KissMeData/096240/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200800	218262090	15700	15700	15700	15700	502
3	20241023	200700	218262090	15700	15700	15700	15700	0
4	20241023	200600	218262090	15700	15700	15700	15700	0
5	20241023	200500	218262090	15700	15700	15700	15700	0
6	20241023	200400	218262090	15700	15700	15700	15700	0
7	20241023	200300	218262090	15700	15700	15700	15700	0
8	20241023	200200	218262090	15700	15700	15700	15700	0
9	20241023	200100	218262090	15700	15700	15700	15700	0
10	20241023	200000	218262090	15700	15700	15700	15700	0
11	20241023	195900	218262090	15700	15700	15700	15700	0
12	20241023	195800	218262090	15700	15700	15700	15700	0
13	20241023	195700	218262090	15700	15700	15700	15700	0
14	20241023	195600	218262090	15700	15700	15700	15700	0
15	20241023	195500	218262090	15700	15700	15700	15700	0
16	20241023	195400	218262090	15700	15700	15700	15700	0
17	20241023	195300	218262090	15700	15700	15700	15700	0
18	20241023	195200	218262090	15700	15700	15700	15700	0
19	20241023	195100	218262090	15700	15700	15700	15700	0
20	20241023	195000	218262090	15700	15700	15700	15700	0
21	20241023	194900	218262090	15700	15700	15700	15700	0
22	20241023	194800	218262090	15700	15700	15700	15700	0
23	20241023	194700	218262090	15700	15700	15700	15700	0
24	20241023	194600	218262090	15700	15700	15700	15700	0
25	20241023	194500	218262090	15700	15700	15700	15700	0
26	20241023	194400	218262090	15700	15700	15700	15700	0
27	20241023	194300	218262090	15700	15700	15700	15700	0
28	20241023	194200	218262090	15700	15700	15700	15700	0
29	20241023	194100	218262090	15700	15700	15700	15700	0
30	20241023	194000	218262090	15700	15700	15700	15700	0
31	20241023	193900	218262090	15700	15700	15700	15700	0
32	20241023	193800	218262090	15700	15700	15700	15700	502
33	20241023	193700	218262090	15700	15700	15700	15700	0
34	20241023	193600	218262090	15700	15700	15700	15700	0
35	20241023	193500	218262090	15700	15700	15700	15700	0
36	20241023	193400	218262090	15700	15700	15700	15700	0
37	20241023	193300	218262090	15700	15700	15700	15700	0
38	20241023	193200	218262090	15700	15700	15700	15700	0
39	20241023	193100	218262090	15700	15700	15700	15700	0
40	20241023	193000	218262090	15700	15700	15700	15700	0
41	20241023	192900	218262090	15700	15700	15700	15700	0
42	20241023	192800	218262090	15700	15700	15700	15700	0
43	20241023	192700	218262090	15700	15700	15700	15700	0
44	20241023	192600	218262090	15700	15700	15700	15700	0
45	20241023	192500	218262090	15700	15700	15700	15700	0
46	20241023	192400	218262090	15700	15700	15700	15700	0
47	20241023	192300	218262090	15700	15700	15700	15700	0
48	20241023	192200	218262090	15700	15700	15700	15700	0
49	20241023	192100	218262090	15700	15700	15700	15700	0
50	20241023	192000	218262090	15700	15700	15700	15700	0
51	20241023	191900	218262090	15700	15700	15700	15700	0
52	20241023	191800	218262090	15700	15700	15700	15700	0
53	20241023	191700	218262090	15700	15700	15700	15700	0
54	20241023	191600	218262090	15700	15700	15700	15700	0
55	20241023	191500	218262090	15700	15700	15700	15700	0
56	20241023	191400	218262090	15700	15700	15700	15700	0
57	20241023	191300	218262090	15700	15700	15700	15700	0
58	20241023	191200	218262090	15700	15700	15700	15700	0
59	20241023	191100	218262090	15700	15700	15700	15700	0
60	20241023	191000	218262090	15700	15700	15700	15700	0
61	20241023	190900	218262090	15700	15700	15700	15700	0
62	20241023	190800	218262090	15700	15700	15700	15700	502
63	20241023	190700	218262090	15700	15700	15700	15700	0
64	20241023	190600	218262090	15700	15700	15700	15700	0
65	20241023	190500	218262090	15700	15700	15700	15700	0
66	20241023	190400	218262090	15700	15700	15700	15700	0
67	20241023	190300	218262090	15700	15700	15700	15700	0
68	20241023	190200	218262090	15700	15700	15700	15700	0
69	20241023	190100	218262090	15700	15700	15700	15700	0
70	20241023	190000	218262090	15700	15700	15700	15700	0
71	20241023	185900	218262090	15700	15700	15700	15700	0
72	20241023	185800	218262090	15700	15700	15700	15700	0
73	20241023	185700	218262090	15700	15700	15700	15700	0
74	20241023	185600	218262090	15700	15700	15700	15700	0
75	20241023	185500	218262090	15700	15700	15700	15700	0
76	20241023	185400	218262090	15700	15700	15700	15700	0
77	20241023	185300	218262090	15700	15700	15700	15700	0
78	20241023	185200	218262090	15700	15700	15700	15700	0
79	20241023	185100	218262090	15700	15700	15700	15700	0
80	20241023	185000	218262090	15700	15700	15700	15700	0
81	20241023	184900	218262090	15700	15700	15700	15700	0
82	20241023	184800	218262090	15700	15700	15700	15700	0
83	20241023	184700	218262090	15700	15700	15700	15700	0
84	20241023	184600	218262090	15700	15700	15700	15700	0
85	20241023	184500	218262090	15700	15700	15700	15700	0
