14990	14990	0
163	20241023	172400	443341340	14990	14990	14990	14990	0
164	20241023	172300	443341340	14990	14990	14990	14990	0
165	20241023	172200	443341340	14990	14990	14990	14990	0
166	20241023	172100	443341340	14990	14990	14990	14990	0
167	20241023	172000	443341340	14990	14990	14990	14990	0
168	20241023	171900	443341340	14990	14990	14990	14990	0
169	20241023	171800	443341340	14990	14990	14990	14990	0
170	20241023	171700	443341340	14990	14990	14990	14990	0
171	20241023	171600	443341340	14990	14990	14990	14990	0
172	20241023	171500	443341340	14990	14990	14990	14990	0
173	20241023	171400	443341340	14990	14990	14990	14990	0
174	20241023	171300	443341340	14990	14990	14990	14990	0
175	20241023	171200	443341340	14990	14990	14990	14990	0
176	20241023	171100	443341340	14990	14990	14990	14990	0
177	20241023	171000	443341340	14990	14990	14990	14990	0
178	20241023	170900	443341340	14990	14990	14990	14990	0
179	20241023	170800	443341340	14990	14990	14990	14990	0
180	20241023	170700	443341340	14990	14990	14990	14990	0
181	20241023	170600	443341340	14990	14990	14990	14990	0
182	20241023	170500	443341340	14990	14990	14990	14990	2082
183	20241023	170400	443341340	14990	14990	14990	14990	0
184	20241023	170300	443341340	14990	14990	14990	14990	0
185	20241023	170200	443341340	14990	14990	14990	14990	0
186	20241023	170100	443341340	14990	14990	14990	14990	0
187	20241023	170000	443341340	14990	14990	14990	14990	0
188	20241023	165900	443341340	14990	14990	14990	14990	0
189	20241023	165800	443341340	14990	14990	14990	14990	0
190	20241023	165700	443341340	14990	14990	14990	14990	0
191	20241023	165600	443341340	14990	14990	14990	14990	0
192	20241023	165500	443341340	14990	14990	14990	14990	0
193	20241023	165400	443341340	14990	14990	14990	14990	0
194	20241023	165300	443341340	14990	14990	14990	14990	0
195	20241023	165200	443341340	14990	14990	14990	14990	0
196	20241023	165100	443341340	14990	14990	14990	14990	0
197	20241023	165000	443341340	14990	14990	14990	14990	0
198	20241023	164900	443341340	14990	14990	14990	14990	0
199	20241023	164800	443341340	14990	14990	14990	14990	0
200	20241023	164700	443341340	14990	14990	14990	14990	0
201	20241023	164600	443341340	14990	14990	14990	14990	0
202	20241023	164500	443341340	14990	14990	14990	14990	0
203	20241023	164400	443341340	14990	14990	14990	14990	0
204	20241023	164300	443341340	14990	14990	14990	14990	0
205	20241023	164200	443341340	14990	14990	14990	14990	0
206	20241023	164100	443341340	14990	14990	14990	14990	0
207	20241023	164000	443341340	14990	14990	14990	14990	0
208	20241023	163900	443341340	14990	14990	14990	14990	0
209	20241023	163800	443341340	14990	14990	14990	14990	0
210	20241023	163700	443341340	14990	14990	14990	14990	0
211	20241023	163600	443341340	14990	14990	14990	14990	0
212	20241023	163500	443341340	14990	14990	14990	14990	2082
213	20241023	163400	443341340	14990	14990	14990	14990	0
214	20241023	163300	443341340	14990	14990	14990	14990	0
215	20241023	163200	443341340	14990	14990	14990	14990	0
216	20241023	163100	443341340	14990	14990	14990	14990	0
217	20241023	163000	443341340	14990	14990	14990	14990	0
218	20241023	162900	443341340	14990	14990	14990	14990	0
219	20241023	162800	443341340	14990	14990	14990	14990	0
220	20241023	162700	443341340	14990	14990	14990	14990	0
221	20241023	162600	443341340	14990	14990	14990	14990	0
222	20241023	162500	443341340	14990	14990	14990	14990	0
223	20241023	162400	443341340	14990	14990	14990	14990	0
224	20241023	162300	443341340	14990	14990	14990	14990	0
225	20241023	162200	443341340	14990	14990	14990	14990	0
