KissMeData/382900/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	213000	174842300	15780	15780	15780	15780	438
3	20241010	212900	174842300	15780	15780	15780	15780	0
4	20241010	212800	174842300	15780	15780	15780	15780	0
5	20241010	212700	174842300	15780	15780	15780	15780	0
6	20241010	212600	174842300	15780	15780	15780	15780	0
7	20241010	212500	174842300	15780	15780	15780	15780	0
8	20241010	212400	174842300	15780	15780	15780	15780	0
9	20241010	212300	174842300	15780	15780	15780	15780	0
10	20241010	212200	174842300	15780	15780	15780	15780	0
11	20241010	212100	174842300	15780	15780	15780	15780	0
12	20241010	212000	174842300	15780	15780	15780	15780	0
13	20241010	211900	174842300	15780	15780	15780	15780	0
14	20241010	211800	174842300	15780	15780	15780	15780	0
15	20241010	211700	174842300	15780	15780	15780	15780	0
16	20241010	211600	174842300	15780	15780	15780	15780	0
17	20241010	211500	174842300	15780	15780	15780	15780	0
18	20241010	211400	174842300	15780	15780	15780	15780	0
19	20241010	211300	174842300	15780	15780	15780	15780	0
20	20241010	211200	174842300	15780	15780	15780	15780	0
21	20241010	211100	174842300	15780	15780	15780	15780	0
22	20241010	211000	174842300	15780	15780	15780	15780	0
23	20241010	210900	174842300	15780	15780	15780	15780	0
24	20241010	210800	174842300	15780	15780	15780	15780	0
25	20241010	210700	174842300	15780	15780	15780	15780	0
26	20241010	210600	174842300	15780	15780	15780	15780	0
27	20241010	210500	174842300	15780	15780	15780	15780	0
28	20241010	210400	174842300	15780	15780	15780	15780	0
29	20241010	210300	174842300	15780	15780	15780	15780	0
30	20241010	210200	174842300	15780	15780	15780	15780	0
31	20241010	210100	174842300	15780	15780	15780	15780	0
32	20241010	210000	174842300	15780	15780	15780	15780	438
33	20241010	205900	174842300	15780	15780	15780	15780	0
34	20241010	205800	174842300	15780	15780	15780	15780	0
35	20241010	205700	174842300	15780	15780	15780	15780	0
36	20241010	205600	174842300	15780	15780	15780	15780	0
37	20241010	205500	174842300	15780	15780	15780	15780	0
38	20241010	205400	174842300	15780	15780	15780	15780	0
39	20241010	205300	174842300	15780	15780	15780	15780	0
40	20241010	205200	174842300	15780	15780	15780	15780	0
41	20241010	205100	174842300	15780	15780	15780	15780	0
42	20241010	205000	174842300	15780	15780	15780	15780	0
43	20241010	204900	174842300	15780	15780	15780	15780	0
44	20241010	204800	174842300	15780	15780	15780	15780	0
45	20241010	204700	174842300	15780	15780	15780	15780	0
46	20241010	204600	174842300	15780	15780	15780	15780	0
47	20241010	204500	174842300	15780	15780	15780	15780	0
48	20241010	204400	174842300	15780	15780	15780	15780	0
49	20241010	204300	174842300	15780	15780	15780	15780	0
50	20241010	204200	174842300	15780	15780	15780	15780	0
51	20241010	204100	174842300	15780	15780	15780	15780	0
52	20241010	204000	174842300	15780	15780	15780	15780	0
53	20241010	203900	174842300	15780	15780	15780	15780	0
54	20241010	203800	174842300	15780	15780	15780	15780	0
55	20241010	203700	174842300	15780	15780	15780	15780	0
56	20241010	203600	174842300	15780	15780	15780	15780	0
57	20241010	203500	174842300	15780	15780	15780	15780	0
58	20241010	203400	174842300	15780	15780	15780	15780	0
59	20241010	203300	174842300	15780	15780	15780	15780	0
60	20241010	203200	174842300	15780	15780	15780	15780	0
61	20241010	203100	174842300	15780	15780	15780	15780	0
62	20241010	203000	174842300	15780	15780	15780	15780	438
63	20241010	202900	174842300	15780	15780	15780	15780	0
64	20241010	202800	174842300	15780	15780	15780	15780	0
65	20241010	202700	174842300	15780	15780	15780	15780	0
66	20241010	202600	174842300	15780	15780	15780	15780	0
67	20241010	202500	174842300	15780	15780	15780	15780	0
68	20241010	202400	174842300	15780	15780	15780	15780	0
69	20241010	202300	174842300	15780	15780	15780	15780	0
70	20241010	202200	174842300	15780	15780	15780	15780	0
71	20241010	202100	174842300	15780	15780	15780	15780	0
72	20241010	202000	174842300	15780	15780	15780	15780	0
73	20241010	201900	174842300	15780	15780	15780	15780	0
74	20241010	201800	174842300	15780	15780	15780	15780	0
75	20241010	201700	174842300	15780	15780	15780	15780	0
76	20241010	201600	174842300	15780	15780	15780	15780	0
77	20241010	201500	174842300	15780	15780	15780	15780	0
78	20241010	201400	174842300	15780	15780	15780	15780	0
79	20241010	201300	174842300	15780	15780	15780	15780	0
80	20241010	201200	174842300	15780	15780	15780	15780	0
81	20241010	201100	174842300	15780	15780	15780	15780	0
82	20241010	201000	174842300	15780	15780	15780	15780	0
83	20241010	200900	174842300	15780	15780	15780	15780	0
84	20241010	200800	174842300	15780	15780	15780	15780	0
85	20241010	200700	174842300	15780	15780	15780	15780	0
86	20241010	200600	174842300	15780	15780	15780	15780	0
87	20241010	200500	174842300	15780	15780	15780	15780	0
88	20241010	200400	174842300	15780	15780	15780	15780	0
89	20241010	200300	174842300	15780	15780	15780	15780	0
90	20241010	200200	174842300	15780	15780	15780	15780	0
91	20241010	200100	174842300	15780	15780	15780	15780	0
92	20241010	200000	174842300	15780	15780	15780	15780	438
93	20241010	195900	174842300	15780	15780	15780	15780	0
94	20241010	195800	174842300	15780	15780	15780	15780	0
95	20241010	195700	174842300	15780	15780	15780	15780	0