86	20241023	184400	218262090	15700	15700	15700	15700	0
87	20241023	184300	218262090	15700	15700	15700	15700	0
88	20241023	184200	218262090	15700	15700	15700	15700	0
89	20241023	184100	218262090	15700	15700	15700	15700	0
90	20241023	184000	218262090	15700	15700	15700	15700	0
91	20241023	183900	218262090	15700	15700	15700	15700	0
92	20241023	183800	218262090	15700	15700	15700	15700	502
93	20241023	183700	218262090	15700	15700	15700	15700	0
94	20241023	183600	218262090	15700	15700	15700	15700	0
95	20241023	183500	218262090	15700	15700	15700	15700	0
96	20241023	183400	218262090	15700	15700	15700	15700	0
97	20241023	183300	218262090	15700	15700	15700	15700	0
98	20241023	183200	218262090	15700	15700	15700	15700	0
99	20241023	183100	218262090	15700	15700	15700	15700	0
100	20241023	183000	218262090	15700	15700	15700	15700	0
101	20241023	182900	218262090	15700	15700	15700	15700	0
102	20241023	182800	218262090	15700	15700	15700	15700	0
103	20241023	182700	218262090	15700	15700	15700	15700	0
104	20241023	182600	218262090	15700	15700	15700	15700	0
105	20241023	182500	218262090	15700	15700	15700	15700	0
106	20241023	182400	218262090	15700	15700	15700	15700	0
107	20241023	182300	218262090	15700	15700	15700	15700	0
108	20241023	182200	218262090	15700	15700	15700	15700	0
109	20241023	182100	218262090	15700	15700	15700	15700	0
110	20241023	182000	218262090	15700	15700	15700	15700	0
111	20241023	181900	218262090	15700	15700	15700	15700	0
112	20241023	181800	218262090	15700	15700	15700	15700	0
113	20241023	181700	218262090	15700	15700	15700	15700	0
114	20241023	181600	218262090	15700	15700	15700	15700	0
115	20241023	181500	218262090	15700	15700	15700	15700	0
116	20241023	181400	218262090	15700	15700	15700	15700	0
117	20241023	181300	218262090	15700	15700	15700	15700	0
118	20241023	181200	218262090	15700	15700	15700	15700	0
119	20241023	181100	218262090	15700	15700	15700	15700	0
120	20241023	181000	218262090	15700	15700	15700	15700	0
121	20241023	180900	218262090	15700	15700	15700	15700	0
122	20241023	180800	218262090	15700	15700	15700	15700	502
123	20241023	180700	218262090	15700	15700	15700	15700	0
124	20241023	180600	218262090	15700	15700	15700	15700	0
125	20241023	180500	218262090	15700	15700	15700	15700	0
126	20241023	180400	218262090	15700	15700	15700	15700	0
127	20241023	180300	218262090	15700	15700	15700	15700	0
128	20241023	180200	218262090	15700	15700	15700	15700	0
129	20241023	180100	218262090	15700	15700	15700	15700	0
130	20241023	180000	218262090	15700	15700	15700	15700	0
131	20241023	175900	218262090	15700	15700	15700	15700	0
132	20241023	175800	218262090	15700	15700	15700	15700	0
133	20241023	175700	218262090	15700	15700	15700	15700	0
134	20241023	175600	218262090	15700	15700	15700	15700	0
135	20241023	175500	218262090	15700	15700	15700	15700	0
136	20241023	175400	218262090	15700	15700	15700	15700	0
137	20241023	175300	218262090	15700	15700	15700	15700	0
138	20241023	175200	218262090	15700	15700	15700	15700	0
139	20241023	175100	218262090	15700	15700	15700	15700	0
140	20241023	175000	218262090	15700	15700	15700	15700	0
141	20241023	174900	218262090	15700	15700	15700	15700	0
142	20241023	174800	218262090	15700	15700	15700	15700	0
143	20241023	174700	218262090	15700	15700	15700	15700	0
144	20241023	174600	218262090	15700	15700	15700	15700	0
145	20241023	174500	218262090	15700	15700	15700	15700	0
146	20241023	174400	218262090	15700	15700	15700	15700	0
147	20241023	174300	218262090	15700	15700	15700	15700	0
148	20241023	174200	218262090	15700	15700	15700	15700	0
149	20241023	174100	218262090	15700	15700	15700	15700	0
150	20241023	174000	218262090	15700	15700	15700	15700	0
151	20241023	173900	218262090	15700	15700	15700	15700	0
152	20241023	173800	218262090	15700	15700	15700	15700	502
153	20241023	173700	218262090	15700	15700	15700	15700	0
154	20241023	173600	218262090	15700	15700	15700	15700	0
155	20241023	173500	218262090	15700	15700	15700	15700	0
156	20241023	173400	218262090	15700	15700	15700	15700	0
157	20241023	173300	218262090	15700	15700	15700	15700	0
158	20241023	173200	218262090	15700	15700	15700	15700	0
159	20241023	173100	218262090	15700	15700	15700	15700	0
160	20241023	173000	218262090	15700	15700	15700	15700	0
161	20241023	172900	218262090	15700	15700	15700	15700	0
162	20241023	172800	218262090	15700	15700	15700	15700	0
163	20241023	172700	218262090	15700	15700	15700	15700	0
164	20241023	172600	218262090	15700	15700	15700	15700	0
165	20241023	172500	218262090	15700	15700	15700	15700	0
166	20241023	172400	218262090	15700	15700	15700	15700	0
167	20241023	172300	218262090	15700	15700	15700	15700	0
168	20241023	172200	218262090	15700	15700	15700	15700	0
169	20241023	172100	218262090	15700	15700	15700	15700	0