226	20241023	162100	443341340	14990	14990	14990	14990	0
227	20241023	162000	443341340	14990	14990	14990	14990	0
228	20241023	161900	443341340	14990	14990	14990	14990	0
229	20241023	161800	443341340	14990	14990	14990	14990	0
230	20241023	161700	443341340	14990	14990	14990	14990	0
231	20241023	161600	443341340	14990	14990	14990	14990	0
232	20241023	161500	443341340	14990	14990	14990	14990	0
233	20241023	161400	443341340	14990	14990	14990	14990	0
234	20241023	161300	443341340	14990	14990	14990	14990	0
235	20241023	161200	443341340	14990	14990	14990	14990	0
236	20241023	161100	443341340	14990	14990	14990	14990	0
237	20241023	161000	443341340	14990	14990	14990	14990	0
238	20241023	160900	443341340	14990	14990	14990	14990	0
239	20241023	160800	443341340	14990	14990	14990	14990	0
240	20241023	160700	443341340	14990	14990	14990	14990	0
241	20241023	160600	443341340	14990	14990	14990	14990	0
242	20241023	160500	443341340	14990	14990	14990	14990	2082
243	20241023	160400	443341340	14990	14990	14990	14990	0
244	20241023	160300	443341340	14990	14990	14990	14990	0
245	20241023	160200	443341340	14990	14990	14990	14990	0
246	20241023	160100	443341340	14990	14990	14990	14990	0
247	20241023	160000	443341340	14990	14990	14990	14990	0
248	20241023	155900	443341340	14990	14990	14990	14990	0
249	20241023	155800	443341340	14990	14990	14990	14990	0
250	20241023	155700	443341340	14990	14990	14990	14990	0
251	20241023	155600	443341340	14990	14990	14990	14990	0
252	20241023	155500	443341340	14990	14990	14990	14990	0
253	20241023	155400	443341340	14990	14990	14990	14990	0
254	20241023	155300	443341340	14990	14990	14990	14990	0
255	20241023	155200	443341340	14990	14990	14990	14990	0
256	20241023	155100	443341340	14990	14990	14990	14990	0
257	20241023	155000	443341340	14990	14990	14990	14990	0
258	20241023	154900	443341340	14990	14990	14990	14990	0
259	20241023	154800	443341340	14990	14990	14990	14990	0
260	20241023	154700	443341340	14990	14990	14990	14990	0
261	20241023	154600	443341340	14990	14990	14990	14990	0
262	20241023	154500	443341340	14990	14990	14990	14990	0
263	20241023	154400	443341340	14990	14990	14990	14990	0
264	20241023	154300	443341340	14990	14990	14990	14990	0
265	20241023	154200	443341340	14990	14990	14990	14990	0
266	20241023	154100	443341340	14990	14990	14990	14990	0
267	20241023	154000	443341340	14990	14990	14990	14990	0
268	20241023	153900	443341340	14990	14990	14990	14990	0
269	20241023	153800	443341340	14990	14990	14990	14990	0
270	20241023	153700	443341340	14990	14990	14990	14990	0
271	20241023	153600	443341340	14990	14990	14990	14990	0
272	20241023	153500	443341340	14990	14990	14990	14990	2082
273	20241023	153400	443341340	14990	14990	14990	14990	0
274	20241023	153300	443341340	14990	14990	14990	14990	0
275	20241023	153200	443341340	14990	14990	14990	14990	0
276	20241023	153100	443341340	14990	14990	14990	14990	0
277	20241023	153000	443341340	14990	14990	14990	14990	2082
278	20241023	152900	412132160	15060	15060	15060	15060	0
279	20241023	152800	412132160	15060	15060	15060	15060	0
280	20241023	152700	412132160	15060	15060	15060	15060	0
281	20241023	152600	412132160	15060	15060	15060	15060	0
282	20241023	152500	412132160	15060	15060	15060	15060	0
283	20241023	152400	412132160	15060	15060	15060	15060	0
284	20241023	152300	412132160	15060	15060	15060	15060	0
285	20241023	152200	412132160	15060	15060	15060	15060	0
286	20241023	152100	412132160	15060	15060	15060	15060	0
287	20241023	152000	412132160	15060	15060	15060	15060	0
288	20241023	151900	412132160	15060	15060	15060	15050	237
