KissMeData/096240/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200800	146891580	15750	15750	15750	15750	192
3	20241014	200700	146891580	15750	15750	15750	15750	0
4	20241014	200600	146891580	15750	15750	15750	15750	0
5	20241014	200500	146891580	15750	15750	15750	15750	0
6	20241014	200400	146891580	15750	15750	15750	15750	0
7	20241014	200300	146891580	15750	15750	15750	15750	0
8	20241014	200200	146891580	15750	15750	15750	15750	0
9	20241014	200100	146891580	15750	15750	15750	15750	0
10	20241014	200000	146891580	15750	15750	15750	15750	0
11	20241014	195900	146891580	15750	15750	15750	15750	0
12	20241014	195800	146891580	15750	15750	15750	15750	0
13	20241014	195700	146891580	15750	15750	15750	15750	0
14	20241014	195600	146891580	15750	15750	15750	15750	0
15	20241014	195500	146891580	15750	15750	15750	15750	0
16	20241014	195400	146891580	15750	15750	15750	15750	0
17	20241014	195300	146891580	15750	15750	15750	15750	0
18	20241014	195200	146891580	15750	15750	15750	15750	0
19	20241014	195100	146891580	15750	15750	15750	15750	0
20	20241014	195000	146891580	15750	15750	15750	15750	0
21	20241014	194900	146891580	15750	15750	15750	15750	0
22	20241014	194800	146891580	15750	15750	15750	15750	0
23	20241014	194700	146891580	15750	15750	15750	15750	0
24	20241014	194600	146891580	15750	15750	15750	15750	0
25	20241014	194500	146891580	15750	15750	15750	15750	0
26	20241014	194400	146891580	15750	15750	15750	15750	0
27	20241014	194300	146891580	15750	15750	15750	15750	0
28	20241014	194200	146891580	15750	15750	15750	15750	0
29	20241014	194100	146891580	15750	15750	15750	15750	0
30	20241014	194000	146891580	15750	15750	15750	15750	0
31	20241014	193900	146891580	15750	15750	15750	15750	0
32	20241014	193800	146891580	15750	15750	15750	15750	192
33	20241014	193700	146891580	15750	15750	15750	15750	0
34	20241014	193600	146891580	15750	15750	15750	15750	0
35	20241014	193500	146891580	15750	15750	15750	15750	0
36	20241014	193400	146891580	15750	15750	15750	15750	0
37	20241014	193300	146891580	15750	15750	15750	15750	0
38	20241014	193200	146891580	15750	15750	15750	15750	0
39	20241014	193100	146891580	15750	15750	15750	15750	0
40	20241014	193000	146891580	15750	15750	15750	15750	0
41	20241014	192900	146891580	15750	15750	15750	15750	0
42	20241014	192800	146891580	15750	15750	15750	15750	0
43	20241014	192700	146891580	15750	15750	15750	15750	0
44	20241014	192600	146891580	15750	15750	15750	15750	0
45	20241014	192500	146891580	15750	15750	15750	15750	0
46	20241014	192400	146891580	15750	15750	15750	15750	0
47	20241014	192300	146891580	15750	15750	15750	15750	0
48	20241014	192200	146891580	15750	15750	15750	15750	0
49	20241014	192100	146891580	15750	15750	15750	15750	0
50	20241014	192000	146891580	15750	15750	15750	15750	0
51	20241014	191900	146891580	15750	15750	15750	15750	0
52	20241014	191800	146891580	15750	15750	15750	15750	0
53	20241014	191700	146891580	15750	15750	15750	15750	0
54	20241014	191600	146891580	15750	15750	15750	15750	0
55	20241014	191500	146891580	15750	15750	15750	15750	0
56	20241014	191400	146891580	15750	15750	15750	15750	0
57	20241014	191300	146891580	15750	15750	15750	15750	0
58	20241014	191200	146891580	15750	15750	15750	15750	0
59	20241014	191100	146891580	15750	15750	15750	15750	0
60	20241014	191000	146891580	15750	15750	15750	15750	0
61	20241014	190900	146891580	15750	15750	15750	15750	0
62	20241014	190800	146891580	15750	15750	15750	15750	192
63	20241014	190700	146891580	15750	15750	15750	15750	0
64	20241014	190600	146891580	15750	15750	15750	15750	0
65	20241014	190500	146891580	15750	15750	15750	15750	0
66	20241014	190400	146891580	15750	15750	15750	15750	0
67	20241014	190300	146891580	15750	15750	15750	15750	0
68	20241014	190200	146891580	15750	15750	15750	15750	0
69	20241014	190100	146891580	15750	15750	15750	15750	0
70	20241014	190000	146891580	15750	15750	15750	15750	0
71	20241014	185900	146891580	15750	15750	15750	15750	0
72	20241014	185800	146891580	15750	15750	15750	15750	0
73	20241014	185700	146891580	15750	15750	15750	15750	0
74	20241014	185600	146891580	15750	15750	15750	15750	0
75	20241014	185500	146891580	15750	15750	15750	15750	0
76	20241014	185400	146891580	15750	15750	15750	15750	0
77	20241014	185300	146891580	15750	15750	15750	15750	0
78	20241014	185200	146891580	15750	15750	15750	15750	0
79	20241014	185100	146891580	15750	15750	15750	15750	0
80	20241014	185000	146891580	15750	15750	15750	15750	0
81	20241014	184900	146891580	15750	15750	15750	15750	0
82	20241014	184800	146891580	15750	15750	15750	15750	0
83	20241014	184700	146891580	15750	15750	15750	15750	0
84	20241014	184600	146891580	15750	15750	15750	15750	0
85	20241014	184500	146891580	15750	15750	15750	15750	0
