KissMeData/096240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200800	90130770	15770	15770	15770	15770	102
3	20241015	200700	90130770	15770	15770	15770	15770	0
4	20241015	200600	90130770	15770	15770	15770	15770	0
5	20241015	200500	90130770	15770	15770	15770	15770	0
6	20241015	200400	90130770	15770	15770	15770	15770	0
7	20241015	200300	90130770	15770	15770	15770	15770	0
8	20241015	200200	90130770	15770	15770	15770	15770	0
9	20241015	200100	90130770	15770	15770	15770	15770	0
10	20241015	200000	90130770	15770	15770	15770	15770	0
11	20241015	195900	90130770	15770	15770	15770	15770	0
12	20241015	195800	90130770	15770	15770	15770	15770	0
13	20241015	195700	90130770	15770	15770	15770	15770	0
14	20241015	195600	90130770	15770	15770	15770	15770	0
15	20241015	195500	90130770	15770	15770	15770	15770	0
16	20241015	195400	90130770	15770	15770	15770	15770	0
17	20241015	195300	90130770	15770	15770	15770	15770	0
18	20241015	195200	90130770	15770	15770	15770	15770	0
19	20241015	195100	90130770	15770	15770	15770	15770	0
20	20241015	195000	90130770	15770	15770	15770	15770	0
21	20241015	194900	90130770	15770	15770	15770	15770	0
22	20241015	194800	90130770	15770	15770	15770	15770	0
23	20241015	194700	90130770	15770	15770	15770	15770	0
24	20241015	194600	90130770	15770	15770	15770	15770	0
25	20241015	194500	90130770	15770	15770	15770	15770	0
26	20241015	194400	90130770	15770	15770	15770	15770	0
27	20241015	194300	90130770	15770	15770	15770	15770	0
28	20241015	194200	90130770	15770	15770	15770	15770	0
29	20241015	194100	90130770	15770	15770	15770	15770	0
30	20241015	194000	90130770	15770	15770	15770	15770	0
31	20241015	193900	90130770	15770	15770	15770	15770	0
32	20241015	193800	90130770	15770	15770	15770	15770	102
33	20241015	193700	90130770	15770	15770	15770	15770	0
34	20241015	193600	90130770	15770	15770	15770	15770	0
35	20241015	193500	90130770	15770	15770	15770	15770	0
36	20241015	193400	90130770	15770	15770	15770	15770	0
37	20241015	193300	90130770	15770	15770	15770	15770	0
38	20241015	193200	90130770	15770	15770	15770	15770	0
39	20241015	193100	90130770	15770	15770	15770	15770	0
40	20241015	193000	90130770	15770	15770	15770	15770	0
41	20241015	192900	90130770	15770	15770	15770	15770	0
42	20241015	192800	90130770	15770	15770	15770	15770	0
43	20241015	192700	90130770	15770	15770	15770	15770	0
44	20241015	192600	90130770	15770	15770	15770	15770	0
45	20241015	192500	90130770	15770	15770	15770	15770	0
46	20241015	192400	90130770	15770	15770	15770	15770	0
47	20241015	192300	90130770	15770	15770	15770	15770	0
48	20241015	192200	90130770	15770	15770	15770	15770	0
49	20241015	192100	90130770	15770	15770	15770	15770	0
50	20241015	192000	90130770	15770	15770	15770	15770	0
51	20241015	191900	90130770	15770	15770	15770	15770	0
52	20241015	191800	90130770	15770	15770	15770	15770	0
53	20241015	191700	90130770	15770	15770	15770	15770	0
54	20241015	191600	90130770	15770	15770	15770	15770	0
55	20241015	191500	90130770	15770	15770	15770	15770	0
56	20241015	191400	90130770	15770	15770	15770	15770	0
57	20241015	191300	90130770	15770	15770	15770	15770	0
58	20241015	191200	90130770	15770	15770	15770	15770	0
59	20241015	191100	90130770	15770	15770	15770	15770	0
60	20241015	191000	90130770	15770	15770	15770	15770	0
61	20241015	190900	90130770	15770	15770	15770	15770	0
62	20241015	190800	90130770	15770	15770	15770	15770	102
63	20241015	190700	90130770	15770	15770	15770	15770	0
64	20241015	190600	90130770	15770	15770	15770	15770	0
65	20241015	190500	90130770	15770	15770	15770	15770	0
66	20241015	190400	90130770	15770	15770	15770	15770	0
67	20241015	190300	90130770	15770	15770	15770	15770	0
68	20241015	190200	90130770	15770	15770	15770	15770	0
69	20241015	190100	90130770	15770	15770	15770	15770	0
70	20241015	190000	90130770	15770	15770	15770	15770	0
71	20241015	185900	90130770	15770	15770	15770	15770	0
72	20241015	185800	90130770	15770	15770	15770	15770	0
73	20241015	185700	90130770	15770	15770	15770	15770	0
74	20241015	185600	90130770	15770	15770	15770	15770	0
75	20241015	185500	90130770	15770	15770	15770	15770	0
76	20241015	185400	90130770	15770	15770	15770	15770	0
77	20241015	185300	90130770	15770	15770	15770	15770	0
78	20241015	185200	90130770	15770	15770	15770	15770	0
79	20241015	185100	90130770	15770	15770	15770	15770	0
80	20241015	185000	90130770	15770	15770	15770	15770	0
81	20241015	184900	90130770	15770	15770	15770	15770	0
82	20241015	184800	90130770	15770	15770	15770	15770	0
83	20241015	184700	90130770	15770	15770	15770	15770	0
84	20241015	184600	90130770	15770	15770	15770	15770	0
85	20241015	184500	90130770	15770	15770	15770	15770	0