289	20241023	151800	408563590	15070	15070	15070	15060	546
290	20241023	151700	400336970	15070	15070	15070	15070	33
291	20241023	151600	399839660	15070	15070	15070	15070	45
292	20241023	151500	399161510	15060	15060	15060	15060	0
293	20241023	151400	399161510	15060	15060	15060	15060	0
294	20241023	151300	399161510	15060	15060	15060	15060	0
295	20241023	151200	399161510	15060	15060	15060	15060	169
296	20241023	151100	396616370	15060	15060	15060	15060	72
297	20241023	151000	395532050	15060	15050	15060	15050	151
298	20241023	150900	393258110	15060	15060	15060	15060	7
299	20241023	150800	393152690	15060	15060	15060	15060	45
300	20241023	150700	392474990	15060	15060	15060	15060	33
301	20241023	150600	391978010	15060	15060	15060	15060	28
302	20241023	150500	391556330	15060	15060	15060	15060	0
303	20241023	150400	391556330	15060	15060	15060	15060	56
304	20241023	150300	390712970	15050	15050	15050	15050	27
305	20241023	150200	390306620	15050	15050	15050	15050	252
306	20241023	150100	386514020	15040	15040	15040	15040	7
307	20241023	150000	386408740	15040	15040	15040	15040	1
308	20241023	145900	386393700	15040	15040	15040	15040	13
309	20241023	145800	386198180	15040	15030	15050	15030	75
310	20241023	145700	385070120	15040	15050	15060	15040	250
311	20241023	145600	381306550	15040	15030	15040	15030	17
312	20241023	145500	381050890	15050	15020	15050	15020	302
313	20241023	145400	376510660	15020	15020	15030	15020	19
314	20241023	145300	376225270	15020	15060	15060	15020	1081
315	20241023	145200	359965960	15060	15040	15070	15020	197
316	20241023	145100	357001030	15040	15060	15070	15020	245
317	20241023	145000	353316190	15070	15060	15070	15050	55
318	20241023	144900	352487750	15060	15070	15070	15040	62
319	20241023	144800	351554040	15070	15070	15080	15060	45
320	20241023	144700	350876050	15080	15080	15100	15070	383
321	20241023	144600	345100210	15080	15070	15090	15060	18
322	20241023	144500	344828910	15050	15060	15070	15030	224
323	20241023	144400	341460270	15070	15070	15070	15040	67
324	20241023	144300	340451270	15060	15050	15070	15050	583
325	20241023	144200	331673470	15070	15070	15070	15070	2
326	20241023	144100	331643330	15050	15050	15050	15050	0
327	20241023	144000	331643330	15050	15050	15050	15050	0
328	20241023	143900	331643330	15050	15030	15050	15030	85
329	20241023	143800	330365180	15030	15060	15060	15030	225
330	20241023	143700	326979750	15070	15070	15070	15070	1
331	20241023	143600	326964680	15040	15040	15040	15040	0
332	20241023	143500	326964680	15040	15070	15080	15040	774
333	20241023	143400	315314180	15070	15040	15070	15040	157
334	20241023	143300	312951280	15030	15030	15050	15030	380
335	20241023	143200	307238930	15030	15030	15030	15030	203
336	20241023	143100	304187840	15030	15030	15030	15030	0
337	20241023	143000	304187840	15030	15030	15030	15030	0
338	20241023	142900	304187840	15030	15010	15030	15010	673
339	20241023	142800	294083580	15030	15030	15030	15030	0
340	20241023	142700	294083580	15030	15030	15030	15030	0
341	20241023	142600	294083580	15030	15030	15030	15030	0
342	20241023	142500	294083580	15030	15030	15030	15030	0
343	20241023	142400	294083580	15030	15030	15030	15030	0
344	20241023	142300	294083580	15030	15020	15030	15020	8
345	20241023	142200	293963350	15020	15000	15020	15000	728
346	20241023	142100	283041370	15000	15010	15020	14990	2562
347	20241023	142000	244609840	15010	15010	15010	15010	8
348	20241023	141900	244489760	15010	15010	15010	15010	11
349	20241023	141800	244324650	15010	15010	15010	15010	0
350	20241023	141700	244324650	15010	15010	15010	15010	2
351	20241023	141600	244294630	15020	15010	15020	15010	98