96	20241010	195600	174842300	15780	15780	15780	15780	0
97	20241010	195500	174842300	15780	15780	15780	15780	0
98	20241010	195400	174842300	15780	15780	15780	15780	0
99	20241010	195300	174842300	15780	15780	15780	15780	0
100	20241010	195200	174842300	15780	15780	15780	15780	0
101	20241010	195100	174842300	15780	15780	15780	15780	0
102	20241010	195000	174842300	15780	15780	15780	15780	0
103	20241010	194900	174842300	15780	15780	15780	15780	0
104	20241010	194800	174842300	15780	15780	15780	15780	0
105	20241010	194700	174842300	15780	15780	15780	15780	0
106	20241010	194600	174842300	15780	15780	15780	15780	0
107	20241010	194500	174842300	15780	15780	15780	15780	0
108	20241010	194400	174842300	15780	15780	15780	15780	0
109	20241010	194300	174842300	15780	15780	15780	15780	0
110	20241010	194200	174842300	15780	15780	15780	15780	0
111	20241010	194100	174842300	15780	15780	15780	15780	0
112	20241010	194000	174842300	15780	15780	15780	15780	0
113	20241010	193900	174842300	15780	15780	15780	15780	0
114	20241010	193800	174842300	15780	15780	15780	15780	0
115	20241010	193700	174842300	15780	15780	15780	15780	0
116	20241010	193600	174842300	15780	15780	15780	15780	0
117	20241010	193500	174842300	15780	15780	15780	15780	0
118	20241010	193400	174842300	15780	15780	15780	15780	0
119	20241010	193300	174842300	15780	15780	15780	15780	0
120	20241010	193200	174842300	15780	15780	15780	15780	0
121	20241010	193100	174842300	15780	15780	15780	15780	0
122	20241010	193000	174842300	15780	15780	15780	15780	438
123	20241010	192900	174842300	15780	15780	15780	15780	0
124	20241010	192800	174842300	15780	15780	15780	15780	0
125	20241010	192700	174842300	15780	15780	15780	15780	0
126	20241010	192600	174842300	15780	15780	15780	15780	0
127	20241010	192500	174842300	15780	15780	15780	15780	0
128	20241010	192400	174842300	15780	15780	15780	15780	0
129	20241010	192300	174842300	15780	15780	15780	15780	0
130	20241010	192200	174842300	15780	15780	15780	15780	0
131	20241010	192100	174842300	15780	15780	15780	15780	0
132	20241010	192000	174842300	15780	15780	15780	15780	0
133	20241010	191900	174842300	15780	15780	15780	15780	0
134	20241010	191800	174842300	15780	15780	15780	15780	0
135	20241010	191700	174842300	15780	15780	15780	15780	0
136	20241010	191600	174842300	15780	15780	15780	15780	0
137	20241010	191500	174842300	15780	15780	15780	15780	0
138	20241010	191400	174842300	15780	15780	15780	15780	0
139	20241010	191300	174842300	15780	15780	15780	15780	0
140	20241010	191200	174842300	15780	15780	15780	15780	0
141	20241010	191100	174842300	15780	15780	15780	15780	0
142	20241010	191000	174842300	15780	15780	15780	15780	0
143	20241010	190900	174842300	15780	15780	15780	15780	0
144	20241010	190800	174842300	15780	15780	15780	15780	0
145	20241010	190700	174842300	15780	15780	15780	15780	0
146	20241010	190600	174842300	15780	15780	15780	15780	0
147	20241010	190500	174842300	15780	15780	15780	15780	0
148	20241010	190400	174842300	15780	15780	15780	15780	0
149	20241010	190300	174842300	15780	15780	15780	15780	0
150	20241010	190200	174842300	15780	15780	15780	15780	0
151	20241010	190100	174842300	15780	15780	15780	15780	0
152	20241010	190000	174842300	15780	15780	15780	15780	438
153	20241010	185900	174842300	15780	15780	15780	15780	0
154	20241010	185800	174842300	15780	15780	15780	15780	0
155	20241010	185700	174842300	15780	15780	15780	15780	0
156	20241010	185600	174842300	15780	15780	15780	15780	0
157	20241010	185500	174842300	15780	15780	15780	15780	0
158	20241010	185400	174842300	15780	15780	15780	15780	0
159	20241010	185300	174842300	15780	15780	15780	15780	0
160	20241010	185200	174842300	15780	15780	15780	15780	0
161	20241010	185100	174842300	15780	15780	15780	15780	0
162	20241010	185000	174842300	15780	15780	15780	15780	0
163	20241010	184900	174842300	15780	15780	15780	15780	0
164	20241010	184800	174842300	15780	15780	15780	15780	0
165	20241010	184700	174842300	15780	15780	15780	15780	0
166	20241010	184600	174842300	15780	15780	15780	15780	0
167	20241010	184500	174842300	15780	15780	15780	15780	0
168	20241010	184400	174842300	15780	15780	15780	15780	0
169	20241010	184300	174842300	15780	15780	15780	15780	0
170	20241010	184200	174842300	15780	15780	15780	15780	0
171	20241010	184100	174842300	15780	15780	15780	15780	0
172	20241010	184000	174842300	15780	15780	15780	15780	0
173	20241010	183900	174842300	15780	15780	15780	15780	0
174	20241010	183800	174842300	15780	15780	15780	15780	0
175	20241010	183700	174842300	15780	15780	15780	15780	0
176	20241010	183600	174842300	15780	15780	15780	15780	0
177	20241010	183500	174842300	15780	15780	15780	15780	0
178	20241010	183400	174842300	15780	15780	15780	15780	0
179	20241010	183300	174842300	15780	15780	15780	15780	0
180	20241010	183200	174842300	15780	15780	15780	15780	0
181	20241010	183100	174842300	15780	15780	15780	15780	0
182	20241010	183000	174842300	15780	15780	15780	15780	438
183	20241010	182900	174842300	15780	15780	15780	15780	0
184	20241010	182800	174842300	15780	15780	15780	15780	0
185	20241010	182700	174842300	15780	15780	15780	15780	0
186	20241010	182600	174842300	15780	15780	15780	15780	0
187	20241010	182500	174842300	15780	15780	15780	15780	0
188	20241010	182400	174842300	15780	15780	15780	15780	0
189	20241010	182300	174842300	15780	15780	15780	15780	0
