KissMeData/382900/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213100	213558090	15400	15400	15400	15400	341
3	20241015	213000	213558090	15400	15400	15400	15400	0
4	20241015	212900	213558090	15400	15400	15400	15400	0
5	20241015	212800	213558090	15400	15400	15400	15400	0
6	20241015	212700	213558090	15400	15400	15400	15400	0
7	20241015	212600	213558090	15400	15400	15400	15400	0
8	20241015	212500	213558090	15400	15400	15400	15400	0
9	20241015	212400	213558090	15400	15400	15400	15400	0
10	20241015	212300	213558090	15400	15400	15400	15400	0
11	20241015	212200	213558090	15400	15400	15400	15400	0
12	20241015	212100	213558090	15400	15400	15400	15400	0
13	20241015	212000	213558090	15400	15400	15400	15400	0
14	20241015	211900	213558090	15400	15400	15400	15400	0
15	20241015	211800	213558090	15400	15400	15400	15400	0
16	20241015	211700	213558090	15400	15400	15400	15400	0
17	20241015	211600	213558090	15400	15400	15400	15400	0
18	20241015	211500	213558090	15400	15400	15400	15400	0
19	20241015	211400	213558090	15400	15400	15400	15400	0
20	20241015	211300	213558090	15400	15400	15400	15400	0
21	20241015	211200	213558090	15400	15400	15400	15400	0
22	20241015	211100	213558090	15400	15400	15400	15400	0
23	20241015	211000	213558090	15400	15400	15400	15400	0
24	20241015	210900	213558090	15400	15400	15400	15400	0
25	20241015	210800	213558090	15400	15400	15400	15400	0
26	20241015	210700	213558090	15400	15400	15400	15400	0
27	20241015	210600	213558090	15400	15400	15400	15400	0
28	20241015	210500	213558090	15400	15400	15400	15400	0
29	20241015	210400	213558090	15400	15400	15400	15400	0
30	20241015	210300	213558090	15400	15400	15400	15400	0
31	20241015	210200	213558090	15400	15400	15400	15400	0
32	20241015	210100	213558090	15400	15400	15400	15400	341
33	20241015	210000	213558090	15400	15400	15400	15400	0
34	20241015	205900	213558090	15400	15400	15400	15400	0
35	20241015	205800	213558090	15400	15400	15400	15400	0
36	20241015	205700	213558090	15400	15400	15400	15400	0
37	20241015	205600	213558090	15400	15400	15400	15400	0
38	20241015	205500	213558090	15400	15400	15400	15400	0
39	20241015	205400	213558090	15400	15400	15400	15400	0
40	20241015	205300	213558090	15400	15400	15400	15400	0
41	20241015	205200	213558090	15400	15400	15400	15400	0
42	20241015	205100	213558090	15400	15400	15400	15400	0
43	20241015	205000	213558090	15400	15400	15400	15400	0
44	20241015	204900	213558090	15400	15400	15400	15400	0
45	20241015	204800	213558090	15400	15400	15400	15400	0
46	20241015	204700	213558090	15400	15400	15400	15400	0
47	20241015	204600	213558090	15400	15400	15400	15400	0
48	20241015	204500	213558090	15400	15400	15400	15400	0
49	20241015	204400	213558090	15400	15400	15400	15400	0
50	20241015	204300	213558090	15400	15400	15400	15400	0
51	20241015	204200	213558090	15400	15400	15400	15400	0
52	20241015	204100	213558090	15400	15400	15400	15400	0
53	20241015	204000	213558090	15400	15400	15400	15400	0
54	20241015	203900	213558090	15400	15400	15400	15400	0
55	20241015	203800	213558090	15400	15400	15400	15400	0
56	20241015	203700	213558090	15400	15400	15400	15400	0
57	20241015	203600	213558090	15400	15400	15400	15400	0
58	20241015	203500	213558090	15400	15400	15400	15400	0
59	20241015	203400	213558090	15400	15400	15400	15400	0
60	20241015	203300	213558090	15400	15400	15400	15400	0
61	20241015	203200	213558090	15400	15400	15400	15400	0
62	20241015	203100	213558090	15400	15400	15400	15400	341
63	20241015	203000	213558090	15400	15400	15400	15400	0
64	20241015	202900	213558090	15400	15400	15400	15400	0
65	20241015	202800	213558090	15400	15400	15400	15400	0
66	20241015	202700	213558090	15400	15400	15400	15400	0
67	20241015	202600	213558090	15400	15400	15400	15400	0
68	20241015	202500	213558090	15400	15400	15400	15400	0
69	20241015	202400	213558090	15400	15400	15400	15400	0
70	20241015	202300	213558090	15400	15400	15400	15400	0
71	20241015	202200	213558090	15400	15400	15400	15400	0
72	20241015	202100	213558090	15400	15400	15400	15400	0
73	20241015	202000	213558090	15400	15400	15400	15400	0
74	20241015	201900	213558090	15400	15400	15400	15400	0
75	20241015	201800	213558090	15400	15400	15400	15400	0
76	20241015	201700	213558090	15400	15400	15400	15400	0
77	20241015	201600	213558090	15400	15400	15400	15400	0
78	20241015	201500	213558090	15400	15400	15400	15400	0
79	20241015	201400	213558090	15400	15400	15400	15400	0
80	20241015	201300	213558090	15400	15400	15400	15400	0
81	20241015	201200	213558090	15400	15400	15400	15400	0
82	20241015	201100	213558090	15400	15400	15400	15400	0
83	20241015	201000	213558090	15400	15400	15400	15400	0
84	20241015	200900	213558090	15400	15400	15400	15400	0
85	20241015	200800	213558090	15400	15400	15400	15400	0
86	20241015	200700	213558090	15400	15400	15400	15400	0
87	20241015	200600	213558090	15400	15400	15400	15400	0
88	20241015	200500	213558090	15400	15400	15400	15400	0
89	20241015	200400	213558090	15400	15400	15400	15400	0
90	20241015	200300	213558090	15400	15400	15400	15400	0
91	20241015	200200	213558090	15400	15400	15400	15400	0
92	20241015	200100	213558090	15400	15400	15400	15400	341
93	20241015	200000	213558090	15400	15400	15400	15400	0
94	20241015	195900	213558090	15400	15400	15400	15400	0
95	20241015	195800	213558090	15400	15400	15400	15400	0
96	20241015	195700	213558090	15400	15400	15400	15400	0