86	20241014	184400	146891580	15750	15750	15750	15750	0
87	20241014	184300	146891580	15750	15750	15750	15750	0
88	20241014	184200	146891580	15750	15750	15750	15750	0
89	20241014	184100	146891580	15750	15750	15750	15750	0
90	20241014	184000	146891580	15750	15750	15750	15750	0
91	20241014	183900	146891580	15750	15750	15750	15750	0
92	20241014	183800	146891580	15750	15750	15750	15750	192
93	20241014	183700	146891580	15750	15750	15750	15750	0
94	20241014	183600	146891580	15750	15750	15750	15750	0
95	20241014	183500	146891580	15750	15750	15750	15750	0
96	20241014	183400	146891580	15750	15750	15750	15750	0
97	20241014	183300	146891580	15750	15750	15750	15750	0
98	20241014	183200	146891580	15750	15750	15750	15750	0
99	20241014	183100	146891580	15750	15750	15750	15750	0
100	20241014	183000	146891580	15750	15750	15750	15750	0
101	20241014	182900	146891580	15750	15750	15750	15750	0
102	20241014	182800	146891580	15750	15750	15750	15750	0
103	20241014	182700	146891580	15750	15750	15750	15750	0
104	20241014	182600	146891580	15750	15750	15750	15750	0
105	20241014	182500	146891580	15750	15750	15750	15750	0
106	20241014	182400	146891580	15750	15750	15750	15750	0
107	20241014	182300	146891580	15750	15750	15750	15750	0
108	20241014	182200	146891580	15750	15750	15750	15750	0
109	20241014	182100	146891580	15750	15750	15750	15750	0
110	20241014	182000	146891580	15750	15750	15750	15750	0
111	20241014	181900	146891580	15750	15750	15750	15750	0
112	20241014	181800	146891580	15750	15750	15750	15750	0
113	20241014	181700	146891580	15750	15750	15750	15750	0
114	20241014	181600	146891580	15750	15750	15750	15750	0
115	20241014	181500	146891580	15750	15750	15750	15750	0
116	20241014	181400	146891580	15750	15750	15750	15750	0
117	20241014	181300	146891580	15750	15750	15750	15750	0
118	20241014	181200	146891580	15750	15750	15750	15750	0
119	20241014	181100	146891580	15750	15750	15750	15750	0
120	20241014	181000	146891580	15750	15750	15750	15750	0
121	20241014	180900	146891580	15750	15750	15750	15750	0
122	20241014	180800	146891580	15750	15750	15750	15750	192
123	20241014	180700	146891580	15750	15750	15750	15750	0
124	20241014	180600	146891580	15750	15750	15750	15750	0
125	20241014	180500	146891580	15750	15750	15750	15750	0
126	20241014	180400	146891580	15750	15750	15750	15750	0
127	20241014	180300	146891580	15750	15750	15750	15750	0
128	20241014	180200	146891580	15750	15750	15750	15750	0
129	20241014	180100	146891580	15750	15750	15750	15750	0
130	20241014	180000	146891580	15750	15750	15750	15750	0
131	20241014	175900	146891580	15750	15750	15750	15750	0
132	20241014	175800	146891580	15750	15750	15750	15750	0
133	20241014	175700	146891580	15750	15750	15750	15750	0
134	20241014	175600	146891580	15750	15750	15750	15750	0
135	20241014	175500	146891580	15750	15750	15750	15750	0
136	20241014	175400	146891580	15750	15750	15750	15750	0
137	20241014	175300	146891580	15750	15750	15750	15750	0
138	20241014	175200	146891580	15750	15750	15750	15750	0
139	20241014	175100	146891580	15750	15750	15750	15750	0
140	20241014	175000	146891580	15750	15750	15750	15750	0
141	20241014	174900	146891580	15750	15750	15750	15750	0
142	20241014	174800	146891580	15750	15750	15750	15750	0
143	20241014	174700	146891580	15750	15750	15750	15750	0
144	20241014	174600	146891580	15750	15750	15750	15750	0
145	20241014	174500	146891580	15750	15750	15750	15750	0
146	20241014	174400	146891580	15750	15750	15750	15750	0
147	20241014	174300	146891580	15750	15750	15750	15750	0
148	20241014	174200	146891580	15750	15750	15750	15750	0
149	20241014	174100	146891580	15750	15750	15750	15750	0
150	20241014	174000	146891580	15750	15750	15750	15750	0
151	20241014	173900	146891580	15750	15750	15750	15750	0
152	20241014	173800	146891580	15750	15750	15750	15750	192
153	20241014	173700	146891580	15750	15750	15750	15750	0
154	20241014	173600	146891580	15750	15750	15750	15750	0
155	20241014	173500	146891580	15750	15750	15750	15750	0
156	20241014	173400	146891580	15750	15750	15750	15750	0
157	20241014	173300	146891580	15750	15750	15750	15750	0
158	20241014	173200	146891580	15750	15750	15750	15750	0
159	20241014	173100	146891580	15750	15750	15750	15750	0
160	20241014	173000	146891580	15750	15750	15750	15750	0
161	20241014	172900	146891580	15750	15750	15750	15750	0
162	20241014	172800	146891580	15750	15750	15750	15750	0
163	20241014	172700	146891580	15750	15750	15750	15750	0
164	20241014	172600	146891580	15750	15750	15750	15750	0
165	20241014	172500	146891580	15750	15750	15750	15750	0
166	20241014	172400	146891580	15750	15750	15750	15750	0
167	20241014	172300	146891580	15750	15750	15750	15750	0
168	20241014	172200	146891580	15750	15750	15750	15750	0
