KissMeData/096240/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195500	147789020	15770	15770	15770	15770	19
3	20241025	195400	147789020	15770	15770	15770	15770	0
4	20241025	195300	147789020	15770	15770	15770	15770	0
5	20241025	195200	147789020	15770	15770	15770	15770	0
6	20241025	195100	147789020	15770	15770	15770	15770	0
7	20241025	195000	147789020	15770	15770	15770	15770	0
8	20241025	194900	147789020	15770	15770	15770	15770	0
9	20241025	194800	147789020	15770	15770	15770	15770	0
10	20241025	194700	147789020	15770	15770	15770	15770	0
11	20241025	194600	147789020	15770	15770	15770	15770	0
12	20241025	194500	147789020	15770	15770	15770	15770	0
13	20241025	194400	147789020	15770	15770	15770	15770	0
14	20241025	194300	147789020	15770	15770	15770	15770	0
15	20241025	194200	147789020	15770	15770	15770	15770	0
16	20241025	194100	147789020	15770	15770	15770	15770	0
17	20241025	194000	147789020	15770	15770	15770	15770	0
18	20241025	193900	147789020	15770	15770	15770	15770	0
19	20241025	193800	147789020	15770	15770	15770	15770	0
20	20241025	193700	147789020	15770	15770	15770	15770	0
21	20241025	193600	147789020	15770	15770	15770	15770	0
22	20241025	193500	147789020	15770	15770	15770	15770	0
23	20241025	193400	147789020	15770	15770	15770	15770	0
24	20241025	193300	147789020	15770	15770	15770	15770	0
25	20241025	193200	147789020	15770	15770	15770	15770	0
26	20241025	193100	147789020	15770	15770	15770	15770	0
27	20241025	193000	147789020	15770	15770	15770	15770	0
28	20241025	192900	147789020	15770	15770	15770	15770	0
29	20241025	192800	147789020	15770	15770	15770	15770	0
30	20241025	192700	147789020	15770	15770	15770	15770	0
31	20241025	192600	147789020	15770	15770	15770	15770	0
32	20241025	192500	147789020	15770	15770	15770	15770	19
33	20241025	192400	147789020	15770	15770	15770	15770	0
34	20241025	192300	147789020	15770	15770	15770	15770	0
35	20241025	192200	147789020	15770	15770	15770	15770	0
36	20241025	192100	147789020	15770	15770	15770	15770	0
37	20241025	192000	147789020	15770	15770	15770	15770	0
38	20241025	191900	147789020	15770	15770	15770	15770	0
39	20241025	191800	147789020	15770	15770	15770	15770	0
40	20241025	191700	147789020	15770	15770	15770	15770	0
41	20241025	191600	147789020	15770	15770	15770	15770	0
42	20241025	191500	147789020	15770	15770	15770	15770	0
43	20241025	191400	147789020	15770	15770	15770	15770	0
44	20241025	191300	147789020	15770	15770	15770	15770	0
45	20241025	191200	147789020	15770	15770	15770	15770	0
46	20241025	191100	147789020	15770	15770	15770	15770	0
47	20241025	191000	147789020	15770	15770	15770	15770	0
48	20241025	190900	147789020	15770	15770	15770	15770	0
49	20241025	190800	147789020	15770	15770	15770	15770	0
50	20241025	190700	147789020	15770	15770	15770	15770	0
51	20241025	190600	147789020	15770	15770	15770	15770	0
52	20241025	190500	147789020	15770	15770	15770	15770	0
53	20241025	190400	147789020	15770	15770	15770	15770	0
54	20241025	190300	147789020	15770	15770	15770	15770	0
55	20241025	190200	147789020	15770	15770	15770	15770	0
56	20241025	190100	147789020	15770	15770	15770	15770	0
57	20241025	190000	147789020	15770	15770	15770	15770	0
58	20241025	185900	147789020	15770	15770	15770	15770	0
59	20241025	185800	147789020	15770	15770	15770	15770	0
60	20241025	185700	147789020	15770	15770	15770	15770	0
61	20241025	185600	147789020	15770	15770	15770	15770	0
62	20241025	185500	147789020	15770	15770	15770	15770	19
63	20241025	185400	147789020	15770	15770	15770	15770	0
64	20241025	185300	147789020	15770	15770	15770	15770	0
65	20241025	185200	147789020	15770	15770	15770	15770	0
66	20241025	185100	147789020	15770	15770	15770	15770	0
67	20241025	185000	147789020	15770	15770	15770	15770	0
68	20241025	184900	147789020	15770	15770	15770	15770	0
69	20241025	184800	147789020	15770	15770	15770	15770	0
70	20241025	184700	147789020	15770	15770	15770	15770	0