352	20241023	141500	242823540	15010	15010	15010	15010	0
353	20241023	141400	242823540	15010	15010	15010	15010	0
354	20241023	141300	242823540	15010	15010	15010	15010	2
355	20241023	141200	242793520	15010	15020	15020	15010	103
356	20241023	141100	241246470	15020	15020	15020	15020	0
357	20241023	141000	241246470	15020	15030	15030	15020	42
358	20241023	140900	240615320	15030	15030	15030	15030	0
359	20241023	140800	240615320	15030	15030	15030	15030	0
360	20241023	140700	240615320	15030	15030	15030	15030	0
361	20241023	140600	240615320	15030	15030	15030	15030	1
362	20241023	140500	240600290	15030	15030	15030	15030	2
363	20241023	140400	240570230	15030	15030	15030	15030	13
364	20241023	140300	240374840	15030	15030	15030	15030	0
365	20241023	140200	240374840	15030	15030	15030	15030	0
366	20241023	140100	240374840	15030	15030	15030	15030	0
367	20241023	140000	240374840	15030	15030	15030	15030	31
368	20241023	135900	239908910	15040	15040	15040	15040	46
369	20241023	135800	239217070	15050	15050	15050	15050	0
370	20241023	135700	239217070	15050	15050	15050	15050	0
371	20241023	135600	239217070	15050	15050	15050	15050	0
372	20241023	135500	239217070	15050	15050	15050	15050	0
373	20241023	135400	239217070	15050	15050	15050	15050	0
374	20241023	135300	239217070	15050	15050	15050	15050	0
375	20241023	135200	239217070	15050	15050	15050	15050	0
376	20241023	135100	239217070	15050	15050	15050	15050	0
377	20241023	135000	239217070	15050	15050	15050	15050	0
378	20241023	134900	239217070	15050	15050	15050	15050	9
379	20241023	134800	239081620	15050	15050	15050	15050	0
380	20241023	134700	239081620	15050	15050	15050	15050	0
381	20241023	134600	239081620	15050	15060	15060	15050	343
382	20241023	134500	233919390	15060	15060	15060	15060	0
383	20241023	134400	233919390	15060	15060	15060	15060	0
384	20241023	134300	233919390	15060	15060	15060	15060	0
385	20241023	134200	233919390	15060	15060	15060	15060	0
386	20241023	134100	233919390	15060	15040	15060	15040	90
387	20241023	134000	232564910	15030	15040	15040	15030	2
388	20241023	133900	232534840	15010	15050	15050	15010	702
389	20241023	133800	221981070	15050	15040	15050	15040	92
390	20241023	133700	220596620	15040	15050	15050	15040	78
391	20241023	133600	219423040	15050	15050	15050	15050	184
392	20241023	133500	216653840	15050	15080	15080	15050	1131
393	20241023	133400	199604520	15080	15090	15090	15080	85
394	20241023	133300	198322020	15090	15090	15090	15090	2
395	20241023	133200	198291840	15090	15090	15090	15090	0
396	20241023	133100	198291840	15090	15090	15090	15090	0
397	20241023	133000	198291840	15090	15090	15090	15090	13
398	20241023	132900	198095670	15090	15090	15090	15090	2
399	20241023	132800	198065490	15090	15090	15090	15090	0
400	20241023	132700	198065490	15090	15090	15090	15090	0
401	20241023	132600	198065490	15090	15090	15090	15090	0
402	20241023	132500	198065490	15090	15090	15090	15090	20
403	20241023	132400	197763690	15090	15090	15090	15090	0
404	20241023	132300	197763690	15090	15090	15090	15090	0
405	20241023	132200	197763690	15090	15090	15090	15090	13
406	20241023	132100	197567520	15090	15090	15090	15090	0
407	20241023	132000	197567520	15090	15090	15090	15090	2
408	20241023	131900	197537340	15090	15090	15090	15090	0
409	20241023	131800	197537340	15090	15090	15090	15090	0
410	20241023	131700	197537340	15090	15090	15090	15090	0
411	20241023	131600	197537340	15090	15090	15090	15090	0
412	20241023	131500	197537340	15090	15090	15090	15090	30
413	20241023	131400	197084640	15100	15100	15100	15100	0
414	20241023	131300	197084640	15100	15100	15100	15100	1