97	20241015	195600	213558090	15400	15400	15400	15400	0
98	20241015	195500	213558090	15400	15400	15400	15400	0
99	20241015	195400	213558090	15400	15400	15400	15400	0
100	20241015	195300	213558090	15400	15400	15400	15400	0
101	20241015	195200	213558090	15400	15400	15400	15400	0
102	20241015	195100	213558090	15400	15400	15400	15400	0
103	20241015	195000	213558090	15400	15400	15400	15400	0
104	20241015	194900	213558090	15400	15400	15400	15400	0
105	20241015	194800	213558090	15400	15400	15400	15400	0
106	20241015	194700	213558090	15400	15400	15400	15400	0
107	20241015	194600	213558090	15400	15400	15400	15400	0
108	20241015	194500	213558090	15400	15400	15400	15400	0
109	20241015	194400	213558090	15400	15400	15400	15400	0
110	20241015	194300	213558090	15400	15400	15400	15400	0
111	20241015	194200	213558090	15400	15400	15400	15400	0
112	20241015	194100	213558090	15400	15400	15400	15400	0
113	20241015	194000	213558090	15400	15400	15400	15400	0
114	20241015	193900	213558090	15400	15400	15400	15400	0
115	20241015	193800	213558090	15400	15400	15400	15400	0
116	20241015	193700	213558090	15400	15400	15400	15400	0
117	20241015	193600	213558090	15400	15400	15400	15400	0
118	20241015	193500	213558090	15400	15400	15400	15400	0
119	20241015	193400	213558090	15400	15400	15400	15400	0
120	20241015	193300	213558090	15400	15400	15400	15400	0
121	20241015	193200	213558090	15400	15400	15400	15400	0
122	20241015	193100	213558090	15400	15400	15400	15400	341
123	20241015	193000	213558090	15400	15400	15400	15400	0
124	20241015	192900	213558090	15400	15400	15400	15400	0
125	20241015	192800	213558090	15400	15400	15400	15400	0
126	20241015	192700	213558090	15400	15400	15400	15400	0
127	20241015	192600	213558090	15400	15400	15400	15400	0
128	20241015	192500	213558090	15400	15400	15400	15400	0
129	20241015	192400	213558090	15400	15400	15400	15400	0
130	20241015	192300	213558090	15400	15400	15400	15400	0
131	20241015	192200	213558090	15400	15400	15400	15400	0
132	20241015	192100	213558090	15400	15400	15400	15400	0
133	20241015	192000	213558090	15400	15400	15400	15400	0
134	20241015	191900	213558090	15400	15400	15400	15400	0
135	20241015	191800	213558090	15400	15400	15400	15400	0
136	20241015	191700	213558090	15400	15400	15400	15400	0
137	20241015	191600	213558090	15400	15400	15400	15400	0
138	20241015	191500	213558090	15400	15400	15400	15400	0
139	20241015	191400	213558090	15400	15400	15400	15400	0
140	20241015	191300	213558090	15400	15400	15400	15400	0
141	20241015	191200	213558090	15400	15400	15400	15400	0
142	20241015	191100	213558090	15400	15400	15400	15400	0
143	20241015	191000	213558090	15400	15400	15400	15400	0
144	20241015	190900	213558090	15400	15400	15400	15400	0
145	20241015	190800	213558090	15400	15400	15400	15400	0
146	20241015	190700	213558090	15400	15400	15400	15400	0
147	20241015	190600	213558090	15400	15400	15400	15400	0
148	20241015	190500	213558090	15400	15400	15400	15400	0
149	20241015	190400	213558090	15400	15400	15400	15400	0
150	20241015	190300	213558090	15400	15400	15400	15400	0
151	20241015	190200	213558090	15400	15400	15400	15400	0
152	20241015	190100	213558090	15400	15400	15400	15400	341
153	20241015	190000	213558090	15400	15400	15400	15400	0
154	20241015	185900	213558090	15400	15400	15400	15400	0
155	20241015	185800	213558090	15400	15400	15400	15400	0
156	20241015	185700	213558090	15400	15400	15400	15400	0
157	20241015	185600	213558090	15400	15400	15400	15400	0
158	20241015	185500	213558090	15400	15400	15400	15400	0
159	20241015	185400	213558090	15400	15400	15400	15400	0
160	20241015	185300	213558090	15400	15400	15400	15400	0
161	20241015	185200	213558090	15400	15400	15400	15400	0
162	20241015	185100	213558090	15400	15400	15400	15400	0
163	20241015	185000	213558090	15400	15400	15400	15400	0
164	20241015	184900	213558090	15400	15400	15400	15400	0
165	20241015	184800	213558090	15400	15400	15400	15400	0
166	20241015	184700	213558090	15400	15400	15400	15400	0
167	20241015	184600	213558090	15400	15400	15400	15400	0
168	20241015	184500	213558090	15400	15400	15400	15400	0
169	20241015	184400	213558090	15400	15400	15400	15400	0
170	20241015	184300	213558090	15400	15400	15400	15400	0
171	20241015	184200	213558090	15400	15400	15400	15400	0
172	20241015	184100	213558090	15400	15400	15400	15400	0
173	20241015	184000	213558090	15400	15400	15400	15400	0
174	20241015	183900	213558090	15400	15400	15400	15400	0
175	20241015	183800	213558090	15400	15400	15400	15400	0
176	20241015	183700	213558090	15400	15400	15400	15400	0
177	20241015	183600	213558090	15400	15400	15400	15400	0
178	20241015	183500	213558090	15400	15400	15400	15400	0
179	20241015	183400	213558090	15400	15400	15400	15400	0
180	20241015	183300	213558090	15400	15400	15400	15400	0
181	20241015	183200	213558090	15400	15400	15400	15400	0
182	20241015	183100	213558090	15400	15400	15400	15400	341
183	20241015	183000	213558090	15400	15400	15400	15400	0
184	20241015	182900	213558090	15400	15400	15400	15400	0
185	20241015	182800	213558090	15400	15400	15400	15400	0
186	20241015	182700	213558090	15400	15400	15400	15400	0
187	20241015	182600	213558090	15400	15400	15400	15400	0
188	20241015	182500	213558090	15400	15400	15400	15400	0
189	20241015	182400	213558090	15400	15400	15400	15400	0
190	20241015	182300	213558090	15400	15400	15400	15400	0