86	20241015	184400	90130770	15770	15770	15770	15770	0
87	20241015	184300	90130770	15770	15770	15770	15770	0
88	20241015	184200	90130770	15770	15770	15770	15770	0
89	20241015	184100	90130770	15770	15770	15770	15770	0
90	20241015	184000	90130770	15770	15770	15770	15770	0
91	20241015	183900	90130770	15770	15770	15770	15770	0
92	20241015	183800	90130770	15770	15770	15770	15770	102
93	20241015	183700	90130770	15770	15770	15770	15770	0
94	20241015	183600	90130770	15770	15770	15770	15770	0
95	20241015	183500	90130770	15770	15770	15770	15770	0
96	20241015	183400	90130770	15770	15770	15770	15770	0
97	20241015	183300	90130770	15770	15770	15770	15770	0
98	20241015	183200	90130770	15770	15770	15770	15770	0
99	20241015	183100	90130770	15770	15770	15770	15770	0
100	20241015	183000	90130770	15770	15770	15770	15770	0
101	20241015	182900	90130770	15770	15770	15770	15770	0
102	20241015	182800	90130770	15770	15770	15770	15770	0
103	20241015	182700	90130770	15770	15770	15770	15770	0
104	20241015	182600	90130770	15770	15770	15770	15770	0
105	20241015	182500	90130770	15770	15770	15770	15770	0
106	20241015	182400	90130770	15770	15770	15770	15770	0
107	20241015	182300	90130770	15770	15770	15770	15770	0
108	20241015	182200	90130770	15770	15770	15770	15770	0
109	20241015	182100	90130770	15770	15770	15770	15770	0
110	20241015	182000	90130770	15770	15770	15770	15770	0
111	20241015	181900	90130770	15770	15770	15770	15770	0
112	20241015	181800	90130770	15770	15770	15770	15770	0
113	20241015	181700	90130770	15770	15770	15770	15770	0
114	20241015	181600	90130770	15770	15770	15770	15770	0
115	20241015	181500	90130770	15770	15770	15770	15770	0
116	20241015	181400	90130770	15770	15770	15770	15770	0
117	20241015	181300	90130770	15770	15770	15770	15770	0
118	20241015	181200	90130770	15770	15770	15770	15770	0
119	20241015	181100	90130770	15770	15770	15770	15770	0
120	20241015	181000	90130770	15770	15770	15770	15770	0
121	20241015	180900	90130770	15770	15770	15770	15770	0
122	20241015	180800	90130770	15770	15770	15770	15770	102
123	20241015	180700	90130770	15770	15770	15770	15770	0
124	20241015	180600	90130770	15770	15770	15770	15770	0
125	20241015	180500	90130770	15770	15770	15770	15770	0
126	20241015	180400	90130770	15770	15770	15770	15770	0
127	20241015	180300	90130770	15770	15770	15770	15770	0
128	20241015	180200	90130770	15770	15770	15770	15770	0
129	20241015	180100	90130770	15770	15770	15770	15770	0
130	20241015	180000	90130770	15770	15770	15770	15770	0
131	20241015	175900	90130770	15770	15770	15770	15770	0
132	20241015	175800	90130770	15770	15770	15770	15770	0
133	20241015	175700	90130770	15770	15770	15770	15770	0
134	20241015	175600	90130770	15770	15770	15770	15770	0
135	20241015	175500	90130770	15770	15770	15770	15770	0
136	20241015	175400	90130770	15770	15770	15770	15770	0
137	20241015	175300	90130770	15770	15770	15770	15770	0
138	20241015	175200	90130770	15770	15770	15770	15770	0
139	20241015	175100	90130770	15770	15770	15770	15770	0
140	20241015	175000	90130770	15770	15770	15770	15770	0
141	20241015	174900	90130770	15770	15770	15770	15770	0
142	20241015	174800	90130770	15770	15770	15770	15770	0
143	20241015	174700	90130770	15770	15770	15770	15770	0
144	20241015	174600	90130770	15770	15770	15770	15770	0
145	20241015	174500	90130770	15770	15770	15770	15770	0
146	20241015	174400	90130770	15770	15770	15770	15770	0
147	20241015	174300	90130770	15770	15770	15770	15770	0
148	20241015	174200	90130770	15770	15770	15770	15770	0
149	20241015	174100	90130770	15770	15770	15770	15770	0
150	20241015	174000	90130770	15770	15770	15770	15770	0
151	20241015	173900	90130770	15770	15770	15770	15770	0
152	20241015	173800	90130770	15770	15770	15770	15770	102
153	20241015	173700	90130770	15770	15770	15770	15770	0
154	20241015	173600	90130770	15770	15770	15770	15770	0
155	20241015	173500	90130770	15770	15770	15770	15770	0
156	20241015	173400	90130770	15770	15770	15770	15770	0
157	20241015	173300	90130770	15770	15770	15770	15770	0
158	20241015	173200	90130770	15770	15770	15770	15770	0
159	20241015	173100	90130770	15770	15770	15770	15770	0
160	20241015	173000	90130770	15770	15770	15770	15770	0
161	20241015	172900	90130770	15770	15770	15770	15770	0
162	20241015	172800	90130770	15770	15770	15770	15770	0
163	20241015	172700	90130770	15770	15770	15770	15770	0
164	20241015	172600	90130770	15770	15770	15770	15770	0
165	20241015	172500	90130770	15770	15770	15770	15770	0
166	20241015	172400	90130770	15770	15770	15770	15770	0
167	20241015	172300	90130770	15770	15770	15770	15770	0
168	20241015	172200	90130770	15770	15770	15770	15770	0
169	20241015	172100	90130770	15770	15770	15770	15770	0