169	20241014	172100	146891580	15750	15750	15750	15750	0
170	20241014	172000	146891580	15750	15750	15750	15750	0
171	20241014	171900	146891580	15750	15750	15750	15750	0
172	20241014	171800	146891580	15750	15750	15750	15750	0
173	20241014	171700	146891580	15750	15750	15750	15750	0
174	20241014	171600	146891580	15750	15750	15750	15750	0
175	20241014	171500	146891580	15750	15750	15750	15750	0
176	20241014	171400	146891580	15750	15750	15750	15750	0
177	20241014	171300	146891580	15750	15750	15750	15750	0
178	20241014	171200	146891580	15750	15750	15750	15750	0
179	20241014	171100	146891580	15750	15750	15750	15750	0
180	20241014	171000	146891580	15750	15750	15750	15750	0
181	20241014	170900	146891580	15750	15750	15750	15750	0
182	20241014	170800	146891580	15750	15750	15750	15750	192
183	20241014	170700	146891580	15750	15750	15750	15750	0
184	20241014	170600	146891580	15750	15750	15750	15750	0
185	20241014	170500	146891580	15750	15750	15750	15750	0
186	20241014	170400	146891580	15750	15750	15750	15750	0
187	20241014	170300	146891580	15750	15750	15750	15750	0
188	20241014	170200	146891580	15750	15750	15750	15750	0
189	20241014	170100	146891580	15750	15750	15750	15750	0
190	20241014	170000	146891580	15750	15750	15750	15750	0
191	20241014	165900	146891580	15750	15750	15750	15750	0
192	20241014	165800	146891580	15750	15750	15750	15750	0
193	20241014	165700	146891580	15750	15750	15750	15750	0
194	20241014	165600	146891580	15750	15750	15750	15750	0
195	20241014	165500	146891580	15750	15750	15750	15750	0
196	20241014	165400	146891580	15750	15750	15750	15750	0
197	20241014	165300	146891580	15750	15750	15750	15750	0
198	20241014	165200	146891580	15750	15750	15750	15750	0
199	20241014	165100	146891580	15750	15750	15750	15750	0
200	20241014	165000	146891580	15750	15750	15750	15750	0
201	20241014	164900	146891580	15750	15750	15750	15750	0
202	20241014	164800	146891580	15750	15750	15750	15750	0
203	20241014	164700	146891580	15750	15750	15750	15750	0
204	20241014	164600	146891580	15750	15750	15750	15750	0
205	20241014	164500	146891580	15750	15750	15750	15750	0
206	20241014	164400	146891580	15750	15750	15750	15750	0
207	20241014	164300	146891580	15750	15750	15750	15750	0
208	20241014	164200	146891580	15750	15750	15750	15750	0
209	20241014	164100	146891580	15750	15750	15750	15750	0
210	20241014	164000	146891580	15750	15750	15750	15750	0
211	20241014	163900	146891580	15750	15750	15750	15750	0
212	20241014	163800	146891580	15750	15750	15750	15750	192
213	20241014	163700	146891580	15750	15750	15750	15750	0
214	20241014	163600	146891580	15750	15750	15750	15750	0
215	20241014	163500	146891580	15750	15750	15750	15750	0
216	20241014	163400	146891580	15750	15750	15750	15750	0
217	20241014	163300	146891580	15750	15750	15750	15750	0
218	20241014	163200	146891580	15750	15750	15750	15750	0
219	20241014	163100	146891580	15750	15750	15750	15750	0
220	20241014	163000	146891580	15750	15750	15750	15750	0
221	20241014	162900	146891580	15750	15750	15750	15750	0
222	20241014	162800	146891580	15750	15750	15750	15750	0
223	20241014	162700	146891580	15750	15750	15750	15750	0
224	20241014	162600	146891580	15750	15750	15750	15750	0
225	20241014	162500	146891580	15750	15750	15750	15750	0
226	20241014	162400	146891580	15750	15750	15750	15750	0
227	20241014	162300	146891580	15750	15750	15750	15750	0
228	20241014	162200	146891580	15750	15750	15750	15750	0
229	20241014	162100	146891580	15750	15750	15750	15750	0
230	20241014	162000	146891580	15750	15750	15750	15750	0
231	20241014	161900	146891580	15750	15750	15750	15750	0
232	20241014	161800	146891580	15750	15750	15750	15750	0
233	20241014	161700	146891580	15750	15750	15750	15750	0
234	20241014	161600	146891580	15750	15750	15750	15750	0
235	20241014	161500	146891580	15750	15750	15750	15750	0
236	20241014	161400	146891580	15750	15750	15750	15750	0
237	20241014	161300	146891580	15750	15750	15750	15750	0
238	20241014	161200	146891580	15750	15750	15750	15750	0
239	20241014	161100	146891580	15750	15750	15750	15750	0
240	20241014	161000	146891580	15750	15750	15750	15750	0
241	20241014	160900	146891580	15750	15750	15750	15750	0
242	20241014	160800	146891580	15750	15750	15750	15750	192
243	20241014	160700	146891580	15750	15750	15750	15750	0
244	20241014	160600	146891580	15750	15750	15750	15750	0
245	20241014	160500	146891580	15750	15750	15750	15750	0
246	20241014	160400	146891580	15750	15750	15750	15750	0
247	20241014	160300	146891580	15750	15750	15750	15750	0
248	20241014	160200	146891580	15750	15750	15750	15750	0
249	20241014	160100	146891580	15750	15750	15750	15750	0
250	20241014	160000	146891580	15750	15750	15750	15750	0
251	20241014	155900	146891580	15750	15750	15750	15750	0