71	20241025	184600	147789020	15770	15770	15770	15770	0
72	20241025	184500	147789020	15770	15770	15770	15770	0
73	20241025	184400	147789020	15770	15770	15770	15770	0
74	20241025	184300	147789020	15770	15770	15770	15770	0
75	20241025	184200	147789020	15770	15770	15770	15770	0
76	20241025	184100	147789020	15770	15770	15770	15770	0
77	20241025	184000	147789020	15770	15770	15770	15770	0
78	20241025	183900	147789020	15770	15770	15770	15770	0
79	20241025	183800	147789020	15770	15770	15770	15770	0
80	20241025	183700	147789020	15770	15770	15770	15770	0
81	20241025	183600	147789020	15770	15770	15770	15770	0
82	20241025	183500	147789020	15770	15770	15770	15770	0
83	20241025	183400	147789020	15770	15770	15770	15770	0
84	20241025	183300	147789020	15770	15770	15770	15770	0
85	20241025	183200	147789020	15770	15770	15770	15770	0
86	20241025	183100	147789020	15770	15770	15770	15770	0
87	20241025	183000	147789020	15770	15770	15770	15770	0
88	20241025	182900	147789020	15770	15770	15770	15770	0
89	20241025	182800	147789020	15770	15770	15770	15770	0
90	20241025	182700	147789020	15770	15770	15770	15770	0
91	20241025	182600	147789020	15770	15770	15770	15770	0
92	20241025	182500	147789020	15770	15770	15770	15770	19
93	20241025	182400	147789020	15770	15770	15770	15770	0
94	20241025	182300	147789020	15770	15770	15770	15770	0
95	20241025	182200	147789020	15770	15770	15770	15770	0
96	20241025	182100	147789020	15770	15770	15770	15770	0
97	20241025	182000	147789020	15770	15770	15770	15770	0
98	20241025	181900	147789020	15770	15770	15770	15770	0
99	20241025	181800	147789020	15770	15770	15770	15770	0
100	20241025	181700	147789020	15770	15770	15770	15770	0
101	20241025	181600	147789020	15770	15770	15770	15770	0
102	20241025	181500	147789020	15770	15770	15770	15770	0
103	20241025	181400	147789020	15770	15770	15770	15770	0
104	20241025	181300	147789020	15770	15770	15770	15770	0
105	20241025	181200	147789020	15770	15770	15770	15770	0
106	20241025	181100	147789020	15770	15770	15770	15770	0
107	20241025	181000	147789020	15770	15770	15770	15770	0
108	20241025	180900	147789020	15770	15770	15770	15770	0
109	20241025	180800	147789020	15770	15770	15770	15770	0
110	20241025	180700	147789020	15770	15770	15770	15770	0
111	20241025	180600	147789020	15770	15770	15770	15770	0
112	20241025	180500	147789020	15770	15770	15770	15770	0
113	20241025	180400	147789020	15770	15770	15770	15770	0
114	20241025	180300	147789020	15770	15770	15770	15770	0
115	20241025	180200	147789020	15770	15770	15770	15770	0
116	20241025	180100	147789020	15770	15770	15770	15770	0
117	20241025	180000	147789020	15770	15770	15770	15770	0
118	20241025	175900	147789020	15770	15770	15770	15770	0
119	20241025	175800	147789020	15770	15770	15770	15770	0
120	20241025	175700	147789020	15770	15770	15770	15770	0
121	20241025	175600	147789020	15770	15770	15770	15770	0
122	20241025	175500	147789020	15770	15770	15770	15770	19
123	20241025	175400	147789020	15770	15770	15770	15770	0
124	20241025	175300	147789020	15770	15770	15770	15770	0
125	20241025	175200	147789020	15770	15770	15770	15770	0
126	20241025	175100	147789020	15770	15770	15770	15770	0
127	20241025	175000	147789020	15770	15770	15770	15770	0
128	20241025	174900	147789020	15770	15770	15770	15770	0
129	20241025	174800	147789020	15770	15770	15770	15770	0
130	20241025	174700	147789020	15770	15770	15770	15770	0
131	20241025	174600	147789020	15770	15770	15770	15770	0
132	20241025	174500	147789020	15770	15770	15770	15770	0
133	20241025	174400	147789020	15770	15770	15770	15770	0
134	20241025	174300	147789020	15770	15770	15770	15770	0
135	20241025	174200	147789020	15770	15770	15770	15770	0
136	20241025	174100	147789020	15770	15770	15770	15770	0
137	20241025	174000	147789020	15770	15770	15770	15770	0
138	20241025	173900	147789020	15770	15770	15770	15770	0
139	20241025	173800	147789020	15770	15770	15770	15770	0
140	20241025	173700	147789020	15770	15770	15770	15770	0