170	20241015	172000	90130770	15770	15770	15770	15770	0
171	20241015	171900	90130770	15770	15770	15770	15770	0
172	20241015	171800	90130770	15770	15770	15770	15770	0
173	20241015	171700	90130770	15770	15770	15770	15770	0
174	20241015	171600	90130770	15770	15770	15770	15770	0
175	20241015	171500	90130770	15770	15770	15770	15770	0
176	20241015	171400	90130770	15770	15770	15770	15770	0
177	20241015	171300	90130770	15770	15770	15770	15770	0
178	20241015	171200	90130770	15770	15770	15770	15770	0
179	20241015	171100	90130770	15770	15770	15770	15770	0
180	20241015	171000	90130770	15770	15770	15770	15770	0
181	20241015	170900	90130770	15770	15770	15770	15770	0
182	20241015	170800	90130770	15770	15770	15770	15770	102
183	20241015	170700	90130770	15770	15770	15770	15770	0
184	20241015	170600	90130770	15770	15770	15770	15770	0
185	20241015	170500	90130770	15770	15770	15770	15770	0
186	20241015	170400	90130770	15770	15770	15770	15770	0
187	20241015	170300	90130770	15770	15770	15770	15770	0
188	20241015	170200	90130770	15770	15770	15770	15770	0
189	20241015	170100	90130770	15770	15770	15770	15770	0
190	20241015	170000	90130770	15770	15770	15770	15770	0
191	20241015	165900	90130770	15770	15770	15770	15770	0
192	20241015	165800	90130770	15770	15770	15770	15770	0
193	20241015	165700	90130770	15770	15770	15770	15770	0
194	20241015	165600	90130770	15770	15770	15770	15770	0
195	20241015	165500	90130770	15770	15770	15770	15770	0
196	20241015	165400	90130770	15770	15770	15770	15770	0
197	20241015	165300	90130770	15770	15770	15770	15770	0
198	20241015	165200	90130770	15770	15770	15770	15770	0
199	20241015	165100	90130770	15770	15770	15770	15770	0
200	20241015	165000	90130770	15770	15770	15770	15770	0
201	20241015	164900	90130770	15770	15770	15770	15770	0
202	20241015	164800	90130770	15770	15770	15770	15770	0
203	20241015	164700	90130770	15770	15770	15770	15770	0
204	20241015	164600	90130770	15770	15770	15770	15770	0
205	20241015	164500	90130770	15770	15770	15770	15770	0
206	20241015	164400	90130770	15770	15770	15770	15770	0
207	20241015	164300	90130770	15770	15770	15770	15770	0
208	20241015	164200	90130770	15770	15770	15770	15770	0
209	20241015	164100	90130770	15770	15770	15770	15770	0
210	20241015	164000	90130770	15770	15770	15770	15770	0
211	20241015	163900	90130770	15770	15770	15770	15770	0
212	20241015	163800	90130770	15770	15770	15770	15770	102
213	20241015	163700	90130770	15770	15770	15770	15770	0
214	20241015	163600	90130770	15770	15770	15770	15770	0
215	20241015	163500	90130770	15770	15770	15770	15770	0
216	20241015	163400	90130770	15770	15770	15770	15770	0
217	20241015	163300	90130770	15770	15770	15770	15770	0
218	20241015	163200	90130770	15770	15770	15770	15770	0
219	20241015	163100	90130770	15770	15770	15770	15770	0
220	20241015	163000	90130770	15770	15770	15770	15770	0
221	20241015	162900	90130770	15770	15770	15770	15770	0
222	20241015	162800	90130770	15770	15770	15770	15770	0
223	20241015	162700	90130770	15770	15770	15770	15770	0
224	20241015	162600	90130770	15770	15770	15770	15770	0
225	20241015	162500	90130770	15770	15770	15770	15770	0
226	20241015	162400	90130770	15770	15770	15770	15770	0
227	20241015	162300	90130770	15770	15770	15770	15770	0
228	20241015	162200	90130770	15770	15770	15770	15770	0
229	20241015	162100	90130770	15770	15770	15770	15770	0
230	20241015	162000	90130770	15770	15770	15770	15770	0
231	20241015	161900	90130770	15770	15770	15770	15770	0
232	20241015	161800	90130770	15770	15770	15770	15770	0
233	20241015	161700	90130770	15770	15770	15770	15770	0
234	20241015	161600	90130770	15770	15770	15770	15770	0
235	20241015	161500	90130770	15770	15770	15770	15770	0
236	20241015	161400	90130770	15770	15770	15770	15770	0
237	20241015	161300	90130770	15770	15770	15770	15770	0
238	20241015	161200	90130770	15770	15770	15770	15770	0
239	20241015	161100	90130770	15770	15770	15770	15770	0
240	20241015	161000	90130770	15770	15770	15770	15770	0
241	20241015	160900	90130770	15770	15770	15770	15770	0
242	20241015	160800	90130770	15770	15770	15770	15770	102
243	20241015	160700	90130770	15770	15770	15770	15770	0
244	20241015	160600	90130770	15770	15770	15770	15770	0
245	20241015	160500	90130770	15770	15770	15770	15770	0
246	20241015	160400	90130770	15770	15770	15770	15770	0
247	20241015	160300	90130770	15770	15770	15770	15770	0
248	20241015	160200	90130770	15770	15770	15770	15770	0
249	20241015	160100	90130770	15770	15770	15770	15770	0
250	20241015	160000	90130770	15770	15770	15770	15770	0
251	20241015	155900	90130770	15770	15770	15770	15770	0
252	20241015	155800	90130770	15770	15770	15770	15770	0
253	20241015	155700	90130770	15770	15770	15770	15770	0