170	20241023	172000	218262090	15700	15700	15700	15700	0
171	20241023	171900	218262090	15700	15700	15700	15700	0
172	20241023	171800	218262090	15700	15700	15700	15700	0
173	20241023	171700	218262090	15700	15700	15700	15700	0
174	20241023	171600	218262090	15700	15700	15700	15700	0
175	20241023	171500	218262090	15700	15700	15700	15700	0
176	20241023	171400	218262090	15700	15700	15700	15700	0
177	20241023	171300	218262090	15700	15700	15700	15700	0
178	20241023	171200	218262090	15700	15700	15700	15700	0
179	20241023	171100	218262090	15700	15700	15700	15700	0
180	20241023	171000	218262090	15700	15700	15700	15700	0
181	20241023	170900	218262090	15700	15700	15700	15700	0
182	20241023	170800	218262090	15700	15700	15700	15700	502
183	20241023	170700	218262090	15700	15700	15700	15700	0
184	20241023	170600	218262090	15700	15700	15700	15700	0
185	20241023	170500	218262090	15700	15700	15700	15700	0
186	20241023	170400	218262090	15700	15700	15700	15700	0
187	20241023	170300	218262090	15700	15700	15700	15700	0
188	20241023	170200	218262090	15700	15700	15700	15700	0
189	20241023	170100	218262090	15700	15700	15700	15700	0
190	20241023	170000	218262090	15700	15700	15700	15700	0
191	20241023	165900	218262090	15700	15700	15700	15700	0
192	20241023	165800	218262090	15700	15700	15700	15700	0
193	20241023	165700	218262090	15700	15700	15700	15700	0
194	20241023	165600	218262090	15700	15700	15700	15700	0
195	20241023	165500	218262090	15700	15700	15700	15700	0
196	20241023	165400	218262090	15700	15700	15700	15700	0
197	20241023	165300	218262090	15700	15700	15700	15700	0
198	20241023	165200	218262090	15700	15700	15700	15700	0
199	20241023	165100	218262090	15700	15700	15700	15700	0
200	20241023	165000	218262090	15700	15700	15700	15700	0
201	20241023	164900	218262090	15700	15700	15700	15700	0
202	20241023	164800	218262090	15700	15700	15700	15700	0
203	20241023	164700	218262090	15700	15700	15700	15700	0
204	20241023	164600	218262090	15700	15700	15700	15700	0
205	20241023	164500	218262090	15700	15700	15700	15700	0
206	20241023	164400	218262090	15700	15700	15700	15700	0
207	20241023	164300	218262090	15700	15700	15700	15700	0
208	20241023	164200	218262090	15700	15700	15700	15700	0
209	20241023	164100	218262090	15700	15700	15700	15700	0
210	20241023	164000	218262090	15700	15700	15700	15700	0
211	20241023	163900	218262090	15700	15700	15700	15700	0
212	20241023	163800	218262090	15700	15700	15700	15700	502
213	20241023	163700	218262090	15700	15700	15700	15700	0
214	20241023	163600	218262090	15700	15700	15700	15700	0
215	20241023	163500	218262090	15700	15700	15700	15700	0
216	20241023	163400	218262090	15700	15700	15700	15700	0
217	20241023	163300	218262090	15700	15700	15700	15700	0
218	20241023	163200	218262090	15700	15700	15700	15700	0
219	20241023	163100	218262090	15700	15700	15700	15700	0
220	20241023	163000	218262090	15700	15700	15700	15700	0
221	20241023	162900	218262090	15700	15700	15700	15700	0
222	20241023	162800	218262090	15700	15700	15700	15700	0
223	20241023	162700	218262090	15700	15700	15700	15700	0
224	20241023	162600	218262090	15700	15700	15700	15700	0
225	20241023	162500	218262090	15700	15700	15700	15700	0
226	20241023	162400	218262090	15700	15700	15700	15700	0
227	20241023	162300	218262090	15700	15700	15700	15700	0
228	20241023	162200	218262090	15700	15700	15700	15700	0
229	20241023	162100	218262090	15700	15700	15700	15700	0
230	20241023	162000	218262090	15700	15700	15700	15700	0
231	20241023	161900	218262090	15700	15700	15700	15700	0
232	20241023	161800	218262090	15700	15700	15700	15700	0
233	20241023	161700	218262090	15700	15700	15700	15700	0
234	20241023	161600	218262090	15700	15700	15700	15700	0
235	20241023	161500	218262090	15700	15700	15700	15700	0
236	20241023	161400	218262090	15700	15700	15700	15700	0
237	20241023	161300	218262090	15700	15700	15700	15700	0
238	20241023	161200	218262090	15700	15700	15700	15700	0
239	20241023	161100	218262090	15700	15700	15700	15700	0
240	20241023	161000	218262090	15700	15700	15700	15700	0
241	20241023	160900	218262090	15700	15700	15700	15700	0
242	20241023	160800	218262090	15700	15700	15700	15700	502
243	20241023	160700	218262090	15700	15700	15700	15700	0
244	20241023	160600	218262090	15700	15700	15700	15700	0
245	20241023	160500	218262090	15700	15700	15700	15700	0
246	20241023	160400	218262090	15700	15700	15700	15700	0
247	20241023	160300	218262090	15700	15700	15700	15700	0
248	20241023	160200	218262090	15700	15700	15700	15700	0
249	20241023	160100	218262090	15700	15700	15700	15700	0
250	20241023	160000	218262090	15700	15700	15700	15700	0
251	20241023	155900	218262090	15700	15700	15700	15700	0
252	20241023	155800	218262090	15700	15700	15700	15700	0