141	20241025	173600	147789020	15770	15770	15770	15770	0
142	20241025	173500	147789020	15770	15770	15770	15770	0
143	20241025	173400	147789020	15770	15770	15770	15770	0
144	20241025	173300	147789020	15770	15770	15770	15770	0
145	20241025	173200	147789020	15770	15770	15770	15770	0
146	20241025	173100	147789020	15770	15770	15770	15770	0
147	20241025	173000	147789020	15770	15770	15770	15770	0
148	20241025	172900	147789020	15770	15770	15770	15770	0
149	20241025	172800	147789020	15770	15770	15770	15770	0
150	20241025	172700	147789020	15770	15770	15770	15770	0
151	20241025	172600	147789020	15770	15770	15770	15770	0
152	20241025	172500	147789020	15770	15770	15770	15770	19
153	20241025	172400	147789020	15770	15770	15770	15770	0
154	20241025	172300	147789020	15770	15770	15770	15770	0
155	20241025	172200	147789020	15770	15770	15770	15770	0
156	20241025	172100	147789020	15770	15770	15770	15770	0
157	20241025	172000	147789020	15770	15770	15770	15770	0
158	20241025	171900	147789020	15770	15770	15770	15770	0
159	20241025	171800	147789020	15770	15770	15770	15770	0
160	20241025	171700	147789020	15770	15770	15770	15770	0
161	20241025	171600	147789020	15770	15770	15770	15770	0
162	20241025	171500	147789020	15770	15770	15770	15770	0
163	20241025	171400	147789020	15770	15770	15770	15770	0
164	20241025	171300	147789020	15770	15770	15770	15770	0
165	20241025	171200	147789020	15770	15770	15770	15770	0
166	20241025	171100	147789020	15770	15770	15770	15770	0
167	20241025	171000	147789020	15770	15770	15770	15770	0
168	20241025	170900	147789020	15770	15770	15770	15770	0
169	20241025	170800	147789020	15770	15770	15770	15770	0
170	20241025	170700	147789020	15770	15770	15770	15770	0
171	20241025	170600	147789020	15770	15770	15770	15770	0
172	20241025	170500	147789020	15770	15770	15770	15770	0
173	20241025	170400	147789020	15770	15770	15770	15770	0
174	20241025	170300	147789020	15770	15770	15770	15770	0
175	20241025	170200	147789020	15770	15770	15770	15770	0
176	20241025	170100	147789020	15770	15770	15770	15770	0
177	20241025	170000	147789020	15770	15770	15770	15770	0
178	20241025	165900	147789020	15770	15770	15770	15770	0
179	20241025	165800	147789020	15770	15770	15770	15770	0
180	20241025	165700	147789020	15770	15770	15770	15770	0
181	20241025	165600	147789020	15770	15770	15770	15770	0
182	20241025	165500	147789020	15770	15770	15770	15770	19
183	20241025	165400	147789020	15770	15770	15770	15770	0
184	20241025	165300	147789020	15770	15770	15770	15770	0
185	20241025	165200	147789020	15770	15770	15770	15770	0
186	20241025	165100	147789020	15770	15770	15770	15770	0
187	20241025	165000	147789020	15770	15770	15770	15770	0
188	20241025	164900	147789020	15770	15770	15770	15770	0
189	20241025	164800	147789020	15770	15770	15770	15770	0
190	20241025	164700	147789020	15770	15770	15770	15770	0
191	20241025	164600	147789020	15770	15770	15770	15770	0
192	20241025	164500	147789020	15770	15770	15770	15770	0
193	20241025	164400	147789020	15770	15770	15770	15770	0
194	20241025	164300	147789020	15770	15770	15770	15770	0
195	20241025	164200	147789020	15770	15770	15770	15770	0
196	20241025	164100	147789020	15770	15770	15770	15770	0
197	20241025	164000	147789020	15770	15770	15770	15770	0
198	20241025	163900	147789020	15770	15770	15770	15770	0
199	20241025	163800	147789020	15770	15770	15770	15770	0
200	20241025	163700	147789020	15770	15770	15770	15770	0
201	20241025	163600	147789020	15770	15770	15770	15770	0
202	20241025	163500	147789020	15770	15770	15770	15770	0
203	20241025	163400	147789020	15770	15770	15770	15770	0
204	20241025	163300	147789020	15770	15770	15770	15770	0
205	20241025	163200	147789020	15770	15770	15770	15770	0
206	20241025	163100	147789020	15770	15770	15770	15770	0
207	20241025	163000	147789020	15770	15770	15770	15770	0
208	20241025	162900	147789020	15770	15770	15770	15770	0
209	20241025	162800	147789020	15770	15770	15770	15770	0