190	20241010	182200	174842300	15780	15780	15780	15780	0
191	20241010	182100	174842300	15780	15780	15780	15780	0
192	20241010	182000	174842300	15780	15780	15780	15780	0
193	20241010	181900	174842300	15780	15780	15780	15780	0
194	20241010	181800	174842300	15780	15780	15780	15780	0
195	20241010	181700	174842300	15780	15780	15780	15780	0
196	20241010	181600	174842300	15780	15780	15780	15780	0
197	20241010	181500	174842300	15780	15780	15780	15780	0
198	20241010	181400	174842300	15780	15780	15780	15780	0
199	20241010	181300	174842300	15780	15780	15780	15780	0
200	20241010	181200	174842300	15780	15780	15780	15780	0
201	20241010	181100	174842300	15780	15780	15780	15780	0
202	20241010	181000	174842300	15780	15780	15780	15780	0
203	20241010	180900	174842300	15780	15780	15780	15780	0
204	20241010	180800	174842300	15780	15780	15780	15780	0
205	20241010	180700	174842300	15780	15780	15780	15780	0
206	20241010	180600	174842300	15780	15780	15780	15780	0
207	20241010	180500	174842300	15780	15780	15780	15780	0
208	20241010	180400	174842300	15780	15780	15780	15780	0
209	20241010	180300	174842300	15780	15780	15780	15780	0
210	20241010	180200	174842300	15780	15780	15780	15780	0
211	20241010	180100	174842300	15780	15780	15780	15780	0
212	20241010	180000	174842300	15780	15780	15780	15780	438
213	20241010	175900	174842300	15780	15780	15780	15780	0
214	20241010	175800	174842300	15780	15780	15780	15780	0
215	20241010	175700	174842300	15780	15780	15780	15780	0
216	20241010	175600	174842300	15780	15780	15780	15780	0
217	20241010	175500	174842300	15780	15780	15780	15780	0
218	20241010	175400	174842300	15780	15780	15780	15780	0
219	20241010	175300	174842300	15780	15780	15780	15780	0
220	20241010	175200	174842300	15780	15780	15780	15780	0
221	20241010	175100	174842300	15780	15780	15780	15780	0
222	20241010	175000	174842300	15780	15780	15780	15780	0
223	20241010	174900	174842300	15780	15780	15780	15780	0
224	20241010	174800	174842300	15780	15780	15780	15780	0
225	20241010	174700	174842300	15780	15780	15780	15780	0
226	20241010	174600	174842300	15780	15780	15780	15780	0
227	20241010	174500	174842300	15780	15780	15780	15780	0
228	20241010	174400	174842300	15780	15780	15780	15780	0
229	20241010	174300	174842300	15780	15780	15780	15780	0
230	20241010	174200	174842300	15780	15780	15780	15780	0
231	20241010	174100	174842300	15780	15780	15780	15780	0
232	20241010	174000	174842300	15780	15780	15780	15780	0
233	20241010	173900	174842300	15780	15780	15780	15780	0
234	20241010	173800	174842300	15780	15780	15780	15780	0
235	20241010	173700	174842300	15780	15780	15780	15780	0
236	20241010	173600	174842300	15780	15780	15780	15780	0
237	20241010	173500	174842300	15780	15780	15780	15780	0
238	20241010	173400	174842300	15780	15780	15780	15780	0
239	20241010	173300	174842300	15780	15780	15780	15780	0
240	20241010	173200	174842300	15780	15780	15780	15780	0
241	20241010	173100	174842300	15780	15780	15780	15780	0
242	20241010	173000	174842300	15780	15780	15780	15780	438
243	20241010	172900	174842300	15780	15780	15780	15780	0
244	20241010	172800	174842300	15780	15780	15780	15780	0
245	20241010	172700	174842300	15780	15780	15780	15780	0
246	20241010	172600	174842300	15780	15780	15780	15780	0
247	20241010	172500	174842300	15780	15780	15780	15780	0
248	20241010	172400	174842300	15780	15780	15780	15780	0
249	20241010	172300	174842300	15780	15780	15780	15780	0
250	20241010	172200	174842300	15780	15780	15780	15780	0
251	20241010	172100	174842300	15780	15780	15780	15780	0
252	20241010	172000	174842300	15780	15780	15780	15780	0
253	20241010	171900	174842300	15780	15780	15780	15780	0
254	20241010	171800	174842300	15780	15780	15780	15780	0
255	20241010	171700	174842300	15780	15780	15780	15780	0
256	20241010	171600	174842300	15780	15780	15780	15780	0
257	20241010	171500	174842300	15780	15780	15780	15780	0
258	20241010	171400	174842300	15780	15780	15780	15780	0
259	20241010	171300	174842300	15780	15780	15780	15780	0
260	20241010	171200	174842300	15780	15780	15780	15780	0
261	20241010	171100	174842300	15780	15780	15780	15780	0
262	20241010	171000	174842300	15780	15780	15780	15780	0
263	20241010	170900	174842300	15780	15780	15780	15780	0
264	20241010	170800	174842300	15780	15780	15780	15780	0
265	20241010	170700	174842300	15780	15780	15780	15780	0
266	20241010	170600	174842300	15780	15780	15780	15780	0
267	20241010	170500	174842300	15780	15780	15780	15780	0
268	20241010	170400	174842300	15780	15780	15780	15780	0
269	20241010	170300	174842300	15780	15780	15780	15780	0
270	20241010	170200	174842300	15780	15780	15780	15780	0
271	20241010	170100	174842300	15780	15780	15780	15780	0
272	20241010	170000	174842300	15780	15780	15780	15780	438
273	20241010	165900	174842300	15780	15780	15780	15780	0
274	20241010	165800	174842300	15780	15780	15780	15780	0
275	20241010	165700	174842300	15780	15780	15780	15780	0
276	20241010	165600	174842300	15780	15780	15780	15780	0
277	20241010	165500	174842300	15780	15780	15780	15780	0
278	20241010	165400	174842300	15780	15780	15780	15780	0
279	20241010	165300	174842300	15780	15780	15780	15780	0
280	20241010	165200	174842300	15780	15780	15780	15780	0
281	20241010	165100	174842300	15780	15780	15780	15780	0
282	20241010	165000	174842300	15780	15780	15780	15780	0
283	20241010	164900	174842300	15780	15780	15780	15780	0