415	20241023	131200	197069540	15090	15090	15090	15090	0
416	20241023	131100	197069540	15090	15080	15090	15080	41
417	20241023	131000	196450950	15080	15090	15090	15080	93
418	20241023	130900	195047900	15080	15080	15080	15080	0
419	20241023	130800	195047900	15080	15090	15090	15080	14
420	20241023	130700	194836770	15080	15080	15080	15080	11
421	20241023	130600	194670890	15080	15080	15080	15080	0
422	20241023	130500	194670890	15080	15080	15080	15080	2
423	20241023	130400	194640730	15080	15080	15080	15080	0
424	20241023	130300	194640730	15080	15080	15080	15080	12
425	20241023	130200	194459770	15080	15080	15080	15080	0
426	20241023	130100	194459770	15080	15080	15080	15080	2
427	20241023	130000	194429610	15080	15080	15080	15080	9
428	20241023	125900	194293890	15080	15080	15080	15080	10
429	20241023	125800	194143090	15090	15090	15090	15090	0
430	20241023	125700	194143090	15090	15090	15090	15090	0
431	20241023	125600	194143090	15090	15090	15090	15090	0
432	20241023	125500	194143090	15090	15090	15090	15090	19
433	20241023	125400	193856380	15090	15090	15090	15090	17
434	20241023	125300	193599850	15090	15090	15090	15090	2
435	20241023	125200	193569670	15090	15090	15090	15090	10
436	20241023	125100	193418770	15090	15090	15090	15090	0
437	20241023	125000	193418770	15090	15090	15090	15090	2
438	20241023	124900	193388590	15090	15090	15090	15090	13
439	20241023	124800	193192420	15090	15090	15090	15090	0
440	20241023	124700	193192420	15090	15090	15090	15090	0
441	20241023	124600	193192420	15090	15090	15090	15090	0
442	20241023	124500	193192420	15090	15090	15090	15090	2
443	20241023	124400	193162240	15090	15090	15090	15090	13
444	20241023	124300	192966070	15090	15090	15090	15090	0
445	20241023	124200	192966070	15090	15090	15090	15090	0
446	20241023	124100	192966070	15090	15090	15090	15090	0
447	20241023	124000	192966070	15090	15090	15090	15090	0
448	20241023	123900	192966070	15090	15090	15090	15090	15
449	20241023	123800	192739720	15100	15100	15100	15100	0
450	20241023	123700	192739720	15100	15100	15100	15100	0
451	20241023	123600	192739720	15100	15100	15100	15100	0
452	20241023	123500	192739720	15100	15100	15100	15100	0
453	20241023	123400	192739720	15100	15100	15100	15100	0
454	20241023	123300	192739720	15100	15100	15100	15100	1
455	20241023	123200	192724620	15090	15090	15090	15090	0
456	20241023	123100	192724620	15090	15090	15090	15090	12
457	20241023	123000	192543540	15090	15090	15090	15090	0
458	20241023	122900	192543540	15090	15090	15090	15090	7
459	20241023	122800	192437910	15090	15090	15090	15090	10
460	20241023	122700	192287010	15090	15090	15090	15090	0
461	20241023	122600	192287010	15090	15090	15090	15090	7
462	20241023	122500	192181380	15090	15090	15090	15090	0
463	20241023	122400	192181380	15090	15090	15090	15090	12
464	20241023	122300	192000300	15090	15090	15090	15090	3
465	20241023	122200	191955030	15090	15090	15090	15090	0
466	20241023	122100	191955030	15090	15090	15090	15090	7
467	20241023	122000	191849400	15090	15090	15090	15090	2
468	20241023	121900	191819220	15090	15100	15100	15090	188
469	20241023	121800	188980490	15090	15090	15090	15090	0
470	20241023	121700	188980490	15090	15090	15090	15090	0
471	20241023	121600	188980490	15090	15090	15090	15090	0
472	20241023	121500	188980490	15090	15080	15090	15080	301
473	20241023	121400	184438440	15080	15080	15080	15080	10
474	20241023	121300	184287640	15080	15080	15080	15080	4
475	20241023	121200	184227320	15080	15080	15080	15080	4
476	20241023	121100	184167000	15080	15080	15080	15080	0
477	20241023	121000	184167000	15080	15070	15080	15070	54