210	20241025	162700	147789020	15770	15770	15770	15770	0
211	20241025	162600	147789020	15770	15770	15770	15770	0
212	20241025	162500	147789020	15770	15770	15770	15770	19
213	20241025	162400	147789020	15770	15770	15770	15770	0
214	20241025	162300	147789020	15770	15770	15770	15770	0
215	20241025	162200	147789020	15770	15770	15770	15770	0
216	20241025	162100	147789020	15770	15770	15770	15770	0
217	20241025	162000	147789020	15770	15770	15770	15770	0
218	20241025	161900	147789020	15770	15770	15770	15770	0
219	20241025	161800	147789020	15770	15770	15770	15770	0
220	20241025	161700	147789020	15770	15770	15770	15770	0
221	20241025	161600	147789020	15770	15770	15770	15770	0
222	20241025	161500	147789020	15770	15770	15770	15770	0
223	20241025	161400	147789020	15770	15770	15770	15770	0
224	20241025	161300	147789020	15770	15770	15770	15770	0
225	20241025	161200	147789020	15770	15770	15770	15770	0
226	20241025	161100	147789020	15770	15770	15770	15770	0
227	20241025	161000	147789020	15770	15770	15770	15770	0
228	20241025	160900	147789020	15770	15770	15770	15770	0
229	20241025	160800	147789020	15770	15770	15770	15770	0
230	20241025	160700	147789020	15770	15770	15770	15770	0
231	20241025	160600	147789020	15770	15770	15770	15770	0
232	20241025	160500	147789020	15770	15770	15770	15770	0
233	20241025	160400	147789020	15770	15770	15770	15770	0
234	20241025	160300	147789020	15770	15770	15770	15770	0
235	20241025	160200	147789020	15770	15770	15770	15770	0
236	20241025	160100	147789020	15770	15770	15770	15770	0
237	20241025	160000	147789020	15770	15770	15770	15770	0
238	20241025	155900	147789020	15770	15770	15770	15770	0
239	20241025	155800	147789020	15770	15770	15770	15770	0
240	20241025	155700	147789020	15770	15770	15770	15770	0
241	20241025	155600	147789020	15770	15770	15770	15770	0
242	20241025	155500	147789020	15770	15770	15770	15770	19
243	20241025	155400	147789020	15770	15770	15770	15770	0
244	20241025	155300	147789020	15770	15770	15770	15770	0
245	20241025	155200	147789020	15770	15770	15770	15770	0
246	20241025	155100	147789020	15770	15770	15770	15770	0
247	20241025	155000	147789020	15770	15770	15770	15770	0
248	20241025	154900	147789020	15770	15770	15770	15770	0
249	20241025	154800	147789020	15770	15770	15770	15770	0
250	20241025	154700	147789020	15770	15770	15770	15770	0
251	20241025	154600	147789020	15770	15770	15770	15770	0
252	20241025	154500	147789020	15770	15770	15770	15770	0
253	20241025	154400	147789020	15770	15770	15770	15770	0
254	20241025	154300	147789020	15770	15770	15770	15770	0
255	20241025	154200	147789020	15770	15770	15770	15770	0
256	20241025	154100	147789020	15770	15770	15770	15770	0
257	20241025	154000	147789020	15770	15770	15770	15770	0
258	20241025	153900	147789020	15770	15770	15770	15770	0
259	20241025	153800	147789020	15770	15770	15770	15770	0
260	20241025	153700	147789020	15770	15770	15770	15770	0
261	20241025	153600	147789020	15770	15770	15770	15770	0
262	20241025	153500	147789020	15770	15770	15770	15770	0
263	20241025	153400	147789020	15770	15770	15770	15770	0
264	20241025	153300	147789020	15770	15770	15770	15770	0
265	20241025	153200	147789020	15770	15770	15770	15770	0
266	20241025	153100	147789020	15770	15770	15770	15770	0
267	20241025	153000	147789020	15770	15770	15770	15770	19
268	20241025	152900	147489390	15800	15800	15800	15800	0
269	20241025	152800	147489390	15800	15800	15800	15800	0
270	20241025	152700	147489390	15800	15800	15800	15800	0
271	20241025	152600	147489390	15800	15800	15800	15800	0
272	20241025	152500	147489390	15800	15800	15800	15800	0
273	20241025	152400	147489390	15800	15800	15800	15800	0
274	20241025	152300	147489390	15800	15800	15800	15800	0
275	20241025	152200	147489390	15800	15800	15800	15800	0
276	20241025	152100	147489390	15800	15800	15800	15800	0
277	20241025	152000	147489390	15800	15800	15800	15800	0
278	20241025	151900	147489390	15800	15800	15800	15800	0