284	20241010	164800	174842300	15780	15780	15780	15780	0
285	20241010	164700	174842300	15780	15780	15780	15780	0
286	20241010	164600	174842300	15780	15780	15780	15780	0
287	20241010	164500	174842300	15780	15780	15780	15780	0
288	20241010	164400	174842300	15780	15780	15780	15780	0
289	20241010	164300	174842300	15780	15780	15780	15780	0
290	20241010	164200	174842300	15780	15780	15780	15780	0
291	20241010	164100	174842300	15780	15780	15780	15780	0
292	20241010	164000	174842300	15780	15780	15780	15780	0
293	20241010	163900	174842300	15780	15780	15780	15780	0
294	20241010	163800	174842300	15780	15780	15780	15780	0
295	20241010	163700	174842300	15780	15780	15780	15780	0
296	20241010	163600	174842300	15780	15780	15780	15780	0
297	20241010	163500	174842300	15780	15780	15780	15780	0
298	20241010	163400	174842300	15780	15780	15780	15780	0
299	20241010	163300	174842300	15780	15780	15780	15780	0
300	20241010	163200	174842300	15780	15780	15780	15780	0
301	20241010	163100	174842300	15780	15780	15780	15780	0
302	20241010	163000	174842300	15780	15780	15780	15780	438
303	20241010	162900	174842300	15780	15780	15780	15780	0
304	20241010	162800	174842300	15780	15780	15780	15780	0
305	20241010	162700	174842300	15780	15780	15780	15780	0
306	20241010	162600	174842300	15780	15780	15780	15780	0
307	20241010	162500	174842300	15780	15780	15780	15780	0
308	20241010	162400	174842300	15780	15780	15780	15780	0
309	20241010	162300	174842300	15780	15780	15780	15780	0
310	20241010	162200	174842300	15780	15780	15780	15780	0
311	20241010	162100	174842300	15780	15780	15780	15780	0
312	20241010	162000	174842300	15780	15780	15780	15780	0
313	20241010	161900	174842300	15780	15780	15780	15780	0
314	20241010	161800	174842300	15780	15780	15780	15780	0
315	20241010	161700	174842300	15780	15780	15780	15780	0
316	20241010	161600	174842300	15780	15780	15780	15780	0
317	20241010	161500	174842300	15780	15780	15780	15780	0
318	20241010	161400	174842300	15780	15780	15780	15780	0
319	20241010	161300	174842300	15780	15780	15780	15780	0
320	20241010	161200	174842300	15780	15780	15780	15780	0
321	20241010	161100	174842300	15780	15780	15780	15780	0
322	20241010	161000	174842300	15780	15780	15780	15780	0
323	20241010	160900	174842300	15780	15780	15780	15780	0
324	20241010	160800	174842300	15780	15780	15780	15780	0
325	20241010	160700	174842300	15780	15780	15780	15780	0
326	20241010	160600	174842300	15780	15780	15780	15780	0
327	20241010	160500	174842300	15780	15780	15780	15780	0
328	20241010	160400	174842300	15780	15780	15780	15780	0
329	20241010	160300	174842300	15780	15780	15780	15780	0
330	20241010	160200	174842300	15780	15780	15780	15780	0
331	20241010	160100	174842300	15780	15780	15780	15780	0
332	20241010	160000	174842300	15780	15780	15780	15780	438
333	20241010	155900	174842300	15780	15780	15780	15780	0
334	20241010	155800	174842300	15780	15780	15780	15780	0
335	20241010	155700	174842300	15780	15780	15780	15780	0
336	20241010	155600	174842300	15780	15780	15780	15780	0
337	20241010	155500	174842300	15780	15780	15780	15780	0
338	20241010	155400	174842300	15780	15780	15780	15780	0
339	20241010	155300	174842300	15780	15780	15780	15780	0
340	20241010	155200	174842300	15780	15780	15780	15780	0
341	20241010	155100	174842300	15780	15780	15780	15780	0
342	20241010	155000	174842300	15780	15780	15780	15780	0
343	20241010	154900	174842300	15780	15780	15780	15780	0
344	20241010	154800	174842300	15780	15780	15780	15780	0
345	20241010	154700	174842300	15780	15780	15780	15780	0
346	20241010	154600	174842300	15780	15780	15780	15780	0
347	20241010	154500	174842300	15780	15780	15780	15780	0
348	20241010	154400	174842300	15780	15780	15780	15780	0
349	20241010	154300	174842300	15780	15780	15780	15780	0
350	20241010	154200	174842300	15780	15780	15780	15780	0
351	20241010	154100	174842300	15780	15780	15780	15780	0
352	20241010	154000	174842300	15780	15780	15780	15780	0
353	20241010	153900	174842300	15780	15780	15780	15780	0
354	20241010	153800	174842300	15780	15780	15780	15780	0
355	20241010	153700	174842300	15780	15780	15780	15780	0
356	20241010	153600	174842300	15780	15780	15780	15780	0
357	20241010	153500	174842300	15780	15780	15780	15780	0
358	20241010	153400	174842300	15780	15780	15780	15780	0
359	20241010	153300	174842300	15780	15780	15780	15780	0
360	20241010	153200	174842300	15780	15780	15780	15780	0
361	20241010	153100	174842300	15780	15780	15780	15780	0
362	20241010	153000	174842300	15780	15780	15780	15780	876
363	20241010	152900	167930660	15810	15810	15810	15810	0
364	20241010	152800	167930660	15810	15810	15810	15810	0
365	20241010	152700	167930660	15810	15810	15810	15810	0
366	20241010	152600	167930660	15810	15810	15810	15810	0
367	20241010	152500	167930660	15810	15810	15810	15810	0
368	20241010	152400	167930660	15810	15810	15810	15810	0
369	20241010	152300	167930660	15810	15810	15810	15810	0
370	20241010	152200	167930660	15810	15810	15810	15810	0
371	20241010	152100	167930660	15810	15810	15810	15810	0
372	20241010	152000	167930660	15810	15810	15810	15810	0
373	20241010	151900	167930660	15810	15810	15810	15810	0
374	20241010	151800	167930660	15810	15810	15810	15810	44
375	20241010	151700	167235020	15810	15810	15810	15810	7
376	20241010	151600	167124350	15800	15800	15800	15800	3