191	20241015	182200	213558090	15400	15400	15400	15400	0
192	20241015	182100	213558090	15400	15400	15400	15400	0
193	20241015	182000	213558090	15400	15400	15400	15400	0
194	20241015	181900	213558090	15400	15400	15400	15400	0
195	20241015	181800	213558090	15400	15400	15400	15400	0
196	20241015	181700	213558090	15400	15400	15400	15400	0
197	20241015	181600	213558090	15400	15400	15400	15400	0
198	20241015	181500	213558090	15400	15400	15400	15400	0
199	20241015	181400	213558090	15400	15400	15400	15400	0
200	20241015	181300	213558090	15400	15400	15400	15400	0
201	20241015	181200	213558090	15400	15400	15400	15400	0
202	20241015	181100	213558090	15400	15400	15400	15400	0
203	20241015	181000	213558090	15400	15400	15400	15400	0
204	20241015	180900	213558090	15400	15400	15400	15400	0
205	20241015	180800	213558090	15400	15400	15400	15400	0
206	20241015	180700	213558090	15400	15400	15400	15400	0
207	20241015	180600	213558090	15400	15400	15400	15400	0
208	20241015	180500	213558090	15400	15400	15400	15400	0
209	20241015	180400	213558090	15400	15400	15400	15400	0
210	20241015	180300	213558090	15400	15400	15400	15400	0
211	20241015	180200	213558090	15400	15400	15400	15400	0
212	20241015	180100	213558090	15400	15400	15400	15400	341
213	20241015	180000	213558090	15400	15400	15400	15400	0
214	20241015	175900	213558090	15400	15400	15400	15400	0
215	20241015	175800	213558090	15400	15400	15400	15400	0
216	20241015	175700	213558090	15400	15400	15400	15400	0
217	20241015	175600	213558090	15400	15400	15400	15400	0
218	20241015	175500	213558090	15400	15400	15400	15400	0
219	20241015	175400	213558090	15400	15400	15400	15400	0
220	20241015	175300	213558090	15400	15400	15400	15400	0
221	20241015	175200	213558090	15400	15400	15400	15400	0
222	20241015	175100	213558090	15400	15400	15400	15400	0
223	20241015	175000	213558090	15400	15400	15400	15400	0
224	20241015	174900	213558090	15400	15400	15400	15400	0
225	20241015	174800	213558090	15400	15400	15400	15400	0
226	20241015	174700	213558090	15400	15400	15400	15400	0
227	20241015	174600	213558090	15400	15400	15400	15400	0
228	20241015	174500	213558090	15400	15400	15400	15400	0
229	20241015	174400	213558090	15400	15400	15400	15400	0
230	20241015	174300	213558090	15400	15400	15400	15400	0
231	20241015	174200	213558090	15400	15400	15400	15400	0
232	20241015	174100	213558090	15400	15400	15400	15400	0
233	20241015	174000	213558090	15400	15400	15400	15400	0
234	20241015	173900	213558090	15400	15400	15400	15400	0
235	20241015	173800	213558090	15400	15400	15400	15400	0
236	20241015	173700	213558090	15400	15400	15400	15400	0
237	20241015	173600	213558090	15400	15400	15400	15400	0
238	20241015	173500	213558090	15400	15400	15400	15400	0
239	20241015	173400	213558090	15400	15400	15400	15400	0
240	20241015	173300	213558090	15400	15400	15400	15400	0
241	20241015	173200	213558090	15400	15400	15400	15400	0
242	20241015	173100	213558090	15400	15400	15400	15400	341
243	20241015	173000	213558090	15400	15400	15400	15400	0
244	20241015	172900	213558090	15400	15400	15400	15400	0
245	20241015	172800	213558090	15400	15400	15400	15400	0
246	20241015	172700	213558090	15400	15400	15400	15400	0
247	20241015	172600	213558090	15400	15400	15400	15400	0
248	20241015	172500	213558090	15400	15400	15400	15400	0
249	20241015	172400	213558090	15400	15400	15400	15400	0
250	20241015	172300	213558090	15400	15400	15400	15400	0
251	20241015	172200	213558090	15400	15400	15400	15400	0
252	20241015	172100	213558090	15400	15400	15400	15400	0
253	20241015	172000	213558090	15400	15400	15400	15400	0
254	20241015	171900	213558090	15400	15400	15400	15400	0
255	20241015	171800	213558090	15400	15400	15400	15400	0
256	20241015	171700	213558090	15400	15400	15400	15400	0
257	20241015	171600	213558090	15400	15400	15400	15400	0
258	20241015	171500	213558090	15400	15400	15400	15400	0
259	20241015	171400	213558090	15400	15400	15400	15400	0
260	20241015	171300	213558090	15400	15400	15400	15400	0
261	20241015	171200	213558090	15400	15400	15400	15400	0
262	20241015	171100	213558090	15400	15400	15400	15400	0
263	20241015	171000	213558090	15400	15400	15400	15400	0
264	20241015	170900	213558090	15400	15400	15400	15400	0
265	20241015	170800	213558090	15400	15400	15400	15400	0
266	20241015	170700	213558090	15400	15400	15400	15400	0
267	20241015	170600	213558090	15400	15400	15400	15400	0
268	20241015	170500	213558090	15400	15400	15400	15400	0
269	20241015	170400	213558090	15400	15400	15400	15400	0
270	20241015	170300	213558090	15400	15400	15400	15400	0
271	20241015	170200	213558090	15400	15400	15400	15400	0
272	20241015	170100	213558090	15400	15400	15400	15400	341
273	20241015	170000	213558090	15400	15400	15400	15400	0
274	20241015	165900	213558090	15400	15400	15400	15400	0
275	20241015	165800	213558090	15400	15400	15400	15400	0
276	20241015	165700	213558090	15400	15400	15400	15400	0
277	20241015	165600	213558090	15400	15400	15400	15400	0
278	20241015	165500	213558090	15400	15400	15400	15400	0
279	20241015	165400	213558090	15400	15400	15400	15400	0
280	20241015	165300	213558090	15400	15400	15400	15400	0
281	20241015	165200	213558090	15400	15400	15400	15400	0
282	20241015	165100	213558090	15400	15400	15400	15400	0
283	20241015	165000	213558090	15400	15400	15400	15400	0