279	20241025	151800	147489390	15800	15800	15800	15800	0
280	20241025	151700	147489390	15800	15800	15800	15800	0
281	20241025	151600	147489390	15800	15800	15800	15800	0
282	20241025	151500	147489390	15800	15800	15800	15800	0
283	20241025	151400	147489390	15800	15800	15800	15800	0
284	20241025	151300	147489390	15800	15800	15800	15800	0
285	20241025	151200	147489390	15800	15800	15800	15800	23
286	20241025	151100	147125990	15800	15710	15800	15710	577
287	20241025	151000	138041450	15670	15670	15670	15670	1
288	20241025	150900	138025780	15670	15670	15670	15670	0
289	20241025	150800	138025780	15670	15670	15670	15670	2
290	20241025	150700	137994440	15670	15670	15670	15670	0
291	20241025	150600	137994440	15670	15670	15670	15670	3
292	20241025	150500	137947430	15710	15710	15710	15710	0
293	20241025	150400	137947430	15710	15710	15710	15710	0
294	20241025	150300	137947430	15710	15710	15710	15710	0
295	20241025	150200	137947430	15710	15710	15710	15710	250
296	20241025	150100	134019930	15710	15710	15710	15710	0
297	20241025	150000	134019930	15710	15710	15710	15710	100
298	20241025	145900	132448930	15710	15710	15710	15710	0
299	20241025	145800	132448930	15710	15710	15710	15710	0
300	20241025	145700	132448930	15710	15710	15710	15710	0
301	20241025	145600	132448930	15710	15710	15710	15710	15
302	20241025	145500	132213280	15710	15710	15710	15710	20
303	20241025	145400	131899080	15710	15710	15710	15710	0
304	20241025	145300	131899080	15710	15710	15710	15710	0
305	20241025	145200	131899080	15710	15710	15710	15710	0
306	20241025	145100	131899080	15710	15710	15710	15710	0
307	20241025	145000	131899080	15710	15710	15710	15710	54
308	20241025	144900	131050740	15710	15710	15710	15710	0
309	20241025	144800	131050740	15710	15710	15710	15710	0
310	20241025	144700	131050740	15710	15710	15710	15710	0
311	20241025	144600	131050740	15710	15710	15710	15710	10
312	20241025	144500	130893640	15710	15710	15710	15710	257
313	20241025	144400	126856170	15700	15680	15700	15680	592
314	20241025	144300	117568590	15670	15670	15670	15670	139
315	20241025	144200	115390460	15650	15650	15650	15650	179
316	20241025	144100	112589110	15680	15680	15680	15680	0
317	20241025	144000	112589110	15680	15680	15680	15680	0
318	20241025	143900	112589110	15680	15680	15680	15680	1
319	20241025	143800	112573430	15650	15650	15650	15650	0
320	20241025	143700	112573430	15650	15650	15650	15650	0
321	20241025	143600	112573430	15650	15650	15650	15650	100
322	20241025	143500	111008430	15680	15680	15680	15680	0
323	20241025	143400	111008430	15680	15680	15680	15680	0
324	20241025	143300	111008430	15680	15650	15680	15650	11
325	20241025	143200	110836250	15650	15650	15650	15650	0
326	20241025	143100	110836250	15650	15650	15650	15650	3
327	20241025	143000	110789300	15660	15660	15660	15660	0
328	20241025	142900	110789300	15660	15660	15660	15660	0
329	20241025	142800	110789300	15660	15660	15660	15660	0
330	20241025	142700	110789300	15660	15660	15660	15660	0
331	20241025	142600	110789300	15660	15670	15670	15660	81
332	20241025	142500	109520220	15680	15680	15680	15680	0
333	20241025	142400	109520220	15680	15680	15680	15680	0
334	20241025	142300	109520220	15680	15680	15680	15680	0
335	20241025	142200	109520220	15680	15680	15680	15680	0
336	20241025	142100	109520220	15680	15680	15680	15680	0
337	20241025	142000	109520220	15680	15680	15680	15680	2
338	20241025	141900	109488860	15680	15680	15680	15680	1
339	20241025	141800	109473180	15680	15680	15680	15680	2
340	20241025	141700	109441820	15680	15680	15680	15680	15
341	20241025	141600	109206620	15670	15670	15670	15670	140
342	20241025	141500	107012820	15670	15670	15670	15670	0
343	20241025	141400	107012820	15670	15670	15670	15670	0
344	20241025	141300	107012820	15670	15670	15670	15670	0
345	20241025	141200	107012820	15670	15670	15670	15670	1
346	20241025	141100	106997150	15670	15670	15670	15670	0
347	20241025	141000	106997150	15670	15670	15670	15670	0