377	20241010	151500	167076950	15790	15790	15790	15790	0
378	20241010	151400	167076950	15790	15790	15790	15790	36
379	20241010	151300	166508510	15800	15800	15800	15800	0
380	20241010	151200	166508510	15800	15800	15800	15800	0
381	20241010	151100	166508510	15800	15800	15800	15800	50
382	20241010	151000	165718510	15800	15790	15800	15790	54
383	20241010	150900	164865820	15790	15790	15790	15790	0
384	20241010	150800	164865820	15790	15800	15800	15790	12
385	20241010	150700	164676250	15800	15800	15800	15800	0
386	20241010	150600	164676250	15800	15800	15800	15800	96
387	20241010	150500	163159450	15800	15800	15800	15800	10
388	20241010	150400	163001450	15800	15800	15800	15800	1
389	20241010	150300	162985650	15790	15790	15790	15790	7
390	20241010	150200	162875120	15800	15800	15800	15800	1
391	20241010	150100	162859320	15790	15790	15790	15790	108
392	20241010	150000	161154000	15790	15790	15790	15790	0
393	20241010	145900	161154000	15790	15790	15790	15790	113
394	20241010	145800	159369730	15790	15790	15790	15790	0
395	20241010	145700	159369730	15790	15790	15790	15790	0
396	20241010	145600	159369730	15790	15790	15790	15790	0
397	20241010	145500	159369730	15790	15790	15790	15790	0
398	20241010	145400	159369730	15790	15790	15790	15790	0
399	20241010	145300	159369730	15790	15800	15800	15790	72
400	20241010	145200	158232800	15800	15800	15800	15800	1
401	20241010	145100	158217000	15790	15790	15790	15790	0
402	20241010	145000	158217000	15790	15790	15790	15790	0
403	20241010	144900	158217000	15790	15790	15790	15790	0
404	20241010	144800	158217000	15790	15790	15790	15790	50
405	20241010	144700	157427500	15790	15790	15790	15790	0
406	20241010	144600	157427500	15790	15790	15790	15790	0
407	20241010	144500	157427500	15790	15790	15790	15790	0
408	20241010	144400	157427500	15790	15790	15790	15790	0
409	20241010	144300	157427500	15790	15790	15790	15790	0
410	20241010	144200	157427500	15790	15790	15790	15790	1
411	20241010	144100	157411710	15800	15800	15800	15800	12
412	20241010	144000	157222110	15810	15810	15810	15810	0
413	20241010	143900	157222110	15810	15810	15810	15810	1
414	20241010	143800	157206300	15810	15810	15810	15810	0
415	20241010	143700	157206300	15810	15810	15810	15810	0
416	20241010	143600	157206300	15810	15810	15810	15810	0
417	20241010	143500	157206300	15810	15810	15810	15810	0
418	20241010	143400	157206300	15810	15810	15810	15810	0
419	20241010	143300	157206300	15810	15810	15810	15810	0
420	20241010	143200	157206300	15810	15810	15810	15810	0
421	20241010	143100	157206300	15810	15810	15810	15800	694
422	20241010	143000	146239380	15820	15820	15820	15820	0
423	20241010	142900	146239380	15820	15820	15820	15820	0
424	20241010	142800	146239380	15820	15820	15820	15820	0
425	20241010	142700	146239380	15820	15820	15820	15820	0
426	20241010	142600	146239380	15820	15820	15820	15820	0
427	20241010	142500	146239380	15820	15820	15820	15820	0
428	20241010	142400	146239380	15820	15820	15820	15820	0
429	20241010	142300	146239380	15820	15820	15820	15820	0
430	20241010	142200	146239380	15820	15830	15830	15820	105
431	20241010	142100	144578150	15830	15830	15830	15830	91
432	20241010	142000	143137620	15830	15830	15830	15830	10
433	20241010	141900	142979320	15840	15840	15840	15840	0
434	20241010	141800	142979320	15840	15840	15840	15840	0
435	20241010	141700	142979320	15840	15840	15840	15840	0
436	20241010	141600	142979320	15840	15840	15840	15840	0
437	20241010	141500	142979320	15840	15830	15840	15830	100
438	20241010	141400	141395370	15820	15820	15820	15820	8
439	20241010	141300	141268810	15810	15810	15810	15810	0
440	20241010	141200	141268810	15810	15810	15810	15810	0
441	20241010	141100	141268810	15810	15810	15810	15810	3
442	20241010	141000	141221380	15850	15850	15850	15850	0
443	20241010	140900	141221380	15850	15850	15850	15850	0
444	20241010	140800	141221380	15850	15850	15850	15850	0
445	20241010	140700	141221380	15850	15850	15850	15850	0
446	20241010	140600	141221380	15850	15850	15850	15850	0
447	20241010	140500	141221380	15850	15850	15850	15850	0
448	20241010	140400	141221380	15850	15850	15850	15850	0
449	20241010	140300	141221380	15850	15850	15850	15850	1
450	20241010	140200	141205530	15850	15850	15850	15850	0
451	20241010	140100	141205530	15850	15850	15850	15850	75
452	20241010	140000	140016780	15850	15850	15850	15850	0
453	20241010	135900	140016780	15850	15850	15850	15850	0
454	20241010	135800	140016780	15850	15850	15850	15850	0
455	20241010	135700	140016780	15850	15850	15850	15850	0
456	20241010	135600	140016780	15850	15850	15850	15850	1
457	20241010	135500	140000930	15810	15810	15810	15810	0
458	20241010	135400	140000930	15810	15810	15810	15810	0
459	20241010	135300	140000930	15810	15810	15810	15810	0
460	20241010	135200	140000930	15810	15810	15810	15810	0
461	20241010	135100	140000930	15810	15810	15810	15810	0
462	20241010	135000	140000930	15810	15810	15810	15810	0
463	20241010	134900	140000930	15810	15810	15810	15810	0
464	20241010	134800	140000930	15810	15810	15810	15810	0
465	20241010	134700	140000930	15810	15810	15810	15810	5
466	20241010	134600	139921880	15810	15810	15810	15810	5
467	20241010	134500	139842830	15850	15850	15850	15850	0
468	20241010	134400	139842830	15850	15850	15850	15850	0
469	20241010	134300	139842830	15850	15850	15850	15850	0
470	20241010	134200	139842830	15850	15800	15850	15800	2