254	20241015	155600	90130770	15770	15770	15770	15770	0
255	20241015	155500	90130770	15770	15770	15770	15770	0
256	20241015	155400	90130770	15770	15770	15770	15770	0
257	20241015	155300	90130770	15770	15770	15770	15770	0
258	20241015	155200	90130770	15770	15770	15770	15770	0
259	20241015	155100	90130770	15770	15770	15770	15770	0
260	20241015	155000	90130770	15770	15770	15770	15770	0
261	20241015	154900	90130770	15770	15770	15770	15770	0
262	20241015	154800	90130770	15770	15770	15770	15770	0
263	20241015	154700	90130770	15770	15770	15770	15770	0
264	20241015	154600	90130770	15770	15770	15770	15770	0
265	20241015	154500	90130770	15770	15770	15770	15770	0
266	20241015	154400	90130770	15770	15770	15770	15770	0
267	20241015	154300	90130770	15770	15770	15770	15770	0
268	20241015	154200	90130770	15770	15770	15770	15770	0
269	20241015	154100	90130770	15770	15770	15770	15770	0
270	20241015	154000	90130770	15770	15770	15770	15770	0
271	20241015	153900	90130770	15770	15770	15770	15770	0
272	20241015	153800	90130770	15770	15770	15770	15770	102
273	20241015	153700	90130770	15770	15770	15770	15770	0
274	20241015	153600	90130770	15770	15770	15770	15770	0
275	20241015	153500	90130770	15770	15770	15770	15770	0
276	20241015	153400	90130770	15770	15770	15770	15770	0
277	20241015	153300	90130770	15770	15770	15770	15770	0
278	20241015	153200	90130770	15770	15770	15770	15770	0
279	20241015	153100	90130770	15770	15770	15770	15770	0
280	20241015	153000	90130770	15770	15770	15770	15770	102
281	20241015	152900	88522230	15780	15780	15780	15780	0
282	20241015	152800	88522230	15780	15780	15780	15780	0
283	20241015	152700	88522230	15780	15780	15780	15780	0
284	20241015	152600	88522230	15780	15780	15780	15780	0
285	20241015	152500	88522230	15780	15780	15780	15780	0
286	20241015	152400	88522230	15780	15780	15780	15780	0
287	20241015	152300	88522230	15780	15780	15780	15780	0
288	20241015	152200	88522230	15780	15780	15780	15780	0
289	20241015	152100	88522230	15780	15780	15780	15780	0
290	20241015	152000	88522230	15780	15780	15780	15780	0
291	20241015	151900	88522230	15780	15760	15780	15760	208
292	20241015	151800	85243060	15750	15750	15750	15750	0
293	20241015	151700	85243060	15750	15750	15750	15750	10
294	20241015	151600	85085560	15770	15770	15770	15770	100
295	20241015	151500	83508560	15770	15770	15770	15770	9
296	20241015	151400	83366630	15750	15750	15750	15750	0
297	20241015	151300	83366630	15750	15750	15750	15750	0
298	20241015	151200	83366630	15750	15750	15750	15750	25
299	20241015	151100	82972880	15750	15750	15750	15750	0
300	20241015	151000	82972880	15750	15750	15750	15750	2
301	20241015	150900	82941380	15750	15750	15750	15750	0
302	20241015	150800	82941380	15750	15750	15750	15750	0
303	20241015	150700	82941380	15750	15750	15750	15750	0
304	20241015	150600	82941380	15750	15750	15750	15750	0
305	20241015	150500	82941380	15750	15750	15750	15750	0
306	20241015	150400	82941380	15750	15760	15770	15750	17
307	20241015	150300	82673460	15760	15760	15760	15760	105
308	20241015	150200	81018660	15770	15770	15770	15770	0
309	20241015	150100	81018660	15770	15770	15770	15770	0
310	20241015	150000	81018660	15770	15770	15770	15770	0
311	20241015	145900	81018660	15770	15770	15770	15770	0
312	20241015	145800	81018660	15770	15770	15770	15770	0
313	20241015	145700	81018660	15770	15770	15770	15770	0
314	20241015	145600	81018660	15770	15770	15770	15770	0
315	20241015	145500	81018660	15770	15770	15770	15770	0
316	20241015	145400	81018660	15770	15770	15770	15770	0
317	20241015	145300	81018660	15770	15770	15770	15770	1
318	20241015	145200	81002890	15760	15760	15760	15760	31
319	20241015	145100	80514330	15760	15760	15760	15760	0
320	20241015	145000	80514330	15760	15760	15760	15760	0
321	20241015	144900	80514330	15760	15760	15760	15760	0
322	20241015	144800	80514330	15760	15760	15760	15760	2
323	20241015	144700	80482810	15760	15760	15760	15760	2
324	20241015	144600	80451290	15760	15760	15760	15760	0
325	20241015	144500	80451290	15760	15760	15760	15760	0
326	20241015	144400	80451290	15760	15760	15760	15760	3
327	20241015	144300	80404010	15760	15760	15760	15760	1
328	20241015	144200	80388250	15750	15750	15750	15750	13
329	20241015	144100	80183500	15760	15760	15760	15760	12
330	20241015	144000	79994380	15750	15750	15750	15750	0
331	20241015	143900	79994380	15750	15750	15750	15750	504
332	20241015	143800	72056380	15760	15760	15760	15760	4
333	20241015	143700	71993340	15760	15760	15760	15760	1
334	20241015	143600	71977580	15760	15760	15760	15760	0
335	20241015	143500	71977580	15760	15750	15760	15750	2
336	20241015	143400	71946070	15760	15760	15760	15760	0