348	20241025	140900	106997150	15670	15670	15670	15670	10
349	20241025	140800	106840450	15670	15670	15670	15670	0
350	20241025	140700	106840450	15670	15670	15670	15670	1
351	20241025	140600	106824780	15670	15670	15670	15670	0
352	20241025	140500	106824780	15670	15670	15670	15670	0
353	20241025	140400	106824780	15670	15670	15670	15670	0
354	20241025	140300	106824780	15670	15670	15670	15670	350
355	20241025	140200	101340280	15670	15670	15670	15670	0
356	20241025	140100	101340280	15670	15670	15670	15670	0
357	20241025	140000	101340280	15670	15670	15670	15670	0
358	20241025	135900	101340280	15670	15670	15670	15670	0
359	20241025	135800	101340280	15670	15670	15670	15670	3
360	20241025	135700	101293270	15670	15670	15670	15670	320
361	20241025	135600	96278870	15670	15670	15670	15670	0
362	20241025	135500	96278870	15670	15670	15670	15670	0
363	20241025	135400	96278870	15670	15670	15670	15670	0
364	20241025	135300	96278870	15670	15670	15670	15670	0
365	20241025	135200	96278870	15670	15670	15670	15670	0
366	20241025	135100	96278870	15670	15670	15670	15670	10
367	20241025	135000	96122170	15670	15670	15670	15670	0
368	20241025	134900	96122170	15670	15670	15670	15670	0
369	20241025	134800	96122170	15670	15670	15670	15670	0
370	20241025	134700	96122170	15670	15670	15670	15670	0
371	20241025	134600	96122170	15670	15670	15670	15670	0
372	20241025	134500	96122170	15670	15670	15670	15670	0
373	20241025	134400	96122170	15670	15670	15670	15670	0
374	20241025	134300	96122170	15670	15670	15670	15670	0
375	20241025	134200	96122170	15670	15670	15670	15670	0
376	20241025	134100	96122170	15670	15670	15670	15670	2
377	20241025	134000	96090830	15670	15670	15670	15670	1
378	20241025	133900	96075160	15670	15670	15670	15670	0
379	20241025	133800	96075160	15670	15670	15670	15670	0
380	20241025	133700	96075160	15670	15670	15670	15670	17
381	20241025	133600	95808770	15670	15670	15670	15670	0
382	20241025	133500	95808770	15670	15670	15670	15670	0
383	20241025	133400	95808770	15670	15670	15680	15670	35
384	20241025	133300	95260310	15670	15670	15670	15670	0
385	20241025	133200	95260310	15670	15670	15670	15670	82
386	20241025	133100	93975370	15670	15670	15670	15670	1
387	20241025	133000	93959700	15670	15670	15670	15670	0
388	20241025	132900	93959700	15670	15670	15670	15670	5
389	20241025	132800	93881350	15670	15670	15670	15670	0
390	20241025	132700	93881350	15670	15670	15670	15670	0
391	20241025	132600	93881350	15670	15670	15670	15670	0
392	20241025	132500	93881350	15670	15670	15670	15670	0
393	20241025	132400	93881350	15670	15670	15670	15670	0
394	20241025	132300	93881350	15670	15670	15670	15670	5
395	20241025	132200	93803000	15670	15670	15670	15670	0
396	20241025	132100	93803000	15670	15670	15670	15670	4
397	20241025	132000	93740320	15670	15670	15670	15670	0
398	20241025	131900	93740320	15670	15670	15670	15670	0
399	20241025	131800	93740320	15670	15670	15670	15670	20
400	20241025	131700	93426920	15670	15670	15670	15670	0
401	20241025	131600	93426920	15670	15670	15670	15670	0
402	20241025	131500	93426920	15670	15670	15670	15670	3
403	20241025	131400	93379910	15670	15670	15670	15670	0
404	20241025	131300	93379910	15670	15670	15670	15670	2
405	20241025	131200	93348570	15670	15670	15670	15670	0
406	20241025	131100	93348570	15670	15670	15670	15670	0
407	20241025	131000	93348570	15670	15670	15670	15670	0
408	20241025	130900	93348570	15670	15670	15670	15670	0
409	20241025	130800	93348570	15670	15670	15670	15670	0
410	20241025	130700	93348570	15670	15670	15670	15670	0
411	20241025	130600	93348570	15670	15670	15670	15670	0
412	20241025	130500	93348570	15670	15670	15670	15670	0
413	20241025	130400	93348570	15670	15670	15670	15670	0
414	20241025	130300	93348570	15670	15670	15670	15670	0
415	20241025	130200	93348570	15670	15670	15670	15670	0
416	20241025	130100	93348570	15670	15670	15670	15670	0