253	20241023	155700	218262090	15700	15700	15700	15700	0
254	20241023	155600	218262090	15700	15700	15700	15700	0
255	20241023	155500	218262090	15700	15700	15700	15700	0
256	20241023	155400	218262090	15700	15700	15700	15700	0
257	20241023	155300	218262090	15700	15700	15700	15700	0
258	20241023	155200	218262090	15700	15700	15700	15700	0
259	20241023	155100	218262090	15700	15700	15700	15700	0
260	20241023	155000	218262090	15700	15700	15700	15700	0
261	20241023	154900	218262090	15700	15700	15700	15700	0
262	20241023	154800	218262090	15700	15700	15700	15700	0
263	20241023	154700	218262090	15700	15700	15700	15700	0
264	20241023	154600	218262090	15700	15700	15700	15700	0
265	20241023	154500	218262090	15700	15700	15700	15700	0
266	20241023	154400	218262090	15700	15700	15700	15700	0
267	20241023	154300	218262090	15700	15700	15700	15700	0
268	20241023	154200	218262090	15700	15700	15700	15700	0
269	20241023	154100	218262090	15700	15700	15700	15700	0
270	20241023	154000	218262090	15700	15700	15700	15700	0
271	20241023	153900	218262090	15700	15700	15700	15700	0
272	20241023	153800	218262090	15700	15700	15700	15700	502
273	20241023	153700	218262090	15700	15700	15700	15700	0
274	20241023	153600	218262090	15700	15700	15700	15700	0
275	20241023	153500	218262090	15700	15700	15700	15700	0
276	20241023	153400	218262090	15700	15700	15700	15700	0
277	20241023	153300	218262090	15700	15700	15700	15700	0
278	20241023	153200	218262090	15700	15700	15700	15700	0
279	20241023	153100	218262090	15700	15700	15700	15700	0
280	20241023	153000	218262090	15700	15700	15700	15700	502
281	20241023	152900	210380690	15650	15650	15650	15650	0
282	20241023	152800	210380690	15650	15650	15650	15650	0
283	20241023	152700	210380690	15650	15650	15650	15650	0
284	20241023	152600	210380690	15650	15650	15650	15650	0
285	20241023	152500	210380690	15650	15650	15650	15650	0
286	20241023	152400	210380690	15650	15650	15650	15650	0
287	20241023	152300	210380690	15650	15650	15650	15650	0
288	20241023	152200	210380690	15650	15650	15650	15650	0
289	20241023	152100	210380690	15650	15650	15650	15650	0
290	20241023	152000	210380690	15650	15650	15650	15650	0
291	20241023	151900	210380690	15650	15650	15650	15650	22
292	20241023	151800	210036390	15680	15660	15680	15650	251
293	20241023	151700	206106700	15650	15670	15670	15650	19
294	20241023	151600	205809160	15680	15680	15680	15680	0
295	20241023	151500	205809160	15680	15680	15680	15680	10
296	20241023	151400	205652360	15690	15690	15690	15690	1
297	20241023	151300	205636670	15690	15690	15690	15690	0
298	20241023	151200	205636670	15690	15690	15690	15690	0
299	20241023	151100	205636670	15690	15690	15690	15690	1
300	20241023	151000	205620980	15680	15680	15680	15680	2
301	20241023	150900	205589620	15690	15690	15690	15690	2
302	20241023	150800	205558240	15680	15680	15680	15680	0
303	20241023	150700	205558240	15680	15680	15680	15680	0
304	20241023	150600	205558240	15680	15680	15680	15680	0
305	20241023	150500	205558240	15680	15680	15680	15680	0
306	20241023	150400	205558240	15680	15690	15690	15680	125
307	20241023	150300	203598230	15690	15690	15690	15690	1
308	20241023	150200	203582540	15690	15690	15690	15690	2
309	20241023	150100	203551160	15690	15690	15690	15690	8
310	20241023	150000	203425640	15690	15690	15690	15690	0
311	20241023	145900	203425640	15690	15690	15690	15690	2
312	20241023	145800	203394260	15690	15690	15690	15690	20
313	20241023	145700	203080460	15690	15690	15690	15690	1
314	20241023	145600	203064770	15680	15680	15680	15680	0
315	20241023	145500	203064770	15680	15680	15680	15680	1
316	20241023	145400	203049090	15690	15690	15690	15690	70
317	20241023	145300	201950790	15690	15690	15690	15690	0
318	20241023	145200	201950790	15690	15690	15690	15690	429
319	20241023	145100	195219780	15690	15690	15690	15690	1
320	20241023	145000	195204090	15700	15700	15700	15700	2
321	20241023	144900	195172690	15700	15700	15700	15700	0
322	20241023	144800	195172690	15700	15700	15700	15700	1
323	20241023	144700	195156990	15700	15700	15700	15700	0
324	20241023	144600	195156990	15700	15700	15700	15700	0
325	20241023	144500	195156990	15700	15700	15700	15700	500
326	20241023	144400	187306990	15700	15700	15700	15700	1
327	20241023	144300	187291290	15700	15700	15700	15700	0
328	20241023	144200	187291290	15700	15700	15700	15700	0
329	20241023	144100	187291290	15700	15700	15700	15700	0
330	20241023	144000	187291290	15700	15700	15700	15700	0
331	20241023	143900	187291290	15700	15700	15700	15700	0
332	20241023	143800	187291290	15700	15700	15700	15700	0
333	20241023	143700	187291290	15700	15700	15700	15700	0
334	20241023	143600	187291290	15700	15700	15700	15700	0
335	20241023	143500	187291290	15700	15700	15700	15700	0