337	20241015	143300	71946070	15760	15760	15760	15760	1
338	20241015	143200	71930310	15760	15760	15760	15760	0
339	20241015	143100	71930310	15760	15760	15760	15760	0
340	20241015	143000	71930310	15760	15760	15760	15760	1
341	20241015	142900	71914550	15760	15760	15760	15760	0
342	20241015	142800	71914550	15760	15760	15760	15760	0
343	20241015	142700	71914550	15760	15760	15760	15760	0
344	20241015	142600	71914550	15760	15760	15760	15760	0
345	20241015	142500	71914550	15760	15760	15760	15760	0
346	20241015	142400	71914550	15760	15760	15760	15760	0
347	20241015	142300	71914550	15760	15760	15760	15760	49
348	20241015	142200	71142310	15760	15760	15760	15760	170
349	20241015	142100	68463110	15770	15770	15770	15770	3
350	20241015	142000	68415800	15760	15760	15760	15760	0
351	20241015	141900	68415800	15760	15760	15760	15760	170
352	20241015	141800	65736600	15770	15770	15770	15770	0
353	20241015	141700	65736600	15770	15770	15770	15770	0
354	20241015	141600	65736600	15770	15770	15770	15770	0
355	20241015	141500	65736600	15770	15770	15770	15770	2
356	20241015	141400	65705060	15770	15770	15770	15770	0
357	20241015	141300	65705060	15770	15770	15770	15770	0
358	20241015	141200	65705060	15770	15770	15770	15770	0
359	20241015	141100	65705060	15770	15770	15770	15770	0
360	20241015	141000	65705060	15770	15770	15770	15770	0
361	20241015	140900	65705060	15770	15770	15770	15770	0
362	20241015	140800	65705060	15770	15770	15770	15770	0
363	20241015	140700	65705060	15770	15770	15770	15770	0
364	20241015	140600	65705060	15770	15770	15770	15770	0
365	20241015	140500	65705060	15770	15770	15770	15770	4
366	20241015	140400	65641980	15770	15770	15770	15770	1
367	20241015	140300	65626210	15770	15770	15770	15770	0
368	20241015	140200	65626210	15770	15770	15770	15770	2
369	20241015	140100	65594670	15770	15770	15770	15770	0
370	20241015	140000	65594670	15770	15770	15770	15770	1
371	20241015	135900	65578900	15750	15750	15750	15750	0
372	20241015	135800	65578900	15750	15760	15760	15750	125
373	20241015	135700	63609970	15770	15770	15770	15770	1
374	20241015	135600	63594200	15760	15760	15760	15760	0
375	20241015	135500	63594200	15760	15760	15760	15760	0
376	20241015	135400	63594200	15760	15760	15760	15760	0
377	20241015	135300	63594200	15760	15760	15760	15760	215
378	20241015	135200	60205800	15770	15770	15770	15770	10
379	20241015	135100	60048100	15770	15770	15770	15770	0
380	20241015	135000	60048100	15770	15770	15770	15770	0
381	20241015	134900	60048100	15770	15770	15770	15770	0
382	20241015	134800	60048100	15770	15770	15770	15770	3
383	20241015	134700	60000790	15770	15770	15770	15770	0
384	20241015	134600	60000790	15770	15770	15770	15770	0
385	20241015	134500	60000790	15770	15770	15770	15770	0
386	20241015	134400	60000790	15770	15770	15770	15770	0
387	20241015	134300	60000790	15770	15770	15770	15770	65
388	20241015	134200	58975740	15780	15780	15780	15780	0
389	20241015	134100	58975740	15780	15780	15780	15780	0
390	20241015	134000	58975740	15780	15780	15780	15780	0
391	20241015	133900	58975740	15780	15780	15780	15780	0
392	20241015	133800	58975740	15780	15760	15780	15760	171
393	20241015	133700	56280760	15780	15780	15780	15780	0
394	20241015	133600	56280760	15780	15780	15780	15780	0
395	20241015	133500	56280760	15780	15780	15780	15780	0
396	20241015	133400	56280760	15780	15780	15780	15780	0
397	20241015	133300	56280760	15780	15780	15780	15780	0
398	20241015	133200	56280760	15780	15780	15780	15780	1
399	20241015	133100	56264980	15760	15760	15760	15760	0
400	20241015	133000	56264980	15760	15760	15760	15760	87
401	20241015	132900	54893860	15760	15760	15760	15760	4
402	20241015	132800	54830820	15760	15760	15760	15760	0
403	20241015	132700	54830820	15760	15760	15760	15760	5
404	20241015	132600	54752020	15750	15750	15750	15750	5
405	20241015	132500	54673270	15760	15760	15760	15760	0
406	20241015	132400	54673270	15760	15760	15760	15760	0
407	20241015	132300	54673270	15760	15760	15760	15760	3
408	20241015	132200	54625990	15760	15770	15770	15760	241
409	20241015	132100	50827380	15780	15780	15780	15780	20
410	20241015	132000	50511780	15780	15780	15780	15780	0
411	20241015	131900	50511780	15780	15780	15780	15780	0
412	20241015	131800	50511780	15780	15780	15780	15780	10
413	20241015	131700	50353980	15780	15780	15780	15780	0
414	20241015	131600	50353980	15780	15780	15780	15780	0
415	20241015	131500	50353980	15780	15780	15780	15780	0
416	20241015	131400	50353980	15780	15780	15780	15780	0
417	20241015	131300	50353980	15780	15780	15780	15780	0
418	20241015	131200	50353980	15780	15780	15780	15780	0
419	20241015	131100	50353980	15780	15780	15780	15780	0