417	20241025	130000	93348570	15670	15670	15670	15670	1
418	20241025	125900	93332900	15650	15650	15650	15650	19
419	20241025	125800	93035550	15640	15640	15640	15640	0
420	20241025	125700	93035550	15640	15640	15640	15640	10
421	20241025	125600	92879150	15640	15640	15640	15640	50
422	20241025	125500	92097150	15680	15680	15680	15680	0
423	20241025	125400	92097150	15680	15680	15680	15680	0
424	20241025	125300	92097150	15680	15680	15680	15680	0
425	20241025	125200	92097150	15680	15680	15680	15680	0
426	20241025	125100	92097150	15680	15680	15680	15680	2
427	20241025	125000	92065790	15680	15680	15680	15680	0
428	20241025	124900	92065790	15680	15680	15680	15680	0
429	20241025	124800	92065790	15680	15680	15680	15680	0
430	20241025	124700	92065790	15680	15680	15680	15680	0
431	20241025	124600	92065790	15680	15680	15680	15680	0
432	20241025	124500	92065790	15680	15680	15680	15680	0
433	20241025	124400	92065790	15680	15680	15680	15680	0
434	20241025	124300	92065790	15680	15680	15680	15680	0
435	20241025	124200	92065790	15680	15680	15680	15680	0
436	20241025	124100	92065790	15680	15680	15680	15680	0
437	20241025	124000	92065790	15680	15680	15680	15680	0
438	20241025	123900	92065790	15680	15680	15680	15680	0
439	20241025	123800	92065790	15680	15680	15680	15680	0
440	20241025	123700	92065790	15680	15680	15680	15680	0
441	20241025	123600	92065790	15680	15680	15680	15680	0
442	20241025	123500	92065790	15680	15680	15680	15680	0
443	20241025	123400	92065790	15680	15680	15680	15680	0
444	20241025	123300	92065790	15680	15680	15680	15680	1
445	20241025	123200	92050110	15630	15630	15630	15630	0
446	20241025	123100	92050110	15630	15630	15630	15630	0
447	20241025	123000	92050110	15630	15630	15630	15630	0
448	20241025	122900	92050110	15630	15630	15630	15630	1
449	20241025	122800	92034480	15630	15630	15630	15630	3
450	20241025	122700	91987590	15680	15680	15680	15680	0
451	20241025	122600	91987590	15680	15680	15680	15680	0
452	20241025	122500	91987590	15680	15680	15680	15680	0
453	20241025	122400	91987590	15680	15680	15680	15680	10
454	20241025	122300	91830790	15680	15680	15680	15680	0
455	20241025	122200	91830790	15680	15680	15680	15680	0
456	20241025	122100	91830790	15680	15680	15680	15680	0
457	20241025	122000	91830790	15680	15680	15680	15680	0
458	20241025	121900	91830790	15680	15680	15680	15680	0
459	20241025	121800	91830790	15680	15680	15680	15680	0
460	20241025	121700	91830790	15680	15680	15680	15680	0
461	20241025	121600	91830790	15680	15680	15680	15680	2
462	20241025	121500	91799430	15630	15630	15630	15630	0
463	20241025	121400	91799430	15630	15630	15630	15630	210
464	20241025	121300	88517130	15630	15630	15630	15630	0
465	20241025	121200	88517130	15630	15630	15630	15630	0
466	20241025	121100	88517130	15630	15630	15630	15630	0
467	20241025	121000	88517130	15630	15630	15630	15630	14
468	20241025	120900	88298310	15620	15670	15670	15620	1200
469	20241025	120800	69526450	15670	15670	15670	15670	81
470	20241025	120700	68257180	15680	15680	15680	15680	0
471	20241025	120600	68257180	15680	15680	15680	15680	0
472	20241025	120500	68257180	15680	15680	15680	15680	100
473	20241025	120400	66689180	15680	15680	15680	15680	0
474	20241025	120300	66689180	15680	15680	15680	15680	0
475	20241025	120200	66689180	15680	15680	15680	15680	1
476	20241025	120100	66673500	15680	15680	15680	15680	1
477	20241025	120000	66657820	15680	15680	15680	15680	0
478	20241025	115900	66657820	15680	15680	15680	15680	0
479	20241025	115800	66657820	15680	15680	15680	15680	0
480	20241025	115700	66657820	15680	15680	15680	15680	0
481	20241025	115600	66657820	15680	15680	15680	15680	0
482	20241025	115500	66657820	15680	15680	15680	15680	0
483	20241025	115400	66657820	15680	15680	15680	15680	0
484	20241025	115300	66657820	15680	15680	15680	15680	0
485	20241025	115200	66657820	15680	15680	15680	15680	0
486	20241025	115100	66657820	15680	15680	15680	15680	26