252	20241014	155800	146891580	15750	15750	15750	15750	0
253	20241014	155700	146891580	15750	15750	15750	15750	0
254	20241014	155600	146891580	15750	15750	15750	15750	0
255	20241014	155500	146891580	15750	15750	15750	15750	0
256	20241014	155400	146891580	15750	15750	15750	15750	0
257	20241014	155300	146891580	15750	15750	15750	15750	0
258	20241014	155200	146891580	15750	15750	15750	15750	0
259	20241014	155100	146891580	15750	15750	15750	15750	0
260	20241014	155000	146891580	15750	15750	15750	15750	0
261	20241014	154900	146891580	15750	15750	15750	15750	0
262	20241014	154800	146891580	15750	15750	15750	15750	0
263	20241014	154700	146891580	15750	15750	15750	15750	0
264	20241014	154600	146891580	15750	15750	15750	15750	0
265	20241014	154500	146891580	15750	15750	15750	15750	0
266	20241014	154400	146891580	15750	15750	15750	15750	0
267	20241014	154300	146891580	15750	15750	15750	15750	0
268	20241014	154200	146891580	15750	15750	15750	15750	0
269	20241014	154100	146891580	15750	15750	15750	15750	0
270	20241014	154000	146891580	15750	15750	15750	15750	0
271	20241014	153900	146891580	15750	15750	15750	15750	0
272	20241014	153800	146891580	15750	15750	15750	15750	192
273	20241014	153700	146891580	15750	15750	15750	15750	0
274	20241014	153600	146891580	15750	15750	15750	15750	0
275	20241014	153500	146891580	15750	15750	15750	15750	0
276	20241014	153400	146891580	15750	15750	15750	15750	0
277	20241014	153300	146891580	15750	15750	15750	15750	0
278	20241014	153200	146891580	15750	15750	15750	15750	0
279	20241014	153100	146891580	15750	15750	15750	15750	0
280	20241014	153000	146891580	15750	15750	15750	15750	192
281	20241014	152900	143867580	15750	15750	15750	15750	0
282	20241014	152800	143867580	15750	15750	15750	15750	0
283	20241014	152700	143867580	15750	15750	15750	15750	0
284	20241014	152600	143867580	15750	15750	15750	15750	0
285	20241014	152500	143867580	15750	15750	15750	15750	0
286	20241014	152400	143867580	15750	15750	15750	15750	0
287	20241014	152300	143867580	15750	15750	15750	15750	0
288	20241014	152200	143867580	15750	15750	15750	15750	0
289	20241014	152100	143867580	15750	15750	15750	15750	0
290	20241014	152000	143867580	15750	15750	15750	15750	0
291	20241014	151900	143867580	15750	15750	15750	15750	0
292	20241014	151800	143867580	15750	15750	15750	15750	3
293	20241014	151700	143820330	15750	15750	15750	15750	0
294	20241014	151600	143820330	15750	15750	15750	15750	1
295	20241014	151500	143804580	15750	15750	15750	15750	1
296	20241014	151400	143788830	15750	15750	15750	15750	2
297	20241014	151300	143757330	15750	15750	15750	15750	0
298	20241014	151200	143757330	15750	15750	15750	15750	0
299	20241014	151100	143757330	15750	15750	15750	15750	2
300	20241014	151000	143725830	15740	15740	15740	15740	2
301	20241014	150900	143694350	15740	15740	15740	15740	0
302	20241014	150800	143694350	15740	15740	15740	15740	0
303	20241014	150700	143694350	15740	15740	15740	15740	20
304	20241014	150600	143379550	15740	15740	15740	15740	10
305	20241014	150500	143222150	15740	15740	15740	15740	340
306	20241014	150400	137870550	15750	15750	15750	15750	0
307	20241014	150300	137870550	15750	15750	15750	15750	0
308	20241014	150200	137870550	15750	15750	15750	15750	0
309	20241014	150100	137870550	15750	15750	15750	15750	0
310	20241014	150000	137870550	15750	15750	15750	15750	1
311	20241014	145900	137854800	15740	15740	15740	15740	1
312	20241014	145800	137839060	15750	15750	15750	15750	101
313	20241014	145700	136248310	15760	15750	15760	15750	2
314	20241014	145600	136216800	15760	15760	15760	15760	0
315	20241014	145500	136216800	15760	15760	15760	15760	0
316	20241014	145400	136216800	15760	15760	15760	15760	0
317	20241014	145300	136216800	15760	15760	15760	15760	0
318	20241014	145200	136216800	15760	15760	15760	15760	0
319	20241014	145100	136216800	15760	15760	15760	15760	4
320	20241014	145000	136153760	15760	15760	15760	15760	1
321	20241014	144900	136138000	15750	15750	15750	15750	0
322	20241014	144800	136138000	15750	15750	15750	15750	0
323	20241014	144700	136138000	15750	15750	15750	15750	1
324	20241014	144600	136122250	15770	15770	15770	15770	0
325	20241014	144500	136122250	15770	15770	15770	15770	0
326	20241014	144400	136122250	15770	15770	15770	15770	0
327	20241014	144300	136122250	15770	15770	15770	15770	0
328	20241014	144200	136122250	15770	15770	15770	15770	0
329	20241014	144100	136122250	15770	15770	15770	15770	1
330	20241014	144000	136106480	15750	15750	15750	15750	0
331	20241014	143900	136106480	15750	15750	15750	15750	0
332	20241014	143800	136106480	15750	15750	15750	15750	1
333	20241014	143700	136090730	15770	15770	15770	15770	0
334	20241014	143600	136090730	15770	15770	15770	15770	0