284	20241015	164900	213558090	15400	15400	15400	15400	0
285	20241015	164800	213558090	15400	15400	15400	15400	0
286	20241015	164700	213558090	15400	15400	15400	15400	0
287	20241015	164600	213558090	15400	15400	15400	15400	0
288	20241015	164500	213558090	15400	15400	15400	15400	0
289	20241015	164400	213558090	15400	15400	15400	15400	0
290	20241015	164300	213558090	15400	15400	15400	15400	0
291	20241015	164200	213558090	15400	15400	15400	15400	0
292	20241015	164100	213558090	15400	15400	15400	15400	0
293	20241015	164000	213558090	15400	15400	15400	15400	0
294	20241015	163900	213558090	15400	15400	15400	15400	0
295	20241015	163800	213558090	15400	15400	15400	15400	0
296	20241015	163700	213558090	15400	15400	15400	15400	0
297	20241015	163600	213558090	15400	15400	15400	15400	0
298	20241015	163500	213558090	15400	15400	15400	15400	0
299	20241015	163400	213558090	15400	15400	15400	15400	0
300	20241015	163300	213558090	15400	15400	15400	15400	0
301	20241015	163200	213558090	15400	15400	15400	15400	0
302	20241015	163100	213558090	15400	15400	15400	15400	341
303	20241015	163000	213558090	15400	15400	15400	15400	0
304	20241015	162900	213558090	15400	15400	15400	15400	0
305	20241015	162800	213558090	15400	15400	15400	15400	0
306	20241015	162700	213558090	15400	15400	15400	15400	0
307	20241015	162600	213558090	15400	15400	15400	15400	0
308	20241015	162500	213558090	15400	15400	15400	15400	0
309	20241015	162400	213558090	15400	15400	15400	15400	0
310	20241015	162300	213558090	15400	15400	15400	15400	0
311	20241015	162200	213558090	15400	15400	15400	15400	0
312	20241015	162100	213558090	15400	15400	15400	15400	0
313	20241015	162000	213558090	15400	15400	15400	15400	0
314	20241015	161900	213558090	15400	15400	15400	15400	0
315	20241015	161800	213558090	15400	15400	15400	15400	0
316	20241015	161700	213558090	15400	15400	15400	15400	0
317	20241015	161600	213558090	15400	15400	15400	15400	0
318	20241015	161500	213558090	15400	15400	15400	15400	0
319	20241015	161400	213558090	15400	15400	15400	15400	0
320	20241015	161300	213558090	15400	15400	15400	15400	0
321	20241015	161200	213558090	15400	15400	15400	15400	0
322	20241015	161100	213558090	15400	15400	15400	15400	0
323	20241015	161000	213558090	15400	15400	15400	15400	0
324	20241015	160900	213558090	15400	15400	15400	15400	0
325	20241015	160800	213558090	15400	15400	15400	15400	0
326	20241015	160700	213558090	15400	15400	15400	15400	0
327	20241015	160600	213558090	15400	15400	15400	15400	0
328	20241015	160500	213558090	15400	15400	15400	15400	0
329	20241015	160400	213558090	15400	15400	15400	15400	0
330	20241015	160300	213558090	15400	15400	15400	15400	0
331	20241015	160200	213558090	15400	15400	15400	15400	0
332	20241015	160100	213558090	15400	15400	15400	15400	341
333	20241015	160000	213558090	15400	15400	15400	15400	0
334	20241015	155900	213558090	15400	15400	15400	15400	0
335	20241015	155800	213558090	15400	15400	15400	15400	0
336	20241015	155700	213558090	15400	15400	15400	15400	0
337	20241015	155600	213558090	15400	15400	15400	15400	0
338	20241015	155500	213558090	15400	15400	15400	15400	0
339	20241015	155400	213558090	15400	15400	15400	15400	0
340	20241015	155300	213558090	15400	15400	15400	15400	0
341	20241015	155200	213558090	15400	15400	15400	15400	0
342	20241015	155100	213558090	15400	15400	15400	15400	0
343	20241015	155000	213558090	15400	15400	15400	15400	0
344	20241015	154900	213558090	15400	15400	15400	15400	0
345	20241015	154800	213558090	15400	15400	15400	15400	0
346	20241015	154700	213558090	15400	15400	15400	15400	0
347	20241015	154600	213558090	15400	15400	15400	15400	0
348	20241015	154500	213558090	15400	15400	15400	15400	0
349	20241015	154400	213558090	15400	15400	15400	15400	0
350	20241015	154300	213558090	15400	15400	15400	15400	0
351	20241015	154200	213558090	15400	15400	15400	15400	0
352	20241015	154100	213558090	15400	15400	15400	15400	0
353	20241015	154000	213558090	15400	15400	15400	15400	0
354	20241015	153900	213558090	15400	15400	15400	15400	0
355	20241015	153800	213558090	15400	15400	15400	15400	0
356	20241015	153700	213558090	15400	15400	15400	15400	0
357	20241015	153600	213558090	15400	15400	15400	15400	0
358	20241015	153500	213558090	15400	15400	15400	15400	0
359	20241015	153400	213558090	15400	15400	15400	15400	0
360	20241015	153300	213558090	15400	15400	15400	15400	0
361	20241015	153200	213558090	15400	15400	15400	15400	0
362	20241015	153100	213558090	15400	15400	15400	15400	341
363	20241015	153000	213558090	15400	15400	15400	15400	341
364	20241015	152900	208306690	15390	15390	15390	15390	0
365	20241015	152800	208306690	15390	15390	15390	15390	0
366	20241015	152700	208306690	15390	15390	15390	15390	0
367	20241015	152600	208306690	15390	15390	15390	15390	0
368	20241015	152500	208306690	15390	15390	15390	15390	0
369	20241015	152400	208306690	15390	15390	15390	15390	0
370	20241015	152300	208306690	15390	15390	15390	15390	0
371	20241015	152200	208306690	15390	15390	15390	15390	0
372	20241015	152100	208306690	15390	15390	15390	15390	0
373	20241015	152000	208306690	15390	15390	15390	15390	0
374	20241015	151900	208306690	15390	15390	15390	15390	30
375	20241015	151800	207844990	15390	15350	15390	15350	122
376	20241015	151700	205971490	15340	15340	15340	15340	346
377	20241015	151600	200663850	15340	15340	15340	15340	0