336	20241023	143400	187291290	15700	15700	15700	15700	0
337	20241023	143300	187291290	15700	15700	15700	15700	1
338	20241023	143200	187275590	15690	15690	15690	15690	0
339	20241023	143100	187275590	15690	15690	15690	15690	0
340	20241023	143000	187275590	15690	15690	15690	15690	0
341	20241023	142900	187275590	15690	15690	15690	15690	0
342	20241023	142800	187275590	15690	15690	15690	15690	0
343	20241023	142700	187275590	15690	15690	15690	15690	24
344	20241023	142600	186899030	15690	15690	15690	15690	150
345	20241023	142500	184545530	15690	15690	15690	15690	37
346	20241023	142400	183965000	15680	15680	15680	15680	0
347	20241023	142300	183965000	15680	15680	15680	15680	27
348	20241023	142200	183541640	15680	15680	15680	15680	0
349	20241023	142100	183541640	15680	15680	15680	15680	0
350	20241023	142000	183541640	15680	15680	15680	15680	0
351	20241023	141900	183541640	15680	15680	15680	15680	0
352	20241023	141800	183541640	15680	15680	15680	15680	0
353	20241023	141700	183541640	15680	15680	15680	15680	1
354	20241023	141600	183525960	15680	15680	15680	15680	6
355	20241023	141500	183431880	15680	15680	15680	15680	374
356	20241023	141400	177567560	15680	15680	15680	15680	3
357	20241023	141300	177520520	15640	15650	15680	15640	101
358	20241023	141200	175940430	15650	15660	15660	15650	100
359	20241023	141100	174374920	15680	15680	15680	15680	0
360	20241023	141000	174374920	15680	15680	15680	15680	22
361	20241023	140900	174029960	15660	15660	15660	15660	0
362	20241023	140800	174029960	15660	15660	15660	15660	0
363	20241023	140700	174029960	15660	15660	15660	15660	0
364	20241023	140600	174029960	15660	15680	15680	15660	25
365	20241023	140500	173638440	15680	15680	15680	15680	0
366	20241023	140400	173638440	15680	15680	15680	15680	0
367	20241023	140300	173638440	15680	15680	15680	15680	0
368	20241023	140200	173638440	15680	15680	15680	15680	3
369	20241023	140100	173591400	15680	15680	15680	15680	0
370	20241023	140000	173591400	15680	15680	15680	15680	0
371	20241023	135900	173591400	15680	15680	15680	15680	0
372	20241023	135800	173591400	15680	15680	15680	15680	0
373	20241023	135700	173591400	15680	15680	15680	15680	0
374	20241023	135600	173591400	15680	15680	15680	15680	1
375	20241023	135500	173575720	15660	15660	15660	15660	0
376	20241023	135400	173575720	15660	15660	15660	15660	1
377	20241023	135300	173560060	15680	15680	15680	15680	17
378	20241023	135200	173293500	15680	15680	15680	15680	25
379	20241023	135100	172901500	15680	15670	15680	15670	202
380	20241023	135000	169735030	15670	15670	15670	15670	70
381	20241023	134900	168638130	15670	15670	15670	15670	3
382	20241023	134800	168591120	15650	15650	15650	15650	261
383	20241023	134700	164506470	15650	15650	15650	15650	10
384	20241023	134600	164349970	15650	15650	15650	15650	1
385	20241023	134500	164334320	15650	15650	15650	15650	10
386	20241023	134400	164177820	15650	15650	15650	15650	32
387	20241023	134300	163677020	15650	15650	15650	15650	0
388	20241023	134200	163677020	15650	15650	15650	15650	0
389	20241023	134100	163677020	15650	15650	15650	15650	30
390	20241023	134000	163207520	15650	15650	15650	15650	0
391	20241023	133900	163207520	15650	15650	15650	15650	3
392	20241023	133800	163160570	15650	15650	15650	15650	0
393	20241023	133700	163160570	15650	15650	15650	15650	0
394	20241023	133600	163160570	15650	15650	15650	15650	5
395	20241023	133500	163082320	15650	15650	15650	15650	0
396	20241023	133400	163082320	15650	15650	15650	15650	0
397	20241023	133300	163082320	15650	15650	15650	15650	20
398	20241023	133200	162769320	15650	15650	15650	15650	2
399	20241023	133100	162738020	15650	15650	15650	15650	0
400	20241023	133000	162738020	15650	15650	15650	15650	1
401	20241023	132900	162722370	15650	15650	15650	15650	0
402	20241023	132800	162722370	15650	15650	15650	15650	0
403	20241023	132700	162722370	15650	15650	15650	15650	0
404	20241023	132600	162722370	15650	15650	15650	15650	0
405	20241023	132500	162722370	15650	15650	15650	15650	1
406	20241023	132400	162706720	15650	15650	15650	15650	424
407	20241023	132300	156071120	15650	15660	15660	15650	72
408	20241023	132200	154943940	15660	15660	15660	15660	20
409	20241023	132100	154630740	15660	15660	15660	15660	52
410	20241023	132000	153816420	15660	15660	15660	15660	100
411	20241023	131900	152250420	15680	15670	15680	15670	13
412	20241023	131800	152046700	15670	15670	15670	15660	90
413	20241023	131700	150636420	15670	15670	15670	15670	0
414	20241023	131600	150636420	15670	15670	15670	15670	1
415	20241023	131500	150620750	15680	15680	15680	15680	0
416	20241023	131400	150620750	15680	15680	15680	15680	0
417	20241023	131300	150620750	15680	15670	15680	15670	2
418	20241023	131200	150589400	15670	15670	15670	15670	0