335	20241014	143500	136090730	15770	15770	15770	15770	0
336	20241014	143400	136090730	15770	15770	15770	15770	5
337	20241014	143300	136011880	15770	15770	15770	15770	0
338	20241014	143200	136011880	15770	15760	15770	15760	859
339	20241014	143100	122465470	15760	15770	15770	15760	148
340	20241014	143000	120131540	15760	15760	15760	15760	18
341	20241014	142900	119847860	15760	15760	15760	15760	0
342	20241014	142800	119847860	15760	15760	15760	15760	30
343	20241014	142700	119375060	15760	15760	15760	15760	0
344	20241014	142600	119375060	15760	15760	15760	15760	0
345	20241014	142500	119375060	15760	15760	15760	15760	1
346	20241014	142400	119359300	15760	15760	15760	15760	0
347	20241014	142300	119359300	15760	15760	15760	15760	1
348	20241014	142200	119343540	15770	15770	15770	15770	0
349	20241014	142100	119343540	15770	15770	15770	15770	0
350	20241014	142000	119343540	15770	15760	15770	15760	15
351	20241014	141900	119107010	15760	15760	15760	15760	0
352	20241014	141800	119107010	15760	15760	15760	15760	0
353	20241014	141700	119107010	15760	15760	15760	15760	0
354	20241014	141600	119107010	15760	15760	15760	15760	0
355	20241014	141500	119107010	15760	15760	15760	15760	6
356	20241014	141400	119012450	15760	15760	15760	15760	0
357	20241014	141300	119012450	15760	15760	15760	15760	0
358	20241014	141200	119012450	15760	15750	15760	15750	6
359	20241014	141100	118917920	15760	15760	15760	15760	562
360	20241014	141000	110060800	15760	15760	15760	15760	0
361	20241014	140900	110060800	15760	15760	15760	15760	0
362	20241014	140800	110060800	15760	15760	15760	15760	10
363	20241014	140700	109903200	15760	15760	15760	15760	0
364	20241014	140600	109903200	15760	15760	15760	15760	13
365	20241014	140500	109698320	15760	15760	15760	15760	0
366	20241014	140400	109698320	15760	15760	15760	15760	53
367	20241014	140300	108863040	15760	15760	15760	15760	0
368	20241014	140200	108863040	15760	15750	15760	15750	100
369	20241014	140100	107287530	15760	15760	15760	15760	0
370	20241014	140000	107287530	15760	15760	15760	15760	0
371	20241014	135900	107287530	15760	15760	15760	15760	0
372	20241014	135800	107287530	15760	15760	15760	15760	0
373	20241014	135700	107287530	15760	15760	15760	15760	200
374	20241014	135600	104135530	15750	15750	15750	15750	0
375	20241014	135500	104135530	15750	15750	15750	15750	0
376	20241014	135400	104135530	15750	15750	15750	15750	0
377	20241014	135300	104135530	15750	15750	15750	15750	0
378	20241014	135200	104135530	15750	15750	15750	15750	8
379	20241014	135100	104009530	15750	15750	15750	15750	128
380	20241014	135000	101993530	15750	15750	15750	15750	0
381	20241014	134900	101993530	15750	15750	15750	15750	0
382	20241014	134800	101993530	15750	15750	15750	15750	0
383	20241014	134700	101993530	15750	15750	15750	15750	1
384	20241014	134600	101977780	15730	15730	15730	15730	0
385	20241014	134500	101977780	15730	15730	15730	15730	0
386	20241014	134400	101977780	15730	15730	15730	15730	0
387	20241014	134300	101977780	15730	15730	15730	15730	0
388	20241014	134200	101977780	15730	15730	15730	15730	0
389	20241014	134100	101977780	15730	15730	15730	15720	21
390	20241014	134000	101647460	15730	15730	15730	15730	0
391	20241014	133900	101647460	15730	15730	15730	15730	0
392	20241014	133800	101647460	15730	15730	15730	15730	1
393	20241014	133700	101631730	15730	15730	15730	15730	0
394	20241014	133600	101631730	15730	15730	15730	15730	39
395	20241014	133500	101018260	15750	15750	15750	15750	0
396	20241014	133400	101018260	15750	15740	15750	15740	800
397	20241014	133300	88421020	15740	15740	15740	15740	0
398	20241014	133200	88421020	15740	15740	15740	15740	1
399	20241014	133100	88405280	15740	15740	15740	15740	1
400	20241014	133000	88389540	15740	15740	15740	15740	1
401	20241014	132900	88373800	15720	15720	15720	15720	0
402	20241014	132800	88373800	15720	15730	15730	15720	47
403	20241014	132700	87634880	15740	15740	15740	15740	0
404	20241014	132600	87634880	15740	15740	15740	15740	0
405	20241014	132500	87634880	15740	15740	15740	15740	0
406	20241014	132400	87634880	15740	15740	15740	15740	0
407	20241014	132300	87634880	15740	15740	15740	15740	1
408	20241014	132200	87619140	15740	15740	15740	15740	7
409	20241014	132100	87508960	15740	15740	15740	15740	0
410	20241014	132000	87508960	15740	15740	15740	15740	3
411	20241014	131900	87461740	15740	15740	15740	15740	0
412	20241014	131800	87461740	15740	15740	15740	15740	0
413	20241014	131700	87461740	15740	15740	15740	15740	2
414	20241014	131600	87430260	15740	15740	15740	15740	0
415	20241014	131500	87430260	15740	15740	15740	15740	0
416	20241014	131400	87430260	15740	15740	15740	15740	0
417	20241014	131300	87430260	15740	15730	15740	15730	70