478	20241023	120900	183353000	15070	15070	15070	15070	7
479	20241023	120800	183247510	15070	15070	15070	15070	5
480	20241023	120700	183172160	15070	15070	15070	15070	5
481	20241023	120600	183096810	15070	15070	15070	15070	7
482	20241023	120500	182991320	15070	15070	15070	15070	5
483	20241023	120400	182915970	15070	15070	15070	15070	5
484	20241023	120300	182840620	15070	15070	15070	15070	7
485	20241023	120200	182735130	15070	15070	15070	15070	5
486	20241023	120100	182659780	15070	15070	15070	15070	5
487	20241023	120000	182584430	15070	15070	15070	15070	7
488	20241023	115900	182478940	15070	15070	15070	15070	5
489	20241023	115800	182403590	15070	15070	15070	15070	5
490	20241023	115700	182328240	15070	15070	15070	15070	2
491	20241023	115600	182298100	15080	15080	15080	15080	0
492	20241023	115500	182298100	15080	15070	15080	15070	17
493	20241023	115400	182041750	15080	15080	15080	15080	0
494	20241023	115300	182041750	15080	15080	15080	15080	0
495	20241023	115200	182041750	15080	15080	15080	15080	63
496	20241023	115100	181091710	15070	15070	15070	15070	4
497	20241023	115000	181031430	15080	15080	15080	15080	0
498	20241023	114900	181031430	15080	15080	15080	15080	6
499	20241023	114800	180940950	15080	15080	15080	15080	6
500	20241023	114700	180850470	15070	15070	15070	15070	4
501	20241023	114600	180790190	15070	15070	15070	15070	6
502	20241023	114500	180699770	15070	15070	15070	15070	7
503	20241023	114400	180594280	15070	15070	15070	15070	0
504	20241023	114300	180594280	15070	15070	15070	15070	7
505	20241023	114200	180488790	15070	15070	15070	15070	2
506	20241023	114100	180458650	15070	15070	15070	15070	7
507	20241023	114000	180353160	15070	15070	15070	15070	8
508	20241023	113900	180232600	15070	15070	15070	15070	8
509	20241023	113800	180112040	15070	15070	15070	15070	2
510	20241023	113700	180081900	15070	15070	15070	15070	0
511	20241023	113600	180081900	15070	15070	15070	15070	8
512	20241023	113500	179961340	15070	15070	15070	15070	0
513	20241023	113400	179961340	15070	15070	15070	15070	10
514	20241023	113300	179810640	15080	15080	15080	15080	1
515	20241023	113200	179795560	15070	15070	15070	15070	9
516	20241023	113100	179659930	15080	15080	15080	15080	0
517	20241023	113000	179659930	15080	15070	15080	15070	3
518	20241023	112900	179614710	15070	15070	15070	15070	9
519	20241023	112800	179479080	15070	15070	15070	15070	0
520	20241023	112700	179479080	15070	15070	15070	15070	11
521	20241023	112600	179313310	15070	15070	15070	15070	0
522	20241023	112500	179313310	15070	15070	15070	15070	10
523	20241023	112400	179162610	15070	15070	15070	15070	2
524	20241023	112300	179132470	15070	15080	15080	15070	11
525	20241023	112200	178966690	15080	15080	15080	15080	0
526	20241023	112100	178966690	15080	15080	15080	15080	10
527	20241023	112000	178815890	15080	15080	15080	15080	2
528	20241023	111900	178785730	15080	15080	15080	15080	4
529	20241023	111800	178725410	15090	15090	15090	15090	0
530	20241023	111700	178725410	15090	15090	15090	15090	134
531	20241023	111600	176703350	15090	15090	15090	15090	6
532	20241023	111500	176612810	15090	15090	15090	15090	4
533	20241023	111400	176552450	15090	15090	15090	15090	4
534	20241023	111300	176492090	15090	15090	15090	15090	0
535	20241023	111200	176492090	15090	15090	15100	15090	16
536	20241023	111100	176250550	15100	15100	15100	15090	532
537	20241023	111000	168222270	15100	15100	15100	15100	36
538	20241023	110900	167678670	15100	15090	15100	15090	7
539	20241023	110800	167572990	15090	15090	15090	15090	8
540	20241023	110700	167452270	15090	15090	15090	15090	4