378	20241015	151500	200663850	15340	15340	15350	15340	512
379	20241015	151400	192809670	15330	15330	15330	15330	0
380	20241015	151300	192809670	15330	15380	15380	15330	731
381	20241015	151200	181584210	15390	15390	15390	15390	1
382	20241015	151100	181568820	15390	15390	15390	15390	16
383	20241015	151000	181322580	15390	15390	15390	15390	51
384	20241015	150900	180537690	15400	15400	15400	15400	0
385	20241015	150800	180537690	15400	15400	15400	15400	0
386	20241015	150700	180537690	15400	15400	15400	15400	0
387	20241015	150600	180537690	15400	15400	15400	15400	42
388	20241015	150500	179890890	15400	15400	15400	15400	0
389	20241015	150400	179890890	15400	15400	15400	15400	3
390	20241015	150300	179844690	15400	15400	15400	15400	8
391	20241015	150200	179721490	15400	15400	15400	15400	33
392	20241015	150100	179213290	15380	15380	15380	15380	0
393	20241015	150000	179213290	15380	15380	15380	15380	0
394	20241015	145900	179213290	15380	15380	15380	15380	0
395	20241015	145800	179213290	15380	15380	15380	15380	2
396	20241015	145700	179182530	15380	15380	15380	15380	0
397	20241015	145600	179182530	15380	15380	15380	15380	0
398	20241015	145500	179182530	15380	15380	15380	15380	0
399	20241015	145400	179182530	15380	15380	15380	15380	0
400	20241015	145300	179182530	15380	15380	15380	15380	0
401	20241015	145200	179182530	15380	15380	15380	15380	1
402	20241015	145100	179167150	15400	15380	15400	15380	212
403	20241015	145000	175902590	15380	15380	15380	15380	43
404	20241015	144900	175241250	15380	15400	15400	15380	39
405	20241015	144800	174641250	15400	15390	15400	15390	10
406	20241015	144700	174487260	15380	15380	15380	15380	95
407	20241015	144600	173026160	15400	15400	15400	15400	7
408	20241015	144500	172918360	15400	15400	15400	15400	0
409	20241015	144400	172918360	15400	15400	15400	15400	0
410	20241015	144300	172918360	15400	15400	15400	15400	0
411	20241015	144200	172918360	15400	15400	15400	15400	0
412	20241015	144100	172918360	15400	15400	15400	15400	0
413	20241015	144000	172918360	15400	15360	15400	15360	31
414	20241015	143900	172442160	15360	15360	15360	15360	294
415	20241015	143800	167926320	15360	15360	15360	15360	10
416	20241015	143700	167772720	15370	15370	15370	15370	213
417	20241015	143600	164498910	15400	15400	15400	15400	1
418	20241015	143500	164483510	15400	15400	15400	15400	0
419	20241015	143400	164483510	15400	15400	15400	15400	0
420	20241015	143300	164483510	15400	15400	15400	15400	20
421	20241015	143200	164175510	15370	15370	15370	15370	31
422	20241015	143100	163699040	15390	15390	15390	15390	0
423	20241015	143000	163699040	15390	15390	15390	15390	5
424	20241015	142900	163622090	15370	15370	15370	15370	0
425	20241015	142800	163622090	15370	15370	15370	15370	0
426	20241015	142700	163622090	15370	15370	15370	15370	0
427	20241015	142600	163622090	15370	15370	15370	15370	0
428	20241015	142500	163622090	15370	15370	15370	15370	0
429	20241015	142400	163622090	15370	15370	15370	15370	35
430	20241015	142300	163084140	15370	15370	15370	15370	0
431	20241015	142200	163084140	15370	15370	15370	15370	176
432	20241015	142100	160379020	15370	15370	15370	15370	0
433	20241015	142000	160379020	15370	15370	15370	15370	0
434	20241015	141900	160379020	15370	15370	15370	15370	0
435	20241015	141800	160379020	15370	15370	15370	15370	0
436	20241015	141700	160379020	15370	15380	15380	15370	228
437	20241015	141600	156873950	15380	15390	15390	15380	107
438	20241015	141500	155228160	15380	15380	15380	15380	0
439	20241015	141400	155228160	15380	15380	15380	15380	0
440	20241015	141300	155228160	15380	15380	15380	15380	0
441	20241015	141200	155228160	15380	15380	15380	15380	0
442	20241015	141100	155228160	15380	15380	15380	15380	0
443	20241015	141000	155228160	15380	15380	15380	15380	63
444	20241015	140900	154259220	15380	15380	15380	15380	35
445	20241015	140800	153720920	15380	15380	15380	15380	37
446	20241015	140700	153151860	15380	15380	15380	15380	0
447	20241015	140600	153151860	15380	15390	15390	15380	139
448	20241015	140500	151013770	15390	15390	15390	15390	0
449	20241015	140400	151013770	15390	15390	15390	15390	101
450	20241015	140300	149459380	15440	15440	15440	15440	0
451	20241015	140200	149459380	15440	15440	15440	15440	1
452	20241015	140100	149443940	15440	15440	15440	15440	0
453	20241015	140000	149443940	15440	15440	15440	15440	0
454	20241015	135900	149443940	15440	15440	15440	15440	1
455	20241015	135800	149428500	15440	15440	15440	15440	0
456	20241015	135700	149428500	15440	15440	15440	15440	0
457	20241015	135600	149428500	15440	15440	15440	15440	0
458	20241015	135500	149428500	15440	15440	15440	15440	0
459	20241015	135400	149428500	15440	15440	15440	15440	0
460	20241015	135300	149428500	15440	15440	15440	15440	0
461	20241015	135200	149428500	15440	15390	15440	15390	11
462	20241015	135100	149259160	15390	15390	15390	15390	1
463	20241015	135000	149243770	15390	15390	15390	15390	0
464	20241015	134900	149243770	15390	15390	15390	15390	0
465	20241015	134800	149243770	15390	15410	15410	15390	204
466	20241015	134700	146102980	15410	15410	15410	15410	119
467	20241015	134600	144269190	15440	15440	15440	15440	0
468	20241015	134500	144269190	15440	15440	15440	15440	0
469	20241015	134400	144269190	15440	15440	15440	15440	0
470	20241015	134300	144269190	15440	15440	15440	15440	0