418	20241014	131200	86329150	15730	15730	15730	15730	0
419	20241014	131100	86329150	15730	15730	15730	15730	23
420	20241014	131000	85967360	15730	15730	15730	15730	1
421	20241014	130900	85951630	15730	15730	15730	15730	0
422	20241014	130800	85951630	15730	15730	15730	15730	0
423	20241014	130700	85951630	15730	15730	15730	15730	0
424	20241014	130600	85951630	15730	15730	15730	15730	0
425	20241014	130500	85951630	15730	15730	15730	15730	0
426	20241014	130400	85951630	15730	15730	15730	15730	0
427	20241014	130300	85951630	15730	15730	15730	15730	0
428	20241014	130200	85951630	15730	15730	15730	15730	0
429	20241014	130100	85951630	15730	15730	15730	15730	0
430	20241014	130000	85951630	15730	15730	15730	15730	0
431	20241014	125900	85951630	15730	15730	15730	15730	0
432	20241014	125800	85951630	15730	15730	15730	15730	11
433	20241014	125700	85778600	15730	15730	15730	15730	0
434	20241014	125600	85778600	15730	15730	15730	15730	15
435	20241014	125500	85542650	15740	15740	15740	15740	0
436	20241014	125400	85542650	15740	15740	15740	15740	6
437	20241014	125300	85448210	15750	15750	15750	15750	0
438	20241014	125200	85448210	15750	15750	15750	15750	0
439	20241014	125100	85448210	15750	15750	15750	15750	0
440	20241014	125000	85448210	15750	15750	15750	15750	10
441	20241014	124900	85290710	15750	15750	15750	15750	0
442	20241014	124800	85290710	15750	15750	15750	15750	0
443	20241014	124700	85290710	15750	15750	15750	15750	0
444	20241014	124600	85290710	15750	15750	15750	15750	0
445	20241014	124500	85290710	15750	15750	15750	15750	0
446	20241014	124400	85290710	15750	15750	15750	15750	0
447	20241014	124300	85290710	15750	15750	15750	15750	0
448	20241014	124200	85290710	15750	15750	15750	15750	0
449	20241014	124100	85290710	15750	15750	15750	15750	0
450	20241014	124000	85290710	15750	15750	15750	15750	0
451	20241014	123900	85290710	15750	15750	15750	15750	0
452	20241014	123800	85290710	15750	15750	15750	15750	0
453	20241014	123700	85290710	15750	15750	15750	15750	1
454	20241014	123600	85274960	15750	15750	15750	15750	0
455	20241014	123500	85274960	15750	15750	15750	15750	4
456	20241014	123400	85211960	15750	15750	15750	15750	0
457	20241014	123300	85211960	15750	15750	15750	15750	0
458	20241014	123200	85211960	15750	15750	15750	15750	0
459	20241014	123100	85211960	15750	15750	15750	15750	0
460	20241014	123000	85211960	15750	15750	15750	15750	0
461	20241014	122900	85211960	15750	15750	15750	15750	0
462	20241014	122800	85211960	15750	15750	15750	15750	1
463	20241014	122700	85196210	15750	15750	15750	15750	0
464	20241014	122600	85196210	15750	15750	15750	15750	0
465	20241014	122500	85196210	15750	15750	15750	15750	1
466	20241014	122400	85180460	15750	15750	15750	15750	5
467	20241014	122300	85101710	15750	15750	15750	15750	0
468	20241014	122200	85101710	15750	15750	15750	15750	0
469	20241014	122100	85101710	15750	15750	15750	15750	0
470	20241014	122000	85101710	15750	15750	15750	15750	2
471	20241014	121900	85070210	15750	15750	15750	15750	1
472	20241014	121800	85054460	15720	15720	15720	15720	30
473	20241014	121700	84582860	15720	15720	15720	15720	20
474	20241014	121600	84268460	15720	15720	15720	15720	2
475	20241014	121500	84237020	15720	15720	15720	15720	2
476	20241014	121400	84205580	15710	15710	15710	15710	0
477	20241014	121300	84205580	15710	15710	15710	15710	0
478	20241014	121200	84205580	15710	15710	15710	15710	0
479	20241014	121100	84205580	15710	15710	15710	15710	1
480	20241014	121000	84189870	15720	15720	15720	15720	0
481	20241014	120900	84189870	15720	15720	15720	15720	5
482	20241014	120800	84111270	15720	15720	15720	15720	0
483	20241014	120700	84111270	15720	15720	15720	15720	21
484	20241014	120600	83781150	15750	15750	15750	15750	0
485	20241014	120500	83781150	15750	15750	15750	15750	1
486	20241014	120400	83765400	15720	15720	15720	15720	0
487	20241014	120300	83765400	15720	15720	15720	15720	43
488	20241014	120200	83089440	15750	15750	15750	15750	0
489	20241014	120100	83089440	15750	15750	15750	15750	1
490	20241014	120000	83073690	15750	15750	15750	15750	0
491	20241014	115900	83073690	15750	15750	15750	15750	3
492	20241014	115800	83026440	15720	15720	15720	15720	0
493	20241014	115700	83026440	15720	15720	15720	15720	0
494	20241014	115600	83026440	15720	15720	15720	15720	0
495	20241014	115500	83026440	15720	15730	15730	15720	113
496	20241014	115400	81249510	15720	15720	15720	15720	0
497	20241014	115300	81249510	15720	15720	15720	15720	0
498	20241014	115200	81249510	15720	15720	15720	15720	0
499	20241014	115100	81249510	15720	15720	15720	15720	0
500	20241014	115000	81249510	15720	15720	15720	15720	0
501	20241014	114900	81249510	15720	15720	15720	15720	0