541	20241023	110600	167391910	15090	15090	15090	15090	6
542	20241023	110500	167301370	15090	15090	15090	15090	3
543	20241023	110400	167256100	15090	15100	15100	15090	24
544	20241023	110300	166893910	15100	15100	15100	15100	0
545	20241023	110200	166893910	15100	15100	15100	15100	0
546	20241023	110100	166893910	15100	15100	15100	15100	0
547	20241023	110000	166893910	15100	15100	15100	15100	0
548	20241023	105900	166893910	15100	15100	15100	15090	78
549	20241023	105800	165716130	15090	15090	15090	15090	7
550	20241023	105700	165610500	15090	15090	15090	15090	7
551	20241023	105600	165504870	15090	15090	15090	15090	2
552	20241023	105500	165474690	15090	15100	15100	15090	8
553	20241023	105400	165353960	15100	15090	15100	15090	8
554	20241023	105300	165233230	15100	15100	15100	15100	0
555	20241023	105200	165233230	15100	15100	15100	15100	36
556	20241023	105100	164689630	15100	15100	15100	15100	10
557	20241023	105000	164538630	15110	15110	15110	15110	1
558	20241023	104900	164523520	15100	15100	15100	15100	9
559	20241023	104800	164387620	15100	15100	15100	15100	2
560	20241023	104700	164357420	15100	15100	15100	15100	9
561	20241023	104600	164221520	15090	15090	15090	15090	9
562	20241023	104500	164085710	15090	15090	15090	15090	2
563	20241023	104400	164055530	15110	15090	15110	15090	10
564	20241023	104300	163904610	15110	15110	15110	15110	5
565	20241023	104200	163829060	15110	15110	15110	15110	23
566	20241023	104100	163481530	15110	15110	15110	15110	2
567	20241023	104000	163451310	15110	15110	15110	15110	10
568	20241023	103900	163300210	15110	15110	15110	15110	0
569	20241023	103800	163300210	15110	15110	15110	15110	12
570	20241023	103700	163118890	15120	15120	15120	15120	0
571	20241023	103600	163118890	15120	15120	15120	15120	1
572	20241023	103500	163103770	15110	15110	15110	15110	16
573	20241023	103400	162862010	15100	15100	15100	15100	0
574	20241023	103300	162862010	15100	15120	15120	15100	112
575	20241023	103200	161169870	15130	15130	15130	15130	0
576	20241023	103100	161169870	15130	15130	15130	15130	7
577	20241023	103000	161063960	15120	15120	15120	15120	2
578	20241023	102900	161033720	15110	15110	15110	15110	0
579	20241023	102800	161033720	15110	15110	15110	15110	0
580	20241023	102700	161033720	15110	15100	15110	15100	58
581	20241023	102600	160157590	15100	15130	15130	15090	839
582	20241023	102500	147477640	15130	15130	15130	15130	0
583	20241023	102400	147477640	15130	15130	15130	15130	2
584	20241023	102300	147447380	15140	15140	15140	15140	1
585	20241023	102200	147432240	15150	15150	15150	15150	7
586	20241023	102100	147326190	15140	15140	15140	15140	3
587	20241023	102000	147280770	15140	15140	15140	15140	2
588	20241023	101900	147250490	15150	15150	15150	15150	11
589	20241023	101800	147083840	15130	15130	15130	15130	0
590	20241023	101700	147083840	15130	15150	15150	15130	9
591	20241023	101600	146947530	15150	15150	15150	15150	0
592	20241023	101500	146947530	15150	15150	15150	15150	1
593	20241023	101400	146932380	15140	15130	15140	15130	14
594	20241023	101300	146720490	15130	15130	15130	15120	4
595	20241023	101200	146659990	15120	15120	15120	15120	168
596	20241023	101100	144119830	15110	15110	15110	15110	0
597	20241023	101000	144119830	15110	15110	15110	15110	11
598	20241023	100900	143953620	15120	15130	15130	15120	6
599	20241023	100800	143862860	15130	15100	15130	15100	74
600	20241023	100700	142743480	15100	15100	15100	15100	2
601	20241023	100600	142713280	15110	15120	15120	15110	12
602	20241023	100500	142531950	15100	15100	15100	15100	0
603	20241023	100400	142531950	15100	15090	15100	15090	12