471	20241010	134100	139811180	15800	15800	15800	15800	0
472	20241010	134000	139811180	15800	15800	15800	15800	119
473	20241010	133900	137930980	15850	15850	15850	15850	0
474	20241010	133800	137930980	15850	15850	15850	15850	0
475	20241010	133700	137930980	15850	15850	15850	15850	0
476	20241010	133600	137930980	15850	15850	15850	15850	0
477	20241010	133500	137930980	15850	15850	15850	15850	0
478	20241010	133400	137930980	15850	15850	15850	15850	0
479	20241010	133300	137930980	15850	15850	15850	15850	0
480	20241010	133200	137930980	15850	15850	15850	15850	0
481	20241010	133100	137930980	15850	15850	15850	15850	1
482	20241010	133000	137915130	15800	15800	15800	15800	0
483	20241010	132900	137915130	15800	15800	15800	15800	0
484	20241010	132800	137915130	15800	15800	15800	15800	0
485	20241010	132700	137915130	15800	15800	15800	15800	0
486	20241010	132600	137915130	15800	15800	15800	15800	0
487	20241010	132500	137915130	15800	15800	15800	15800	0
488	20241010	132400	137915130	15800	15800	15800	15800	0
489	20241010	132300	137915130	15800	15800	15800	15800	124
490	20241010	132200	135955930	15800	15800	15800	15800	0
491	20241010	132100	135955930	15800	15800	15800	15800	0
492	20241010	132000	135955930	15800	15800	15800	15800	0
493	20241010	131900	135955930	15800	15800	15800	15800	0
494	20241010	131800	135955930	15800	15800	15800	15800	0
495	20241010	131700	135955930	15800	15800	15800	15800	69
496	20241010	131600	134865730	15810	15810	15810	15810	0
497	20241010	131500	134865730	15810	15810	15810	15810	64
498	20241010	131400	133853890	15810	15810	15810	15810	0
499	20241010	131300	133853890	15810	15810	15810	15810	0
500	20241010	131200	133853890	15810	15810	15810	15810	0
501	20241010	131100	133853890	15810	15810	15810	15810	0
502	20241010	131000	133853890	15810	15820	15820	15810	300
503	20241010	130900	129109900	15820	15820	15820	15820	0
504	20241010	130800	129109900	15820	15820	15820	15820	0
505	20241010	130700	129109900	15820	15820	15820	15820	0
506	20241010	130600	129109900	15820	15820	15820	15820	0
507	20241010	130500	129109900	15820	15820	15820	15820	0
508	20241010	130400	129109900	15820	15820	15820	15820	0
509	20241010	130300	129109900	15820	15820	15820	15820	0
510	20241010	130200	129109900	15820	15820	15820	15820	0
511	20241010	130100	129109900	15820	15820	15820	15820	0
512	20241010	130000	129109900	15820	15820	15820	15820	0
513	20241010	125900	129109900	15820	15820	15820	15820	0
514	20241010	125800	129109900	15820	15820	15820	15820	0
515	20241010	125700	129109900	15820	15820	15820	15820	0
516	20241010	125600	129109900	15820	15820	15820	15820	1
517	20241010	125500	129094080	15820	15820	15820	15820	0
518	20241010	125400	129094080	15820	15820	15820	15820	0
519	20241010	125300	129094080	15820	15820	15820	15820	0
520	20241010	125200	129094080	15820	15820	15820	15820	0
521	20241010	125100	129094080	15820	15820	15820	15820	32
522	20241010	125000	128587840	15810	15810	15810	15810	0
523	20241010	124900	128587840	15810	15810	15810	15810	0
524	20241010	124800	128587840	15810	15810	15810	15810	1
525	20241010	124700	128572030	15880	15880	15880	15880	40
526	20241010	124600	127936830	15880	15880	15880	15880	20
527	20241010	124500	127619230	15880	15880	15880	15880	0
528	20241010	124400	127619230	15880	15880	15880	15880	0
529	20241010	124300	127619230	15880	15880	15880	15880	0
530	20241010	124200	127619230	15880	15880	15880	15880	0
531	20241010	124100	127619230	15880	15880	15880	15880	0
532	20241010	124000	127619230	15880	15880	15880	15880	0
533	20241010	123900	127619230	15880	15880	15880	15880	0
534	20241010	123800	127619230	15880	15880	15880	15880	0
535	20241010	123700	127619230	15880	15880	15880	15880	0
536	20241010	123600	127619230	15880	15880	15880	15880	50
537	20241010	123500	126825230	15880	15880	15880	15880	0
538	20241010	123400	126825230	15880	15830	15880	15810	210
539	20241010	123300	123493200	15890	15890	15890	15890	0
540	20241010	123200	123493200	15890	15890	15890	15890	0
541	20241010	123100	123493200	15890	15890	15890	15890	0
542	20241010	123000	123493200	15890	15890	15890	15890	63
543	20241010	122900	122492130	15880	15870	15880	15870	50
544	20241010	122800	121698180	15880	15880	15880	15880	0
545	20241010	122700	121698180	15880	15880	15880	15880	0
546	20241010	122600	121698180	15880	15880	15880	15880	0
547	20241010	122500	121698180	15880	15880	15880	15880	0
548	20241010	122400	121698180	15880	15880	15880	15880	0
549	20241010	122300	121698180	15880	15880	15880	15880	0
550	20241010	122200	121698180	15880	15880	15880	15880	0
551	20241010	122100	121698180	15880	15880	15880	15880	0
552	20241010	122000	121698180	15880	15880	15880	15880	0
553	20241010	121900	121698180	15880	15880	15880	15880	0
554	20241010	121800	121698180	15880	15880	15880	15880	1
555	20241010	121700	121682300	15820	15820	15820	15820	1
556	20241010	121600	121666480	15830	15830	15830	15830	1
557	20241010	121500	121650650	15830	15830	15830	15830	0
558	20241010	121400	121650650	15830	15830	15830	15830	0
559	20241010	121300	121650650	15830	15830	15830	15830	59
560	20241010	121200	120716680	15830	15830	15830	15830	0
561	20241010	121100	120716680	15830	15830	15830	15830	0
562	20241010	121000	120716680	15830	15830	15830	15830	0
563	20241010	120900	120716680	15830	15830	15830	15830	0