419	20241023	131100	150589400	15670	15680	15680	15670	247
420	20241023	131000	146718430	15680	15680	15680	15680	0
421	20241023	130900	146718430	15680	15680	15680	15680	0
422	20241023	130800	146718430	15680	15680	15680	15680	2
423	20241023	130700	146687070	15690	15690	15690	15690	0
424	20241023	130600	146687070	15690	15690	15690	15690	0
425	20241023	130500	146687070	15690	15690	15690	15690	0
426	20241023	130400	146687070	15690	15690	15690	15690	0
427	20241023	130300	146687070	15690	15690	15690	15690	7
428	20241023	130200	146577240	15680	15680	15680	15680	59
429	20241023	130100	145652120	15680	15680	15680	15680	0
430	20241023	130000	145652120	15680	15680	15680	15680	0
431	20241023	125900	145652120	15680	15680	15680	15680	1
432	20241023	125800	145636440	15680	15680	15680	15680	1
433	20241023	125700	145620760	15680	15680	15680	15680	0
434	20241023	125600	145620760	15680	15690	15690	15680	13
435	20241023	125500	145416830	15690	15690	15690	15690	0
436	20241023	125400	145416830	15690	15690	15690	15690	0
437	20241023	125300	145416830	15690	15690	15690	15690	5
438	20241023	125200	145338380	15690	15690	15690	15690	10
439	20241023	125100	145181480	15690	15690	15690	15690	0
440	20241023	125000	145181480	15690	15690	15690	15690	1
441	20241023	124900	145165790	15690	15690	15690	15690	15
442	20241023	124800	144930440	15690	15690	15690	15690	0
443	20241023	124700	144930440	15690	15690	15690	15690	0
444	20241023	124600	144930440	15690	15690	15690	15690	0
445	20241023	124500	144930440	15690	15690	15690	15690	0
446	20241023	124400	144930440	15690	15690	15690	15690	0
447	20241023	124300	144930440	15690	15690	15690	15690	0
448	20241023	124200	144930440	15690	15690	15690	15690	1
449	20241023	124100	144914750	15690	15690	15690	15690	2
450	20241023	124000	144883370	15690	15690	15690	15690	0
451	20241023	123900	144883370	15690	15690	15690	15690	5
452	20241023	123800	144804920	15690	15690	15690	15690	3
453	20241023	123700	144757850	15690	15690	15690	15690	2
454	20241023	123600	144726470	15670	15670	15670	15670	0
455	20241023	123500	144726470	15670	15670	15670	15670	63
456	20241023	123400	143739260	15670	15670	15670	15670	2
457	20241023	123300	143707920	15670	15670	15670	15670	0
458	20241023	123200	143707920	15670	15670	15670	15670	0
459	20241023	123100	143707920	15670	15670	15670	15670	0
460	20241023	123000	143707920	15670	15670	15670	15670	1
461	20241023	122900	143692250	15650	15650	15650	15650	0
462	20241023	122800	143692250	15650	15670	15670	15650	5
463	20241023	122700	143613980	15650	15650	15650	15650	0
464	20241023	122600	143613980	15650	15650	15650	15650	0
465	20241023	122500	143613980	15650	15660	15660	15650	181
466	20241023	122400	140780510	15670	15680	15680	15670	78
467	20241023	122300	139558120	15680	15680	15680	15680	0
468	20241023	122200	139558120	15680	15680	15680	15680	0
469	20241023	122100	139558120	15680	15680	15680	15680	0
470	20241023	122000	139558120	15680	15680	15680	15680	0
471	20241023	121900	139558120	15680	15680	15680	15680	0
472	20241023	121800	139558120	15680	15680	15680	15680	0
473	20241023	121700	139558120	15680	15680	15680	15680	0
474	20241023	121600	139558120	15680	15680	15680	15680	0
475	20241023	121500	139558120	15680	15680	15680	15680	1
476	20241023	121400	139542440	15680	15680	15680	15680	0
477	20241023	121300	139542440	15680	15680	15680	15680	2
478	20241023	121200	139511080	15680	15680	15680	15680	0
479	20241023	121100	139511080	15680	15690	15690	15680	3
480	20241023	121000	139464030	15690	15690	15690	15690	0
481	20241023	120900	139464030	15690	15690	15690	15690	0
482	20241023	120800	139464030	15690	15690	15690	15690	0
483	20241023	120700	139464030	15690	15690	15690	15690	1
484	20241023	120600	139448340	15700	15700	15700	15700	0
485	20241023	120500	139448340	15700	15700	15700	15700	0
486	20241023	120400	139448340	15700	15700	15700	15700	0
487	20241023	120300	139448340	15700	15700	15700	15700	0
488	20241023	120200	139448340	15700	15700	15700	15700	0
489	20241023	120100	139448340	15700	15700	15700	15700	0
490	20241023	120000	139448340	15700	15700	15700	15700	0
491	20241023	115900	139448340	15700	15700	15700	15700	0
492	20241023	115800	139448340	15700	15700	15700	15700	0
493	20241023	115700	139448340	15700	15700	15700	15700	0
494	20241023	115600	139448340	15700	15700	15700	15700	0
495	20241023	115500	139448340	15700	15700	15700	15700	0
496	20241023	115400	139448340	15700	15690	15700	15690	900
497	20241023	115300	125326110	15640	15670	15670	15640	300
498	20241023	115200	120632130	15670	15670	15670	15670	0
499	20241023	115100	120632130	15670	15670	15670	15670	0
500	20241023	115000	120632130	15670	15680	15680	15670	452
501	20241023	114900	113545770	15690	15690	15690	15690	0