471	20241015	134200	144269190	15440	15440	15440	15440	0
472	20241015	134100	144269190	15440	15440	15440	15440	10
473	20241015	134000	144114790	15440	15440	15440	15440	0
474	20241015	133900	144114790	15440	15440	15440	15440	2
475	20241015	133800	144083910	15440	15440	15440	15440	20
476	20241015	133700	143775110	15440	15440	15440	15440	0
477	20241015	133600	143775110	15440	15440	15440	15440	40
478	20241015	133500	143157510	15440	15440	15440	15440	0
479	20241015	133400	143157510	15440	15430	15440	15420	412
480	20241015	133300	136801690	15440	15440	15440	15440	165
481	20241015	133200	134254090	15450	15480	15480	15450	151
482	20241015	133100	131919640	15480	15480	15480	15480	0
483	20241015	133000	131919640	15480	15480	15480	15480	0
484	20241015	132900	131919640	15480	15480	15480	15480	0
485	20241015	132800	131919640	15480	15480	15480	15480	0
486	20241015	132700	131919640	15480	15480	15480	15480	0
487	20241015	132600	131919640	15480	15480	15480	15480	123
488	20241015	132500	130015600	15450	15440	15450	15440	14
489	20241015	132400	129799330	15440	15440	15440	15440	0
490	20241015	132300	129799330	15440	15440	15440	15440	0
491	20241015	132200	129799330	15440	15440	15440	15440	0
492	20241015	132100	129799330	15440	15440	15440	15440	0
493	20241015	132000	129799330	15440	15440	15440	15440	0
494	20241015	131900	129799330	15440	15440	15440	15440	0
495	20241015	131800	129799330	15440	15440	15440	15440	1
496	20241015	131700	129783890	15440	15440	15440	15440	0
497	20241015	131600	129783890	15440	15440	15440	15440	50
498	20241015	131500	129011890	15480	15480	15480	15480	0
499	20241015	131400	129011890	15480	15480	15480	15480	0
500	20241015	131300	129011890	15480	15480	15480	15480	0
501	20241015	131200	129011890	15480	15480	15480	15480	0
502	20241015	131100	129011890	15480	15480	15480	15480	0
503	20241015	131000	129011890	15480	15480	15480	15480	0
504	20241015	130900	129011890	15480	15480	15480	15480	0
505	20241015	130800	129011890	15480	15480	15480	15480	0
506	20241015	130700	129011890	15480	15480	15480	15480	0
507	20241015	130600	129011890	15480	15480	15480	15480	0
508	20241015	130500	129011890	15480	15480	15480	15480	0
509	20241015	130400	129011890	15480	15480	15480	15480	7
510	20241015	130300	128903530	15430	15430	15430	15430	0
511	20241015	130200	128903530	15430	15430	15430	15430	0
512	20241015	130100	128903530	15430	15430	15430	15430	0
513	20241015	130000	128903530	15430	15450	15450	15430	87
514	20241015	125900	127560430	15480	15480	15480	15480	0
515	20241015	125800	127560430	15480	15480	15480	15480	0
516	20241015	125700	127560430	15480	15480	15480	15480	0
517	20241015	125600	127560430	15480	15480	15480	15480	0
518	20241015	125500	127560430	15480	15480	15480	15480	0
519	20241015	125400	127560430	15480	15480	15480	15480	0
520	20241015	125300	127560430	15480	15480	15480	15480	0
521	20241015	125200	127560430	15480	15480	15480	15480	0
522	20241015	125100	127560430	15480	15480	15480	15480	0
523	20241015	125000	127560430	15480	15480	15480	15480	6
524	20241015	124900	127467550	15480	15480	15480	15480	0
525	20241015	124800	127467550	15480	15480	15480	15480	0
526	20241015	124700	127467550	15480	15480	15480	15480	0
527	20241015	124600	127467550	15480	15480	15480	15480	1
528	20241015	124500	127452070	15480	15430	15480	15430	12
529	20241015	124400	127266560	15450	15450	15450	15450	12
530	20241015	124300	127081160	15450	15450	15450	15450	0
531	20241015	124200	127081160	15450	15450	15450	15450	0
532	20241015	124100	127081160	15450	15450	15450	15450	37
533	20241015	124000	126509510	15460	15460	15460	15460	45
534	20241015	123900	125813810	15470	15470	15470	15470	18
535	20241015	123800	125535350	15480	15490	15490	15480	33
536	20241015	123700	125024290	15500	15500	15500	15500	12
537	20241015	123600	124838290	15550	15550	15550	15550	0
538	20241015	123500	124838290	15550	15550	15550	15550	0
539	20241015	123400	124838290	15550	15550	15550	15550	0
540	20241015	123300	124838290	15550	15550	15550	15550	0
541	20241015	123200	124838290	15550	15550	15550	15550	0
542	20241015	123100	124838290	15550	15550	15550	15550	200
543	20241015	123000	121728290	15590	15590	15590	15590	9
544	20241015	122900	121587980	15590	15590	15590	15590	0
545	20241015	122800	121587980	15590	15590	15590	15590	0
546	20241015	122700	121587980	15590	15590	15590	15590	0
547	20241015	122600	121587980	15590	15590	15590	15590	0
548	20241015	122500	121587980	15590	15590	15590	15590	0
549	20241015	122400	121587980	15590	15590	15590	15590	0
550	20241015	122300	121587980	15590	15580	15590	15580	50
551	20241015	122200	120808580	15600	15600	15600	15600	0
552	20241015	122100	120808580	15600	15600	15600	15600	0
553	20241015	122000	120808580	15600	15600	15600	15600	0
554	20241015	121900	120808580	15600	15600	15600	15600	0
555	20241015	121800	120808580	15600	15600	15600	15600	0
556	20241015	121700	120808580	15600	15600	15600	15600	0
557	20241015	121600	120808580	15600	15600	15600	15600	0
558	20241015	121500	120808580	15600	15600	15600	15600	0
559	20241015	121400	120808580	15600	15600	15600	15600	0
560	20241015	121300	120808580	15600	15600	15600	15600	0
561	20241015	121200	120808580	15600	15600	15600	15600	0
562	20241015	121100	120808580	15600	15600	15600	15600	0
563	20241015	121000	120808580	15600	15500	15600	15500	71
564	20241015	120900	119707980	15500	15500	15500	15500	0