502	20241014	114800	81249510	15720	15720	15720	15720	0
503	20241014	114700	81249510	15720	15720	15720	15720	0
504	20241014	114600	81249510	15720	15740	15740	15720	42
505	20241014	114500	80588990	15740	15740	15740	15740	0
506	20241014	114400	80588990	15740	15740	15740	15740	20
507	20241014	114300	80274190	15740	15740	15740	15740	23
508	20241014	114200	79912170	15750	15750	15750	15750	0
509	20241014	114100	79912170	15750	15750	15750	15750	1
510	20241014	114000	79896420	15750	15750	15750	15750	0
511	20241014	113900	79896420	15750	15750	15750	15750	0
512	20241014	113800	79896420	15750	15750	15750	15750	0
513	20241014	113700	79896420	15750	15750	15750	15750	0
514	20241014	113600	79896420	15750	15750	15750	15750	1
515	20241014	113500	79880670	15730	15730	15730	15730	0
516	20241014	113400	79880670	15730	15730	15730	15730	0
517	20241014	113300	79880670	15730	15730	15730	15730	0
518	20241014	113200	79880670	15730	15730	15730	15730	0
519	20241014	113100	79880670	15730	15730	15730	15730	13
520	20241014	113000	79676180	15730	15730	15730	15730	0
521	20241014	112900	79676180	15730	15730	15730	15730	0
522	20241014	112800	79676180	15730	15730	15730	15730	25
523	20241014	112700	79282930	15730	15730	15730	15730	20
524	20241014	112600	78968330	15730	15730	15730	15730	0
525	20241014	112500	78968330	15730	15730	15730	15730	0
526	20241014	112400	78968330	15730	15730	15730	15730	0
527	20241014	112300	78968330	15730	15730	15730	15730	3
528	20241014	112200	78921140	15730	15720	15730	15720	2
529	20241014	112100	78889690	15720	15720	15720	15720	0
530	20241014	112000	78889690	15720	15720	15720	15720	0
531	20241014	111900	78889690	15720	15720	15720	15720	0
532	20241014	111800	78889690	15720	15720	15720	15720	52
533	20241014	111700	78072250	15730	15730	15730	15730	0
534	20241014	111600	78072250	15730	15730	15730	15730	6
535	20241014	111500	77977870	15730	15730	15730	15730	0
536	20241014	111400	77977870	15730	15730	15730	15730	0
537	20241014	111300	77977870	15730	15730	15730	15730	0
538	20241014	111200	77977870	15730	15730	15730	15730	0
539	20241014	111100	77977870	15730	15730	15730	15730	1
540	20241014	111000	77962140	15730	15730	15730	15730	0
541	20241014	110900	77962140	15730	15730	15730	15730	0
542	20241014	110800	77962140	15730	15730	15730	15730	0
543	20241014	110700	77962140	15730	15730	15730	15730	0
544	20241014	110600	77962140	15730	15730	15730	15730	150
545	20241014	110500	75602640	15730	15730	15730	15730	0
546	20241014	110400	75602640	15730	15730	15730	15730	103
547	20241014	110300	73982450	15730	15730	15730	15730	7
548	20241014	110200	73872340	15730	15730	15730	15730	0
549	20241014	110100	73872340	15730	15730	15730	15730	0
550	20241014	110000	73872340	15730	15730	15730	15730	2
551	20241014	105900	73840880	15730	15730	15730	15730	10
552	20241014	105800	73683580	15730	15730	15730	15730	0
553	20241014	105700	73683580	15730	15730	15730	15730	1
554	20241014	105600	73667850	15720	15730	15730	15720	65
555	20241014	105500	72646000	15730	15730	15730	15730	1
556	20241014	105400	72630270	15730	15730	15730	15730	0
557	20241014	105300	72630270	15730	15730	15730	15730	0
558	20241014	105200	72630270	15730	15730	15730	15730	10
559	20241014	105100	72472970	15730	15730	15730	15730	0
560	20241014	105000	72472970	15730	15730	15730	15730	369
561	20241014	104900	66668600	15760	15760	15760	15760	0
562	20241014	104800	66668600	15760	15760	15760	15760	0
563	20241014	104700	66668600	15760	15760	15760	15760	0
564	20241014	104600	66668600	15760	15760	15760	15760	0
565	20241014	104500	66668600	15760	15760	15760	15760	20
566	20241014	104400	66353400	15760	15760	15760	15760	0
567	20241014	104300	66353400	15760	15760	15760	15760	0
568	20241014	104200	66353400	15760	15760	15760	15760	0
569	20241014	104100	66353400	15760	15760	15760	15760	1
570	20241014	104000	66337640	15730	15730	15730	15730	10
571	20241014	103900	66180340	15760	15760	15760	15760	0
572	20241014	103800	66180340	15760	15760	15760	15760	200
573	20241014	103700	63028340	15760	15760	15760	15760	0
574	20241014	103600	63028340	15760	15760	15760	15760	0
575	20241014	103500	63028340	15760	15760	15760	15760	0
576	20241014	103400	63028340	15760	15760	15760	15760	2
577	20241014	103300	62996820	15760	15760	15760	15760	1
578	20241014	103200	62981060	15770	15770	15770	15770	4
579	20241014	103100	62917980	15770	15770	15770	15770	0
580	20241014	103000	62917980	15770	15770	15770	15770	0
581	20241014	102900	62917980	15770	15770	15770	15770	0
582	20241014	102800	62917980	15770	15770	15770	15770	0
583	20241014	102700	62917980	15770	15770	15770	15770	0
584	20241014	102600	62917980	15770	15770	15770	15770	8
585	20241014	102500	62791820	15770	15770	15770	15770	0
586	20241014	102400	62791820	15770	15770	15770	15770	160