420	20241015	131000	50353980	15780	15780	15780	15780	0
421	20241015	130900	50353980	15780	15780	15780	15780	0
422	20241015	130800	50353980	15780	15780	15780	15780	0
423	20241015	130700	50353980	15780	15780	15780	15780	0
424	20241015	130600	50353980	15780	15780	15780	15780	0
425	20241015	130500	50353980	15780	15780	15780	15780	0
426	20241015	130400	50353980	15780	15780	15780	15780	2
427	20241015	130300	50322420	15780	15780	15780	15780	0
428	20241015	130200	50322420	15780	15780	15780	15780	0
429	20241015	130100	50322420	15780	15780	15780	15780	20
430	20241015	130000	50006820	15780	15780	15780	15780	1
431	20241015	125900	49991040	15760	15760	15760	15760	11
432	20241015	125800	49817680	15780	15780	15780	15780	0
433	20241015	125700	49817680	15780	15780	15780	15780	0
434	20241015	125600	49817680	15780	15780	15780	15780	0
435	20241015	125500	49817680	15780	15780	15780	15780	0
436	20241015	125400	49817680	15780	15780	15780	15780	0
437	20241015	125300	49817680	15780	15780	15780	15780	0
438	20241015	125200	49817680	15780	15780	15780	15780	0
439	20241015	125100	49817680	15780	15780	15780	15780	0
440	20241015	125000	49817680	15780	15780	15780	15780	0
441	20241015	124900	49817680	15780	15780	15780	15780	11
442	20241015	124800	49644100	15760	15760	15760	15760	0
443	20241015	124700	49644100	15760	15760	15760	15760	0
444	20241015	124600	49644100	15760	15760	15760	15760	0
445	20241015	124500	49644100	15760	15760	15760	15760	0
446	20241015	124400	49644100	15760	15760	15760	15760	0
447	20241015	124300	49644100	15760	15760	15760	15760	0
448	20241015	124200	49644100	15760	15760	15760	15760	0
449	20241015	124100	49644100	15760	15760	15760	15760	0
450	20241015	124000	49644100	15760	15760	15760	15760	0
451	20241015	123900	49644100	15760	15760	15760	15760	0
452	20241015	123800	49644100	15760	15760	15760	15760	0
453	20241015	123700	49644100	15760	15760	15760	15760	100
454	20241015	123600	48068100	15780	15780	15780	15780	0
455	20241015	123500	48068100	15780	15780	15780	15780	0
456	20241015	123400	48068100	15780	15770	15780	15770	11
457	20241015	123300	47894620	15770	15770	15770	15770	8
458	20241015	123200	47768460	15770	15780	15780	15770	143
459	20241015	123100	45513250	15800	15800	15800	15800	0
460	20241015	123000	45513250	15800	15800	15800	15800	2
461	20241015	122900	45481650	15770	15770	15770	15770	0
462	20241015	122800	45481650	15770	15770	15770	15770	0
463	20241015	122700	45481650	15770	15770	15770	15770	0
464	20241015	122600	45481650	15770	15770	15770	15770	0
465	20241015	122500	45481650	15770	15770	15770	15770	12
466	20241015	122400	45292410	15770	15770	15770	15770	0
467	20241015	122300	45292410	15770	15770	15770	15770	0
468	20241015	122200	45292410	15770	15770	15770	15770	0
469	20241015	122100	45292410	15770	15770	15770	15770	0
470	20241015	122000	45292410	15770	15770	15770	15770	0
471	20241015	121900	45292410	15770	15770	15770	15770	1
472	20241015	121800	45276640	15770	15770	15770	15770	0
473	20241015	121700	45276640	15770	15770	15770	15770	0
474	20241015	121600	45276640	15770	15770	15770	15770	20
475	20241015	121500	44961240	15770	15780	15780	15770	44
476	20241015	121400	44267340	15800	15800	15800	15800	0
477	20241015	121300	44267340	15800	15800	15800	15800	0
478	20241015	121200	44267340	15800	15800	15800	15800	0
479	20241015	121100	44267340	15800	15800	15800	15800	0
480	20241015	121000	44267340	15800	15800	15800	15800	0
481	20241015	120900	44267340	15800	15800	15800	15800	0
482	20241015	120800	44267340	15800	15800	15800	15800	0
483	20241015	120700	44267340	15800	15800	15800	15800	0
484	20241015	120600	44267340	15800	15800	15800	15800	0
485	20241015	120500	44267340	15800	15800	15800	15800	0
486	20241015	120400	44267340	15800	15800	15800	15800	0
487	20241015	120300	44267340	15800	15800	15800	15800	0
488	20241015	120200	44267340	15800	15800	15800	15800	2
489	20241015	120100	44235740	15800	15800	15800	15800	0
490	20241015	120000	44235740	15800	15800	15800	15800	10
491	20241015	115900	44077740	15800	15800	15800	15800	0
492	20241015	115800	44077740	15800	15800	15800	15800	0
493	20241015	115700	44077740	15800	15800	15800	15800	0
494	20241015	115600	44077740	15800	15800	15800	15800	0
495	20241015	115500	44077740	15800	15800	15800	15800	0
496	20241015	115400	44077740	15800	15800	15800	15800	0
497	20241015	115300	44077740	15800	15800	15800	15800	0
498	20241015	115200	44077740	15800	15800	15800	15800	0
499	20241015	115100	44077740	15800	15800	15800	15800	0
500	20241015	115000	44077740	15800	15800	15800	15800	20
501	20241015	114900	43761740	15800	15800	15800	15800	0
502	20241015	114800	43761740	15800	15800	15800	15800	0
503	20241015	114700	43761740	15800	15800	15800	15800	0