502	20241023	114800	113545770	15690	15690	15690	15690	1
503	20241023	114700	113530080	15690	15690	15690	15690	0
504	20241023	114600	113530080	15690	15690	15690	15690	0
505	20241023	114500	113530080	15690	15690	15690	15690	0
506	20241023	114400	113530080	15690	15690	15690	15690	1
507	20241023	114300	113514390	15690	15690	15690	15690	0
508	20241023	114200	113514390	15690	15690	15690	15690	0
509	20241023	114100	113514390	15690	15690	15690	15690	0
510	20241023	114000	113514390	15690	15690	15690	15690	0
511	20241023	113900	113514390	15690	15690	15690	15690	0
512	20241023	113800	113514390	15690	15690	15690	15690	0
513	20241023	113700	113514390	15690	15690	15690	15690	0
514	20241023	113600	113514390	15690	15690	15690	15690	0
515	20241023	113500	113514390	15690	15690	15690	15690	1
516	20241023	113400	113498700	15690	15690	15690	15690	0
517	20241023	113300	113498700	15690	15690	15690	15690	0
518	20241023	113200	113498700	15690	15690	15690	15690	0
519	20241023	113100	113498700	15690	15690	15690	15690	0
520	20241023	113000	113498700	15690	15690	15690	15690	0
521	20241023	112900	113498700	15690	15690	15690	15690	7
522	20241023	112800	113388870	15690	15690	15690	15690	0
523	20241023	112700	113388870	15690	15690	15690	15690	0
524	20241023	112600	113388870	15690	15690	15690	15690	2
525	20241023	112500	113357490	15690	15690	15690	15690	1
526	20241023	112400	113341800	15690	15690	15690	15690	0
527	20241023	112300	113341800	15690	15690	15690	15690	0
528	20241023	112200	113341800	15690	15690	15690	15690	0
529	20241023	112100	113341800	15690	15690	15690	15690	0
530	20241023	112000	113341800	15690	15690	15690	15690	0
531	20241023	111900	113341800	15690	15690	15690	15690	0
532	20241023	111800	113341800	15690	15690	15690	15690	0
533	20241023	111700	113341800	15690	15690	15690	15690	0
534	20241023	111600	113341800	15690	15690	15690	15690	0
535	20241023	111500	113341800	15690	15690	15690	15690	0
536	20241023	111400	113341800	15690	15690	15690	15690	0
537	20241023	111300	113341800	15690	15690	15690	15690	0
538	20241023	111200	113341800	15690	15690	15690	15690	0
539	20241023	111100	113341800	15690	15690	15690	15690	0
540	20241023	111000	113341800	15690	15690	15690	15690	3
541	20241023	110900	113294730	15680	15680	15680	15680	3
542	20241023	110800	113247690	15670	15670	15670	15670	6
543	20241023	110700	113153670	15680	15680	15680	15680	5
544	20241023	110600	113075270	15670	15670	15670	15670	0
545	20241023	110500	113075270	15670	15670	15670	15670	30
546	20241023	110400	112605170	15690	15690	15690	15690	2
547	20241023	110300	112573790	15690	15690	15690	15690	0
548	20241023	110200	112573790	15690	15690	15690	15690	0
549	20241023	110100	112573790	15690	15690	15690	15690	1
550	20241023	110000	112558100	15690	15690	15690	15670	9
551	20241023	105900	112416990	15690	15690	15690	15690	61
552	20241023	105800	111459900	15690	15690	15690	15690	1
553	20241023	105700	111444210	15670	15670	15670	15670	0
554	20241023	105600	111444210	15670	15670	15670	15670	0
555	20241023	105500	111444210	15670	15670	15670	15670	5
556	20241023	105400	111365860	15690	15690	15690	15690	2
557	20241023	105300	111334480	15670	15670	15670	15670	0
558	20241023	105200	111334480	15670	15670	15670	15670	92
559	20241023	105100	109892840	15670	15670	15670	15670	1
560	20241023	105000	109877170	15660	15660	15660	15660	96
561	20241023	104900	108373810	15670	15670	15670	15670	2
562	20241023	104800	108342470	15660	15660	15660	15660	1
563	20241023	104700	108326810	15660	15660	15660	15660	0
564	20241023	104600	108326810	15660	15660	15660	15660	0
565	20241023	104500	108326810	15660	15660	15660	15660	0
566	20241023	104400	108326810	15660	15660	15660	15660	0
567	20241023	104300	108326810	15660	15660	15660	15660	0
568	20241023	104200	108326810	15660	15660	15660	15660	0
569	20241023	104100	108326810	15660	15660	15660	15660	0
570	20241023	104000	108326810	15660	15660	15660	15660	19
571	20241023	103900	108029270	15660	15660	15660	15660	0
572	20241023	103800	108029270	15660	15660	15660	15660	5
573	20241023	103700	107950970	15680	15680	15680	15680	0
574	20241023	103600	107950970	15680	15680	15680	15680	0
575	20241023	103500	107950970	15680	15680	15680	15680	0
576	20241023	103400	107950970	15680	15680	15680	15680	1
577	20241023	103300	107935290	15690	15690	15690	15690	0
578	20241023	103200	107935290	15690	15690	15690	15690	2
579	20241023	103100	107903910	15690	15690	15690	15690	1
580	20241023	103000	107888220	15690	15690	15690	15690	2
581	20241023	102900	107856840	15690	15690	15690	15690	7
582	20241023	102800	107747010	15690	15690	15690	15690	1
583	20241023	102700	107731320	15640	15640	15640	15640	0
584	20241023	102600	107731320	15640	15670	15670	15640	640
585	20241023	102500	97714350	15690	15690	15690	15690	0