564	20241010	120800	120716680	15830	15830	15830	15830	0
565	20241010	120700	120716680	15830	15830	15830	15830	0
566	20241010	120600	120716680	15830	15830	15830	15830	0
567	20241010	120500	120716680	15830	15830	15830	15830	0
568	20241010	120400	120716680	15830	15830	15830	15830	0
569	20241010	120300	120716680	15830	15830	15830	15830	100
570	20241010	120200	119133680	15820	15820	15820	15820	0
571	20241010	120100	119133680	15820	15820	15820	15820	1
572	20241010	120000	119117860	15850	15850	15850	15850	0
573	20241010	115900	119117860	15850	15850	15850	15850	0
574	20241010	115800	119117860	15850	15850	15850	15850	0
575	20241010	115700	119117860	15850	15850	15850	15850	200
576	20241010	115600	115947860	15800	15800	15800	15800	0
577	20241010	115500	115947860	15800	15800	15800	15800	0
578	20241010	115400	115947860	15800	15800	15800	15800	0
579	20241010	115300	115947860	15800	15800	15800	15800	0
580	20241010	115200	115947860	15800	15800	15800	15800	0
581	20241010	115100	115947860	15800	15800	15800	15800	0
582	20241010	115000	115947860	15800	15800	15800	15800	50
583	20241010	114900	115157860	15800	15800	15800	15800	0
584	20241010	114800	115157860	15800	15800	15800	15800	0
585	20241010	114700	115157860	15800	15800	15800	15800	79
586	20241010	114600	113909660	15800	15850	15850	15800	159
587	20241010	114500	111397360	15850	15850	15850	15850	0
588	20241010	114400	111397360	15850	15850	15850	15850	0
589	20241010	114300	111397360	15850	15850	15850	15850	0
590	20241010	114200	111397360	15850	15850	15850	15850	0
591	20241010	114100	111397360	15850	15850	15850	15850	0
592	20241010	114000	111397360	15850	15850	15850	15850	0
593	20241010	113900	111397360	15850	15850	15850	15850	0
594	20241010	113800	111397360	15850	15850	15850	15850	0
595	20241010	113700	111397360	15850	15850	15850	15850	0
596	20241010	113600	111397360	15850	15850	15850	15850	0
597	20241010	113500	111397360	15850	15850	15850	15850	0
598	20241010	113400	111397360	15850	15850	15850	15850	0
599	20241010	113300	111397360	15850	15850	15850	15850	0
600	20241010	113200	111397360	15850	15850	15850	15850	0
601	20241010	113100	111397360	15850	15850	15850	15850	0
602	20241010	113000	111397360	15850	15850	15850	15850	0
603	20241010	112900	111397360	15850	15850	15850	15850	0
604	20241010	112800	111397360	15850	15850	15850	15850	0
605	20241010	112700	111397360	15850	15850	15850	15850	0
606	20241010	112600	111397360	15850	15850	15850	15850	0
607	20241010	112500	111397360	15850	15850	15850	15850	0
608	20241010	112400	111397360	15850	15850	15850	15850	0
609	20241010	112300	111397360	15850	15780	15850	15780	561
610	20241010	112200	102505810	15780	15780	15780	15780	1
611	20241010	112100	102490030	15780	15780	15780	15780	0
612	20241010	112000	102490030	15780	15780	15780	15780	0
613	20241010	111900	102490030	15780	15780	15780	15780	0
614	20241010	111800	102490030	15780	15780	15780	15780	0
615	20241010	111700	102490030	15780	15780	15780	15780	0
616	20241010	111600	102490030	15780	15780	15780	15780	0
617	20241010	111500	102490030	15780	15780	15780	15780	63
618	20241010	111400	101495890	15770	15770	15770	15770	0
619	20241010	111300	101495890	15770	15770	15770	15770	0
620	20241010	111200	101495890	15770	15770	15770	15770	0
621	20241010	111100	101495890	15770	15770	15770	15770	0
622	20241010	111000	101495890	15770	15770	15770	15770	0
623	20241010	110900	101495890	15770	15770	15770	15770	1
624	20241010	110800	101480120	15760	15760	15760	15760	0
625	20241010	110700	101480120	15760	15780	15780	15760	243
626	20241010	110600	97648840	15760	15820	15820	15760	506
627	20241010	110500	89671130	15830	15830	15830	15830	0
628	20241010	110400	89671130	15830	15830	15830	15830	0
629	20241010	110300	89671130	15830	15830	15830	15830	0
630	20241010	110200	89671130	15830	15830	15830	15830	0
631	20241010	110100	89671130	15830	15830	15830	15830	0
632	20241010	110000	89671130	15830	15830	15830	15830	0
633	20241010	105900	89671130	15830	15830	15830	15830	15
634	20241010	105800	89433680	15830	15830	15830	15830	0
635	20241010	105700	89433680	15830	15830	15830	15830	1
636	20241010	105600	89417850	15820	15820	15820	15820	0
637	20241010	105500	89417850	15820	15820	15820	15820	0
638	20241010	105400	89417850	15820	15820	15820	15820	0
639	20241010	105300	89417850	15820	15800	15820	15800	731
640	20241010	105200	77867810	15780	15780	15780	15780	0
641	20241010	105100	77867810	15780	15780	15780	15780	490
642	20241010	105000	70135610	15800	15800	15800	15800	170
643	20241010	104900	67449610	15780	15780	15780	15780	0
644	20241010	104800	67449610	15780	15780	15780	15780	20
645	20241010	104700	67134010	15800	15800	15800	15800	0
646	20241010	104600	67134010	15800	15800	15800	15800	8
647	20241010	104500	67007610	15800	15800	15800	15800	0
648	20241010	104400	67007610	15800	15800	15800	15800	6
649	20241010	104300	66912810	15800	15800	15800	15800	103
650	20241010	104200	65285410	15800	15800	15800	15800	0
651	20241010	104100	65285410	15800	15800	15800	15800	5
652	20241010	104000	65206410	15810	15810	15810	15810	0
653	20241010	103900	65206410	15810	15810	15810	15810	0
654	20241010	103800	65206410	15810	15810	15810	15810	0
655	20241010	103700	65206410	15810	15810	15810	15810	0
656	20241010	103600	65206410	15810	15810	15810	15810	0
657	20241010	103500	65206410	15810	15810	15810	15810	0