504	20241015	114600	43761740	15800	15800	15800	15800	0
505	20241015	114500	43761740	15800	15790	15800	15790	590
506	20241015	114400	34439900	15790	15770	15790	15770	11
507	20241015	114300	34266410	15770	15770	15770	15770	0
508	20241015	114200	34266410	15770	15770	15770	15770	0
509	20241015	114100	34266410	15770	15770	15770	15770	0
510	20241015	114000	34266410	15770	15770	15770	15770	0
511	20241015	113900	34266410	15770	15770	15770	15770	0
512	20241015	113800	34266410	15770	15770	15770	15770	51
513	20241015	113700	33462140	15770	15770	15770	15770	0
514	20241015	113600	33462140	15770	15770	15770	15770	0
515	20241015	113500	33462140	15770	15770	15770	15770	0
516	20241015	113400	33462140	15770	15770	15770	15770	0
517	20241015	113300	33462140	15770	15770	15770	15770	2
518	20241015	113200	33430600	15770	15770	15770	15770	0
519	20241015	113100	33430600	15770	15770	15770	15770	0
520	20241015	113000	33430600	15770	15770	15770	15770	0
521	20241015	112900	33430600	15770	15770	15770	15770	23
522	20241015	112800	33067890	15760	15760	15760	15760	0
523	20241015	112700	33067890	15760	15770	15770	15760	3
524	20241015	112600	33020600	15760	15760	15760	15760	0
525	20241015	112500	33020600	15760	15760	15760	15760	0
526	20241015	112400	33020600	15760	15760	15760	15760	0
527	20241015	112300	33020600	15760	15760	15760	15760	0
528	20241015	112200	33020600	15760	15760	15760	15760	0
529	20241015	112100	33020600	15760	15760	15760	15760	8
530	20241015	112000	32894520	15770	15770	15770	15770	0
531	20241015	111900	32894520	15770	15770	15770	15770	0
532	20241015	111800	32894520	15770	15770	15770	15770	0
533	20241015	111700	32894520	15770	15770	15770	15770	0
534	20241015	111600	32894520	15770	15770	15770	15770	0
535	20241015	111500	32894520	15770	15770	15770	15770	0
536	20241015	111400	32894520	15770	15770	15770	15770	0
537	20241015	111300	32894520	15770	15770	15770	15770	0
538	20241015	111200	32894520	15770	15770	15770	15770	0
539	20241015	111100	32894520	15770	15770	15770	15770	0
540	20241015	111000	32894520	15770	15770	15770	15770	0
541	20241015	110900	32894520	15770	15770	15770	15770	10
542	20241015	110800	32736820	15770	15770	15770	15770	0
543	20241015	110700	32736820	15770	15770	15770	15770	0
544	20241015	110600	32736820	15770	15770	15770	15770	2
545	20241015	110500	32705280	15770	15770	15770	15770	0
546	20241015	110400	32705280	15770	15770	15770	15770	20
547	20241015	110300	32389880	15770	15770	15770	15770	0
548	20241015	110200	32389880	15770	15770	15770	15770	0
549	20241015	110100	32389880	15770	15770	15770	15770	0
550	20241015	110000	32389880	15770	15770	15770	15770	1
551	20241015	105900	32374110	15760	15760	15760	15760	0
552	20241015	105800	32374110	15760	15760	15760	15760	1
553	20241015	105700	32358350	15790	15790	15790	15790	0
554	20241015	105600	32358350	15790	15790	15790	15790	0
555	20241015	105500	32358350	15790	15790	15790	15790	0
556	20241015	105400	32358350	15790	15790	15790	15790	0
557	20241015	105300	32358350	15790	15790	15790	15790	0
558	20241015	105200	32358350	15790	15790	15790	15790	0
559	20241015	105100	32358350	15790	15790	15790	15790	0
560	20241015	105000	32358350	15790	15790	15790	15790	0
561	20241015	104900	32358350	15790	15790	15790	15790	0
562	20241015	104800	32358350	15790	15790	15790	15790	42
563	20241015	104700	31695170	15790	15790	15790	15790	0
564	20241015	104600	31695170	15790	15790	15790	15790	1
565	20241015	104500	31679380	15800	15800	15800	15800	0
566	20241015	104400	31679380	15800	15800	15800	15800	0
567	20241015	104300	31679380	15800	15800	15800	15800	1
568	20241015	104200	31663580	15800	15800	15800	15800	0
569	20241015	104100	31663580	15800	15800	15800	15800	1
570	20241015	104000	31647780	15800	15800	15800	15800	0
571	20241015	103900	31647780	15800	15790	15800	15790	34
572	20241015	103800	31110690	15800	15800	15800	15800	0
573	20241015	103700	31110690	15800	15800	15800	15800	0
574	20241015	103600	31110690	15800	15800	15800	15800	0
575	20241015	103500	31110690	15800	15800	15800	15800	0
576	20241015	103400	31110690	15800	15800	15800	15800	2
577	20241015	103300	31079090	15800	15800	15800	15800	1
578	20241015	103200	31063290	15800	15760	15800	15760	27
579	20241015	103100	30636930	15760	15760	15760	15760	1
580	20241015	103000	30621170	15760	15760	15760	15760	3
581	20241015	102900	30573890	15760	15760	15760	15760	1
582	20241015	102800	30558130	15760	15760	15760	15760	0
583	20241015	102700	30558130	15760	15760	15760	15760	11
584	20241015	102600	30384770	15760	15760	15760	15760	0
585	20241015	102500	30384770	15760	15760	15760	15760	0
586	20241015	102400	30384770	15760	15760	15760	15760	0