565	20241015	120800	119707980	15500	15500	15500	15500	35
566	20241015	120700	119165480	15510	15510	15510	15510	0
567	20241015	120600	119165480	15510	15510	15510	15510	0
568	20241015	120500	119165480	15510	15510	15510	15510	0
569	20241015	120400	119165480	15510	15510	15510	15510	0
570	20241015	120300	119165480	15510	15510	15510	15510	0
571	20241015	120200	119165480	15510	15510	15510	15510	0
572	20241015	120100	119165480	15510	15510	15510	15510	0
573	20241015	120000	119165480	15510	15520	15520	15510	6
574	20241015	115900	119072370	15520	15520	15520	15520	1
575	20241015	115800	119056850	15610	15610	15610	15610	7
576	20241015	115700	118947580	15610	15610	15610	15610	0
577	20241015	115600	118947580	15610	15610	15610	15610	1
578	20241015	115500	118931970	15600	15600	15600	15600	1
579	20241015	115400	118916370	15610	15610	15610	15610	0
580	20241015	115300	118916370	15610	15610	15610	15610	0
581	20241015	115200	118916370	15610	15610	15610	15610	0
582	20241015	115100	118916370	15610	15610	15610	15610	0
583	20241015	115000	118916370	15610	15610	15610	15610	0
584	20241015	114900	118916370	15610	15610	15610	15610	0
585	20241015	114800	118916370	15610	15610	15610	15610	0
586	20241015	114700	118916370	15610	15610	15610	15610	0
587	20241015	114600	118916370	15610	15610	15610	15610	1
588	20241015	114500	118900760	15610	15610	15610	15610	0
589	20241015	114400	118900760	15610	15610	15610	15610	1
590	20241015	114300	118885150	15620	15520	15620	15520	3
591	20241015	114200	118838400	15500	15500	15500	15500	0
592	20241015	114100	118838400	15500	15500	15500	15500	0
593	20241015	114000	118838400	15500	15500	15500	15500	0
594	20241015	113900	118838400	15500	15500	15500	15500	5
595	20241015	113800	118760900	15650	15650	15650	15650	0
596	20241015	113700	118760900	15650	15650	15650	15650	0
597	20241015	113600	118760900	15650	15650	15650	15650	0
598	20241015	113500	118760900	15650	15650	15650	15650	0
599	20241015	113400	118760900	15650	15650	15650	15650	1
600	20241015	113300	118745250	15650	15650	15650	15650	0
601	20241015	113200	118745250	15650	15650	15650	15650	0
602	20241015	113100	118745250	15650	15650	15650	15650	0
603	20241015	113000	118745250	15650	15650	15650	15650	0
604	20241015	112900	118745250	15650	15650	15650	15650	0
605	20241015	112800	118745250	15650	15650	15650	15650	1
606	20241015	112700	118729600	15650	15650	15650	15650	0
607	20241015	112600	118729600	15650	15650	15650	15650	7
608	20241015	112500	118620050	15490	15500	15500	15490	48
609	20241015	112400	117876510	15660	15660	15660	15660	0
610	20241015	112300	117876510	15660	15500	15660	15500	23
611	20241015	112200	117519530	15500	15600	15600	15500	117
612	20241015	112100	115703570	15690	15690	15690	15690	300
613	20241015	112000	110996570	15710	15710	15710	15710	0
614	20241015	111900	110996570	15710	15710	15710	15710	0
615	20241015	111800	110996570	15710	15710	15710	15710	1
616	20241015	111700	110980860	15710	15690	15710	15690	116
617	20241015	111600	109159400	15700	15690	15700	15690	101
618	20241015	111500	107574300	15700	15750	15750	15700	50
619	20241015	111400	106788850	15490	15490	15490	15490	0
620	20241015	111300	106788850	15490	15450	15770	15450	1016
621	20241015	111200	90943150	15390	15390	15390	15390	0
622	20241015	111100	90943150	15390	15390	15390	15390	0
623	20241015	111000	90943150	15390	15400	15400	15390	107
624	20241015	110900	89295380	15440	15450	15450	15440	2
625	20241015	110800	89264490	15440	15440	15440	15440	0
626	20241015	110700	89264490	15440	15440	15440	15440	0
627	20241015	110600	89264490	15440	15440	15440	15440	0
628	20241015	110500	89264490	15440	15440	15440	15440	2
629	20241015	110400	89233610	15390	15390	15390	15390	0
630	20241015	110300	89233610	15390	15390	15390	15390	0
631	20241015	110200	89233610	15390	15390	15390	15390	0
632	20241015	110100	89233610	15390	15390	15390	15390	0
633	20241015	110000	89233610	15390	15390	15390	15390	0
634	20241015	105900	89233610	15390	15390	15390	15390	12
635	20241015	105800	89048930	15390	15390	15390	15390	0
636	20241015	105700	89048930	15390	15390	15390	15390	0
637	20241015	105600	89048930	15390	15390	15390	15390	0
638	20241015	105500	89048930	15390	15390	15390	15390	0
639	20241015	105400	89048930	15390	15390	15390	15390	0
640	20241015	105300	89048930	15390	15390	15390	15390	14
641	20241015	105200	88833470	15390	15390	15390	15390	0
642	20241015	105100	88833470	15390	15390	15390	15390	1
643	20241015	105000	88818080	15440	15440	15440	15440	0
644	20241015	104900	88818080	15440	15440	15440	15440	1
645	20241015	104800	88802640	15440	15440	15440	15440	0
646	20241015	104700	88802640	15440	15440	15440	15440	0
647	20241015	104600	88802640	15440	15440	15440	15440	10
648	20241015	104500	88648240	15440	15440	15440	15440	0
649	20241015	104400	88648240	15440	15440	15440	15440	0
650	20241015	104300	88648240	15440	15440	15440	15440	3
651	20241015	104200	88601920	15440	15440	15440	15440	0
652	20241015	104100	88601920	15440	15440	15440	15440	0
653	20241015	104000	88601920	15440	15440	15440	15440	0
654	20241015	103900	88601920	15440	15440	15440	15440	0
655	20241015	103800	88601920	15440	15440	15440	15440	0
656	20241015	103700	88601920	15440	15440	15440	15440	5
657	20241015	103600	88524720	15370	15370	15370	15370	1
658	20241015	103500	88509350	15440	15440	15440	15440	5