587	20241014	102300	60268620	15730	15730	15730	15730	21
588	20241014	102200	59938290	15790	15790	15790	15790	0
589	20241014	102100	59938290	15790	15790	15790	15790	0
590	20241014	102000	59938290	15790	15790	15790	15790	0
591	20241014	101900	59938290	15790	15790	15790	15790	0
592	20241014	101800	59938290	15790	15790	15790	15790	0
593	20241014	101700	59938290	15790	15790	15790	15790	0
594	20241014	101600	59938290	15790	15790	15790	15790	0
595	20241014	101500	59938290	15790	15790	15790	15790	0
596	20241014	101400	59938290	15790	15790	15790	15790	0
597	20241014	101300	59938290	15790	15790	15790	15790	3
598	20241014	101200	59890920	15790	15790	15790	15790	4
599	20241014	101100	59827760	15800	15800	15800	15800	0
600	20241014	101000	59827760	15800	15800	15800	15800	0
601	20241014	100900	59827760	15800	15800	15800	15800	0
602	20241014	100800	59827760	15800	15800	15800	15800	3
603	20241014	100700	59780360	15800	15800	15800	15800	5
604	20241014	100600	59701360	15800	15800	15800	15800	0
605	20241014	100500	59701360	15800	15800	15800	15800	1
606	20241014	100400	59685560	15800	15800	15800	15800	0
607	20241014	100300	59685560	15800	15800	15800	15800	0
608	20241014	100200	59685560	15800	15800	15800	15800	0
609	20241014	100100	59685560	15800	15710	15800	15700	1203
610	20241014	100000	40797020	15800	15800	15800	15800	1
611	20241014	095900	40781220	15710	15710	15710	15710	6
612	20241014	095800	40686960	15800	15800	15800	15800	0
613	20241014	095700	40686960	15800	15800	15800	15800	1
614	20241014	095600	40671160	15730	15730	15730	15730	100
615	20241014	095500	39098160	15730	15730	15730	15730	0
616	20241014	095400	39098160	15730	15730	15730	15730	0
617	20241014	095300	39098160	15730	15730	15730	15730	0
618	20241014	095200	39098160	15730	15730	15730	15730	8
619	20241014	095100	38972320	15800	15750	15800	15750	50
620	20241014	095000	38182870	15750	15750	15750	15750	41
621	20241014	094900	37537120	15750	15770	15770	15750	948
622	20241014	094800	22603480	15800	15800	15800	15800	0
623	20241014	094700	22603480	15800	15800	15800	15800	2
624	20241014	094600	22571880	15800	15800	15800	15800	9
625	20241014	094500	22429680	15800	15800	15800	15800	5
626	20241014	094400	22350680	15800	15800	15800	15800	3
627	20241014	094300	22303280	15790	15780	15790	15780	47
628	20241014	094200	21561220	15780	15780	15780	15780	130
629	20241014	094100	19509820	15780	15780	15780	15780	10
630	20241014	094000	19352020	15780	15780	15780	15780	0
631	20241014	093900	19352020	15780	15780	15780	15780	1
632	20241014	093800	19336240	15780	15780	15780	15780	5
633	20241014	093700	19257340	15750	15750	15750	15750	0
634	20241014	093600	19257340	15750	15750	15750	15750	0
635	20241014	093500	19257340	15750	15750	15750	15750	0
636	20241014	093400	19257340	15750	15750	15750	15750	0
637	20241014	093300	19257340	15750	15770	15770	15750	139
638	20241014	093200	17067540	15770	15770	15770	15770	1
639	20241014	093100	17051770	15770	15770	15770	15770	1
640	20241014	093000	17036000	15770	15760	15770	15760	21
641	20241014	092900	16704840	15780	15780	15780	15780	0
642	20241014	092800	16704840	15780	15780	15780	15780	30
643	20241014	092700	16231440	15780	15780	15780	15780	1
644	20241014	092600	16215660	15780	15780	15780	15780	0
645	20241014	092500	16215660	15780	15780	15780	15780	0
646	20241014	092400	16215660	15780	15780	15780	15780	50
647	20241014	092300	15426660	15780	15780	15780	15780	0
648	20241014	092200	15426660	15780	15780	15780	15780	10
649	20241014	092100	15268860	15780	15780	15780	15780	0
650	20241014	092000	15268860	15780	15780	15780	15780	0
651	20241014	091900	15268860	15780	15780	15780	15780	1
652	20241014	091800	15253080	15700	15700	15700	15700	0
653	20241014	091700	15253080	15700	15710	15710	15700	700
654	20241014	091600	4262070	15780	15780	15780	15780	0
655	20241014	091500	4262070	15780	15780	15780	15780	0
656	20241014	091400	4262070	15780	15780	15780	15780	2
657	20241014	091300	4230510	15770	15770	15770	15770	51
658	20241014	091200	3426240	15770	15770	15770	15770	8
659	20241014	091100	3300080	15770	15770	15770	15770	0
660	20241014	091000	3300080	15770	15770	15770	15770	1
661	20241014	090900	3284310	15770	15760	15770	15760	6
662	20241014	090800	3189710	15700	15700	15700	15700	0
663	20241014	090700	3189710	15700	15710	15710	15700	11
664	20241014	090600	3016970	15710	15760	15760	15710	14
665	20241014	090500	2796880	15760	15760	15760	15760	1
666	20241014	090400	2781120	15700	15700	15700	15700	0
667	20241014	090300	2781120	15700	15700	15700	15700	69
668	20241014	090200	1697820	15700	15700	15700	15700	9
669	20241014	090100	1556520	15700	15700	15700	15700	35
670	20241014	090000	1007020	15700	15740	15760	15700	64