587	20241015	102300	30384770	15760	15760	15760	15760	1
588	20241015	102200	30369010	15760	15760	15760	15760	2
589	20241015	102100	30337490	15760	15750	15760	15750	222
590	20241015	102000	26840970	15750	15750	15750	15750	1
591	20241015	101900	26825220	15750	15750	15750	15750	1
592	20241015	101800	26809470	15750	15750	15750	15750	0
593	20241015	101700	26809470	15750	15750	15750	15750	11
594	20241015	101600	26636220	15750	15750	15750	15750	11
595	20241015	101500	26462970	15750	15750	15750	15750	120
596	20241015	101400	24572970	15750	15750	15750	15750	1
597	20241015	101300	24557220	15750	15750	15750	15750	2
598	20241015	101200	24525720	15750	15750	15750	15750	1
599	20241015	101100	24509970	15750	15750	15750	15750	0
600	20241015	101000	24509970	15750	15750	15750	15750	0
601	20241015	100900	24509970	15750	15750	15750	15750	0
602	20241015	100800	24509970	15750	15750	15750	15750	0
603	20241015	100700	24509970	15750	15750	15750	15750	2
604	20241015	100600	24478470	15750	15750	15750	15750	155
605	20241015	100500	22037220	15760	15760	15760	15760	3
606	20241015	100400	21989940	15760	15760	15760	15760	0
607	20241015	100300	21989940	15760	15760	15760	15760	1
608	20241015	100200	21974180	15760	15760	15760	15760	0
609	20241015	100100	21974180	15760	15760	15760	15760	0
610	20241015	100000	21974180	15760	15760	15760	15760	0
611	20241015	095900	21974180	15760	15760	15760	15760	14
612	20241015	095800	21753540	15760	15760	15760	15760	2
613	20241015	095700	21722020	15740	15740	15740	15740	0
614	20241015	095600	21722020	15740	15740	15740	15740	0
615	20241015	095500	21722020	15740	15750	15750	15740	37
616	20241015	095400	21139590	15750	15750	15750	15750	0
617	20241015	095300	21139590	15750	15750	15750	15750	0
618	20241015	095200	21139590	15750	15750	15750	15750	7
619	20241015	095100	21029340	15750	15760	15760	15750	63
620	20241015	095000	20037080	15750	15750	15750	15750	0
621	20241015	094900	20037080	15750	15750	15750	15750	15
622	20241015	094800	19800830	15750	15760	15760	15750	35
623	20241015	094700	19249250	15760	15760	15760	15760	0
624	20241015	094600	19249250	15760	15760	15760	15760	0
625	20241015	094500	19249250	15760	15760	15760	15760	25
626	20241015	094400	18855250	15800	15800	15800	15800	0
627	20241015	094300	18855250	15800	15800	15800	15800	4
628	20241015	094200	18792050	15800	15800	15800	15800	2
629	20241015	094100	18760450	15800	15750	15800	15750	9
630	20241015	094000	18618300	15750	15750	15750	15750	8
631	20241015	093900	18492300	15750	15750	15750	15740	55
632	20241015	093800	17626090	15750	15750	15750	15750	0
633	20241015	093700	17626090	15750	15730	15750	15730	6
634	20241015	093600	17531690	15730	15730	15730	15730	0
635	20241015	093500	17531690	15730	15750	15750	15730	42
636	20241015	093400	16870580	15780	15780	15780	15780	21
637	20241015	093300	16539200	15800	15800	15800	15800	0
638	20241015	093200	16539200	15800	15760	15800	15740	505
639	20241015	093100	8584980	15800	15800	15800	15800	0
640	20241015	093000	8584980	15800	15800	15800	15800	0
641	20241015	092900	8584980	15800	15800	15800	15800	0
642	20241015	092800	8584980	15800	15800	15800	15800	1
643	20241015	092700	8569180	15800	15800	15800	15800	0
644	20241015	092600	8569180	15800	15800	15800	15800	1
645	20241015	092500	8553380	15800	15800	15800	15800	0
646	20241015	092400	8553380	15800	15800	15800	15800	4
647	20241015	092300	8490180	15800	15800	15800	15800	0
648	20241015	092200	8490180	15800	15800	15800	15800	3
649	20241015	092100	8442780	15800	15800	15800	15800	6
650	20241015	092000	8347980	15800	15800	15800	15800	0
651	20241015	091900	8347980	15800	15800	15800	15800	72
652	20241015	091800	7210380	15810	15810	15810	15810	39
653	20241015	091700	6593790	15810	15820	15820	15810	52
654	20241015	091600	5771170	15820	15820	15820	15820	2
655	20241015	091500	5739530	15830	15830	15830	15830	8
656	20241015	091400	5612890	15820	15810	15820	15810	131
657	20241015	091300	3541740	15820	15830	15830	15820	27
658	20241015	091200	3114590	15830	15830	15830	15830	13
659	20241015	091100	2908800	15820	15820	15820	15820	1
660	20241015	091000	2892980	15830	15830	15830	15820	7
661	20241015	090900	2782180	15830	15820	15830	15820	3
662	20241015	090800	2734710	15830	15820	15830	15820	8
663	20241015	090700	2608140	15820	15820	15820	15820	0
664	20241015	090600	2608140	15820	15820	15820	15820	3
665	20241015	090500	2560680	15820	15820	15820	15820	35
666	20241015	090400	2006980	15820	15820	15820	15810	4
667	20241015	090300	1943720	15800	15800	15800	15800	2
668	20241015	090200	1912120	15820	15800	15820	15800	3
669	20241015	090100	1864700	15820	15800	15820	15800	22
670	20241015	090000	1516800	15800	15800	15800	15800	96