659	20241015	103400	88432150	15450	15450	15450	15450	0
660	20241015	103300	88432150	15450	15450	15450	15450	10
661	20241015	103200	88277650	15450	15450	15450	15450	0
662	20241015	103100	88277650	15450	15450	15450	15450	0
663	20241015	103000	88277650	15450	15450	15450	15450	0
664	20241015	102900	88277650	15450	15450	15450	15450	0
665	20241015	102800	88277650	15450	15450	15450	15450	15
666	20241015	102700	88045900	15450	15450	15450	15450	3
667	20241015	102600	87999550	15450	15450	15450	15450	0
668	20241015	102500	87999550	15450	15370	15450	15360	264
669	20241015	102400	83943420	15370	15370	15370	15370	0
670	20241015	102300	83943420	15370	15370	15370	15370	0
671	20241015	102200	83943420	15370	15400	15400	15370	376
672	20241015	102100	78160670	15390	15390	15390	15390	0
673	20241015	102000	78160670	15390	15390	15390	15390	0
674	20241015	101900	78160670	15390	15390	15390	15390	0
675	20241015	101800	78160670	15390	15390	15390	15390	0
676	20241015	101700	78160670	15390	15390	15390	15390	0
677	20241015	101600	78160670	15390	15390	15390	15390	0
678	20241015	101500	78160670	15390	15390	15390	15390	8
679	20241015	101400	78037550	15390	15390	15390	15390	0
680	20241015	101300	78037550	15390	15390	15390	15390	0
681	20241015	101200	78037550	15390	15390	15390	15390	0
682	20241015	101100	78037550	15390	15390	15390	15390	0
683	20241015	101000	78037550	15390	15390	15390	15390	0
684	20241015	100900	78037550	15390	15410	15410	15390	257
685	20241015	100800	74077720	15420	15420	15420	15420	10
686	20241015	100700	73923520	15500	15500	15500	15500	0
687	20241015	100600	73923520	15500	15500	15500	15500	0
688	20241015	100500	73923520	15500	15500	15500	15500	5
689	20241015	100400	73846020	15500	15500	15500	15500	1
690	20241015	100300	73830520	15420	15420	15420	15420	65
691	20241015	100200	72828220	15500	15500	15500	15500	1
692	20241015	100100	72812720	15500	15500	15500	15500	5
693	20241015	100000	72735220	15500	15500	15500	15500	0
694	20241015	095900	72735220	15500	15500	15500	15500	0
695	20241015	095800	72735220	15500	15500	15500	15500	4
696	20241015	095700	72673220	15510	15510	15510	15510	0
697	20241015	095600	72673220	15510	15510	15510	15510	0
698	20241015	095500	72673220	15510	15450	15510	15450	8
699	20241015	095400	72549560	15450	15450	15450	15450	0
700	20241015	095300	72549560	15450	15410	15450	15410	8
701	20241015	095200	72426160	15410	15410	15410	15410	55
702	20241015	095100	71578610	15430	15430	15430	15430	0
703	20241015	095000	71578610	15430	15430	15430	15430	0
704	20241015	094900	71578610	15430	15430	15430	15430	0
705	20241015	094800	71578610	15430	15430	15430	15430	0
706	20241015	094700	71578610	15430	15430	15430	15430	0
707	20241015	094600	71578610	15430	15430	15430	15430	157
708	20241015	094500	69156100	15470	15470	15470	15470	61
709	20241015	094400	68212430	15480	15480	15480	15480	6
710	20241015	094300	68119550	15550	15550	15550	15550	128
711	20241015	094200	66129150	15550	15550	15550	15550	0
712	20241015	094100	66129150	15550	15550	15550	15550	5
713	20241015	094000	66051400	15550	15470	15550	15470	56
714	20241015	093900	65184750	15470	15480	15480	15470	108
715	20241015	093800	63512960	15500	15540	15540	15500	467
716	20241015	093700	56268450	15540	15540	15540	15540	58
717	20241015	093600	55367130	15540	15540	15540	15540	0
718	20241015	093500	55367130	15540	15540	15540	15540	130
719	20241015	093400	53346930	15600	15600	15600	15600	0
720	20241015	093300	53346930	15600	15600	15600	15600	0
721	20241015	093200	53346930	15600	15600	15600	15600	121
722	20241015	093100	51459330	15610	15610	15610	15610	56
723	20241015	093000	50585170	15650	15650	15650	15650	0
724	20241015	092900	50585170	15650	15650	15650	15650	0
725	20241015	092800	50585170	15650	15650	15650	15650	0
726	20241015	092700	50585170	15650	15650	15650	15650	0
727	20241015	092600	50585170	15650	15650	15650	15650	40
728	20241015	092500	49959170	15650	15650	15650	15650	41
729	20241015	092400	49317520	15650	15650	15650	15650	0
730	20241015	092300	49317520	15650	15650	15650	15650	31
731	20241015	092200	48832370	15650	15650	15650	15650	0
732	20241015	092100	48832370	15650	15650	15650	15650	6
733	20241015	092000	48738470	15690	15690	15690	15690	0
734	20241015	091900	48738470	15690	15700	15700	15690	123
735	20241015	091800	46808450	15700	15690	15700	15690	18
736	20241015	091700	46525880	15690	15690	15690	15690	2
737	20241015	091600	46494500	15650	15650	15650	15650	50
738	20241015	091500	45712000	15650	15650	15650	15650	132
739	20241015	091400	43646200	15650	15750	15790	15650	332
740	20241015	091300	38424020	15650	15660	15660	15650	200
741	20241015	091200	35292940	15650	15600	15700	15600	493
742	20241015	091100	27576610	15600	15600	15600	15600	39
743	20241015	091000	26968210	15600	15590	15600	15590	399
744	20241015	090900	20747320	15590	15550	15590	15550	434
745	20241015	090800	13990350	15520	15520	15520	15520	0
746	20241015	090700	13990350	15520	15520	15520	15520	118
747	20241015	090600	12158990	15500	15500	15500	15500	16
748	20241015	090500	11910990	15480	15490	15490	15480	30
749	20241015	090400	11446420	15520	15490	15520	15490	29
750	20241015	090300	10996790	15490	15470	15490	15470	101
751	20241015	090200	9433880	15470	15470	15470	15470	0
752	20241015	090100	9433880	15470	15470	15470	15470	1
753	20241015	090000	9418410	15450	15440	15450	15440	610