658	20241010	103400	65206410	15810	15810	15810	15810	0
659	20241010	103300	65206410	15810	15810	15810	15810	0
660	20241010	103200	65206410	15810	15810	15810	15810	96
661	20241010	103100	63688650	15810	15810	15810	15810	0
662	20241010	103000	63688650	15810	15810	15810	15810	3
663	20241010	102900	63641220	15780	15780	15780	15780	5
664	20241010	102800	63562320	15760	15760	15760	15760	0
665	20241010	102700	63562320	15760	15760	15760	15760	0
666	20241010	102600	63562320	15760	15760	15760	15760	0
667	20241010	102500	63562320	15760	15760	15760	15760	0
668	20241010	102400	63562320	15760	15760	15760	15760	0
669	20241010	102300	63562320	15760	15760	15760	15760	0
670	20241010	102200	63562320	15760	15760	15760	15760	149
671	20241010	102100	61214080	15810	15810	15810	15810	1
672	20241010	102000	61198270	15810	15810	15810	15810	1
673	20241010	101900	61182460	15800	15800	15800	15800	1
674	20241010	101800	61166660	15800	15800	15800	15800	9
675	20241010	101700	61024460	15800	15800	15800	15800	1
676	20241010	101600	61008660	15760	15760	15760	15760	0
677	20241010	101500	61008660	15760	15760	15760	15760	1
678	20241010	101400	60992900	15800	15800	15800	15800	0
679	20241010	101300	60992900	15800	15800	15800	15800	0
680	20241010	101200	60992900	15800	15800	15800	15800	0
681	20241010	101100	60992900	15800	15800	15800	15800	0
682	20241010	101000	60992900	15800	15800	15800	15800	0
683	20241010	100900	60992900	15800	15800	15800	15800	0
684	20241010	100800	60992900	15800	15800	15800	15800	6
685	20241010	100700	60898100	15750	15750	15800	15750	18
686	20241010	100600	60614550	15750	15750	15750	15750	0
687	20241010	100500	60614550	15750	15760	15760	15750	45
688	20241010	100400	59905790	15760	15770	15770	15760	178
689	20241010	100300	57100450	15780	15780	15780	15780	1
690	20241010	100200	57084670	15780	15780	15780	15780	0
691	20241010	100100	57084670	15780	15780	15780	15780	5
692	20241010	100000	57005770	15810	15810	15810	15810	0
693	20241010	095900	57005770	15810	15810	15810	15810	0
694	20241010	095800	57005770	15810	15810	15810	15780	658
695	20241010	095700	46620030	15810	15810	15810	15810	0
696	20241010	095600	46620030	15810	15810	15810	15810	0
697	20241010	095500	46620030	15810	15810	15810	15810	5
698	20241010	095400	46540980	15810	15810	15810	15810	0
699	20241010	095300	46540980	15810	15810	15810	15810	0
700	20241010	095200	46540980	15810	15830	15830	15810	495
701	20241010	095100	38711030	15830	15850	15850	15830	288
702	20241010	095000	34150010	15860	15860	15860	15860	20
703	20241010	094900	33832810	15950	15950	15950	15950	0
704	20241010	094800	33832810	15950	15950	15950	15950	0
705	20241010	094700	33832810	15950	15950	15950	15950	0
706	20241010	094600	33832810	15950	15950	15950	15950	0
707	20241010	094500	33832810	15950	15950	15950	15950	30
708	20241010	094400	33354310	15950	15950	15950	15950	3
709	20241010	094300	33306460	15950	15950	15950	15950	0
710	20241010	094200	33306460	15950	15950	15950	15950	3
711	20241010	094100	33258610	15910	15910	15910	15910	100
712	20241010	094000	31667610	15910	15910	15910	15910	0
713	20241010	093900	31667610	15910	15910	15910	15910	0
714	20241010	093800	31667610	15910	15850	15910	15840	21
715	20241010	093700	31334750	15910	15910	15910	15910	0
716	20241010	093600	31334750	15910	15910	15910	15910	0
717	20241010	093500	31334750	15910	15910	15910	15910	1
718	20241010	093400	31318840	15920	15920	15920	15920	500
719	20241010	093300	23358840	15920	15920	15920	15920	0
720	20241010	093200	23358840	15920	15920	15920	15920	0
721	20241010	093100	23358840	15920	15920	15920	15920	0
722	20241010	093000	23358840	15920	15920	15920	15920	3
723	20241010	092900	23311080	15820	15820	15820	15820	15
724	20241010	092800	23073780	15920	15920	15920	15920	0
725	20241010	092700	23073780	15920	15850	15920	15850	7
726	20241010	092600	22962760	15850	15850	15850	15850	0
727	20241010	092500	22962760	15850	15850	15850	15850	1
728	20241010	092400	22946910	15830	15830	15830	15830	0
729	20241010	092300	22946910	15830	15840	15840	15830	159
730	20241010	092200	20428750	15920	15920	15920	15920	1
731	20241010	092100	20412830	15950	15950	15950	15950	0
732	20241010	092000	20412830	15950	15950	15950	15950	0
733	20241010	091900	20412830	15950	15900	15950	15900	271
734	20241010	091800	16091290	15830	15830	15830	15830	40
735	20241010	091700	15458090	15830	15840	15840	15830	305
736	20241010	091600	10628430	15930	15930	15930	15930	0
737	20241010	091500	10628430	15930	15930	15930	15930	0
738	20241010	091400	10628430	15930	15870	15930	15850	512
739	20241010	091300	2506810	15950	15950	15950	15950	0
740	20241010	091200	2506810	15950	15950	15950	15950	0
741	20241010	091100	2506810	15950	15950	15950	15950	1
742	20241010	091000	2490860	15960	15960	15960	15960	1
743	20241010	090900	2474900	15830	15840	15840	15830	52
744	20241010	090800	1651730	16000	16000	16000	16000	0
745	20241010	090700	1651730	16000	16000	16000	16000	0
746	20241010	090600	1651730	16000	16000	16000	16000	2
747	20241010	090500	1619730	16030	15830	16030	15830	8
748	20241010	090400	1492490	15820	15850	15850	15820	64
749	20241010	090300	479550	16040	16060	16060	16040	5
750	20241010	090200	399320	16060	16060	16060	16060	10
751	20241010	090100	238720	16090	16090	16090	16090	0
752	20241010	090000	238720	16090	15800	16090	15800	15