586	20241023	102400	97714350	15690	15690	15690	15690	0
587	20241023	102300	97714350	15690	15690	15690	15690	0
588	20241023	102200	97714350	15690	15690	15690	15690	1
589	20241023	102100	97698660	15690	15690	15690	15690	0
590	20241023	102000	97698660	15690	15690	15690	15690	0
591	20241023	101900	97698660	15690	15690	15690	15690	5
592	20241023	101800	97620210	15690	15690	15690	15690	0
593	20241023	101700	97620210	15690	15690	15690	15690	2
594	20241023	101600	97588830	15690	15690	15690	15690	0
595	20241023	101500	97588830	15690	15690	15690	15690	0
596	20241023	101400	97588830	15690	15690	15690	15690	10
597	20241023	101300	97431930	15690	15690	15690	15690	3
598	20241023	101200	97384860	15670	15670	15690	15670	223
599	20241023	101100	93890330	15670	15670	15670	15670	0
600	20241023	101000	93890330	15670	15670	15670	15670	4
601	20241023	100900	93827650	15690	15690	15690	15690	0
602	20241023	100800	93827650	15690	15690	15690	15690	0
603	20241023	100700	93827650	15690	15690	15690	15690	0
604	20241023	100600	93827650	15690	15690	15690	15690	13
605	20241023	100500	93623680	15690	15690	15690	15690	3
606	20241023	100400	93576610	15690	15690	15690	15690	0
607	20241023	100300	93576610	15690	15690	15690	15690	3
608	20241023	100200	93529540	15690	15690	15690	15690	0
609	20241023	100100	93529540	15690	15690	15690	15690	0
610	20241023	100000	93529540	15690	15690	15690	15690	1
611	20241023	095900	93513850	15690	15690	15690	15690	21
612	20241023	095800	93184360	15700	15700	15700	15700	0
613	20241023	095700	93184360	15700	15700	15700	15700	21
614	20241023	095600	92854660	15700	15700	15700	15700	0
615	20241023	095500	92854660	15700	15700	15700	15700	0
616	20241023	095400	92854660	15700	15700	15700	15700	0
617	20241023	095300	92854660	15700	15700	15700	15700	30
618	20241023	095200	92383660	15700	15700	15700	15700	0
619	20241023	095100	92383660	15700	15700	15700	15700	0
620	20241023	095000	92383660	15700	15700	15700	15700	0
621	20241023	094900	92383660	15700	15700	15700	15700	0
622	20241023	094800	92383660	15700	15700	15700	15700	3
623	20241023	094700	92336560	15700	15700	15700	15700	0
624	20241023	094600	92336560	15700	15700	15700	15700	0
625	20241023	094500	92336560	15700	15700	15700	15700	0
626	20241023	094400	92336560	15700	15700	15700	15700	0
627	20241023	094300	92336560	15700	15700	15700	15700	0
628	20241023	094200	92336560	15700	15700	15700	15700	6
629	20241023	094100	92242360	15690	15680	15690	15680	31
630	20241023	094000	91756180	15680	15680	15680	15680	2
631	20241023	093900	91724820	15680	15680	15680	15680	7
632	20241023	093800	91615060	15620	15620	15620	15620	0
633	20241023	093700	91615060	15620	15620	15620	15620	0
634	20241023	093600	91615060	15620	15620	15620	15620	0
635	20241023	093500	91615060	15620	15620	15620	15620	0
636	20241023	093400	91615060	15620	15650	15650	15600	3969
637	20241023	093300	29681040	15680	15680	15680	15680	325
638	20241023	093200	24585040	15650	15680	15680	15640	1285
639	20241023	093100	4475350	15690	15680	15690	15680	19
640	20241023	093000	4177420	15700	15680	15700	15680	15
641	20241023	092900	3942070	15690	15690	15690	15690	1
642	20241023	092800	3926380	15700	15700	15700	15700	0
643	20241023	092700	3926380	15700	15700	15700	15700	0
644	20241023	092600	3926380	15700	15690	15700	15690	4
645	20241023	092500	3863610	15700	15700	15700	15700	0
646	20241023	092400	3863610	15700	15700	15700	15700	0
647	20241023	092300	3863610	15700	15700	15700	15700	0
648	20241023	092200	3863610	15700	15700	15700	15700	0
649	20241023	092100	3863610	15700	15700	15700	15700	15
650	20241023	092000	3628110	15720	15690	15720	15690	14
651	20241023	091900	3408420	15690	15690	15690	15690	1
652	20241023	091800	3392730	15690	15690	15690	15690	0
653	20241023	091700	3392730	15690	15690	15690	15690	5
654	20241023	091600	3314280	15730	15730	15730	15730	0
655	20241023	091500	3314280	15730	15730	15730	15730	1
656	20241023	091400	3298550	15690	15690	15690	15690	0
657	20241023	091300	3298550	15690	15690	15690	15690	0
658	20241023	091200	3298550	15690	15700	15700	15690	13
659	20241023	091100	3094480	15730	15730	15730	15730	0
660	20241023	091000	3094480	15730	15730	15730	15730	1
661	20241023	090900	3078750	15730	15730	15730	15730	11
662	20241023	090800	2905720	15710	15710	15710	15710	0
663	20241023	090700	2905720	15710	15730	15740	15710	21
664	20241023	090600	2575570	15700	15700	15700	15700	0
665	20241023	090500	2575570	15700	15700	15700	15700	0
666	20241023	090400	2575570	15700	15710	15710	15700	134
667	20241023	090300	471660	15730	15730	15730	15730	5
668	20241023	090200	393010	15730	15730	15730	15730	0
669	20241023	090100	393010	15730	15720	15730	15720	2
670	20241023	090000	361560	15720	15720	15720	15720	23