604	20241023	100300	142350850	15070	15140	15140	15060	2696
605	20241023	100200	101672290	15140	15140	15140	15140	0
606	20241023	100100	101672290	15140	15140	15140	15140	4
607	20241023	100000	101611730	15150	15150	15150	15150	1
608	20241023	095900	101596580	15140	15140	15140	15140	0
609	20241023	095800	101596580	15140	15140	15140	15140	2
610	20241023	095700	101566300	15140	15140	15140	15140	12
611	20241023	095600	101384620	15140	15140	15140	15140	0
612	20241023	095500	101384620	15140	15140	15140	15140	14
613	20241023	095400	101172660	15140	15140	15140	15140	0
614	20241023	095300	101172660	15140	15140	15140	15140	0
615	20241023	095200	101172660	15140	15140	15140	15140	15
616	20241023	095100	100945560	15150	15150	15150	15150	0
617	20241023	095000	100945560	15150	15150	15150	15150	0
618	20241023	094900	100945560	15150	15080	15150	15080	1430
619	20241023	094800	79306410	15080	15130	15130	15060	3418
620	20241023	094700	27753430	15140	15140	15140	15140	0
621	20241023	094600	27753430	15140	15140	15140	15140	0
622	20241023	094500	27753430	15140	15140	15140	15140	0
623	20241023	094400	27753430	15140	15140	15140	15140	0
624	20241023	094300	27753430	15140	15140	15140	15140	0
625	20241023	094200	27753430	15140	15140	15140	15140	0
626	20241023	094100	27753430	15140	15140	15140	15140	12
627	20241023	094000	27571750	15140	15140	15140	15140	1
628	20241023	093900	27556610	15130	15130	15130	15130	0
629	20241023	093800	27556610	15130	15130	15130	15130	0
630	20241023	093700	27556610	15130	15130	15130	15130	0
631	20241023	093600	27556610	15130	15140	15140	15130	17
632	20241023	093500	27299320	15140	15140	15140	15140	0
633	20241023	093400	27299320	15140	15140	15140	15140	0
634	20241023	093300	27299320	15140	15140	15140	15140	3
635	20241023	093200	27253900	15130	15130	15130	15130	0
636	20241023	093100	27253900	15130	15130	15130	15130	0
637	20241023	093000	27253900	15130	15130	15130	15130	0
638	20241023	092900	27253900	15130	15130	15130	15130	1
639	20241023	092800	27238770	15130	15130	15130	15130	0
640	20241023	092700	27238770	15130	15130	15130	15130	0
641	20241023	092600	27238770	15130	15130	15130	15130	0
642	20241023	092500	27238770	15130	15130	15130	15130	0
643	20241023	092400	27238770	15130	15160	15160	15130	419
644	20241023	092300	20887180	15160	15160	15160	15160	0
645	20241023	092200	20887180	15160	15160	15160	15160	100
646	20241023	092100	19371180	15160	15170	15170	15160	252
647	20241023	092000	15550850	15180	15200	15200	15170	614
648	20241023	091900	6229980	15200	15200	15200	15200	1
649	20241023	091800	6214780	15190	15200	15200	15190	73
650	20241023	091700	5105770	15230	15230	15230	15230	0
651	20241023	091600	5105770	15230	15230	15230	15230	0
652	20241023	091500	5105770	15230	15230	15230	15230	13
653	20241023	091400	4907780	15200	15200	15200	15200	0
654	20241023	091300	4907780	15200	15200	15200	15200	0
655	20241023	091200	4907780	15200	15200	15200	15200	0
656	20241023	091100	4907780	15200	15200	15200	15200	0
657	20241023	091000	4907780	15200	15240	15240	15200	3
658	20241023	090900	4862140	15250	15250	15250	15250	5
659	20241023	090800	4785890	15260	15260	15260	15260	0
660	20241023	090700	4785890	15260	15260	15260	15260	0
661	20241023	090600	4785890	15260	15270	15270	15090	44
662	20241023	090500	4118970	15130	15130	15130	15130	0
663	20241023	090400	4118970	15130	15130	15130	15130	0
664	20241023	090300	4118970	15130	15130	15130	15130	0
665	20241023	090200	4118970	15130	15130	15130	15130	0
666	20241023	090100	4118970	15130	15130	15130	15110	82
667	20241023	090000	2878370	15070	15070	15070	15070	191