487	20241025	115000	66250140	15680	15680	15680	15680	0
488	20241025	114900	66250140	15680	15680	15680	15680	1
489	20241025	114800	66234460	15670	15670	15670	15670	0
490	20241025	114700	66234460	15670	15670	15670	15670	0
491	20241025	114600	66234460	15670	15670	15670	15670	5
492	20241025	114500	66156110	15680	15680	15680	15680	0
493	20241025	114400	66156110	15680	15680	15680	15680	1
494	20241025	114300	66140430	15680	15680	15680	15680	0
495	20241025	114200	66140430	15680	15680	15680	15680	0
496	20241025	114100	66140430	15680	15680	15680	15680	0
497	20241025	114000	66140430	15680	15680	15680	15680	0
498	20241025	113900	66140430	15680	15680	15680	15680	0
499	20241025	113800	66140430	15680	15680	15680	15680	0
500	20241025	113700	66140430	15680	15680	15680	15680	0
501	20241025	113600	66140430	15680	15680	15680	15680	0
502	20241025	113500	66140430	15680	15680	15680	15680	0
503	20241025	113400	66140430	15680	15680	15680	15680	0
504	20241025	113300	66140430	15680	15680	15680	15680	0
505	20241025	113200	66140430	15680	15680	15680	15680	0
506	20241025	113100	66140430	15680	15680	15680	15680	0
507	20241025	113000	66140430	15680	15680	15680	15680	0
508	20241025	112900	66140430	15680	15680	15680	15680	0
509	20241025	112800	66140430	15680	15680	15680	15680	0
510	20241025	112700	66140430	15680	15680	15680	15680	0
511	20241025	112600	66140430	15680	15680	15680	15680	10
512	20241025	112500	65983630	15680	15680	15680	15680	0
513	20241025	112400	65983630	15680	15680	15680	15680	0
514	20241025	112300	65983630	15680	15660	15680	15660	800
515	20241025	112200	53443200	15660	15650	15660	15650	442
516	20241025	112100	46525880	15660	15660	15660	15660	0
517	20241025	112000	46525880	15660	15660	15660	15660	0
518	20241025	111900	46525880	15660	15660	15660	15660	1
519	20241025	111800	46510220	15660	15660	15660	15660	0
520	20241025	111700	46510220	15660	15660	15660	15660	1
521	20241025	111600	46494560	15660	15660	15660	15660	0
522	20241025	111500	46494560	15660	15660	15660	15660	0
523	20241025	111400	46494560	15660	15660	15660	15660	331
524	20241025	111300	41311100	15670	15670	15670	15670	2
525	20241025	111200	41279760	15670	15670	15670	15670	0
526	20241025	111100	41279760	15670	15670	15670	15670	0
527	20241025	111000	41279760	15670	15670	15670	15670	0
528	20241025	110900	41279760	15670	15670	15670	15670	0
529	20241025	110800	41279760	15670	15670	15670	15670	0
530	20241025	110700	41279760	15670	15670	15670	15670	0
531	20241025	110600	41279760	15670	15670	15670	15670	4
532	20241025	110500	41217080	15670	15670	15670	15670	0
533	20241025	110400	41217080	15670	15670	15670	15670	0
534	20241025	110300	41217080	15670	15670	15670	15670	0
535	20241025	110200	41217080	15670	15670	15670	15670	0
536	20241025	110100	41217080	15670	15670	15670	15670	0
537	20241025	110000	41217080	15670	15670	15670	15670	2
538	20241025	105900	41185740	15660	15660	15660	15660	0
539	20241025	105800	41185740	15660	15660	15660	15660	0
540	20241025	105700	41185740	15660	15660	15660	15660	0
541	20241025	105600	41185740	15660	15660	15660	15660	2
542	20241025	105500	41154420	15670	15670	15670	15670	1
543	20241025	105400	41138750	15670	15670	15670	15670	0
544	20241025	105300	41138750	15670	15670	15670	15670	0
545	20241025	105200	41138750	15670	15670	15670	15670	0
546	20241025	105100	41138750	15670	15670	15670	15670	0
547	20241025	105000	41138750	15670	15670	15670	15670	3
548	20241025	104900	41091740	15670	15670	15670	15670	1
549	20241025	104800	41076070	15670	15670	15670	15670	0
550	20241025	104700	41076070	15670	15670	15670	15670	2
551	20241025	104600	41044730	15670	15670	15670	15670	0
552	20241025	104500	41044730	15670	15670	15670	15670	0
553	20241025	104400	41044730	15670	15670	15670	15670	14
554	20241025	104300	40825350	15680	15680	15680	15680	0
555	20241025	104200	40825350	15680	15680	15680	15680	0
556	20241025	104100	40825350	15680	15680	15680	15680	0
557	20241025	104000	40825350	15680	15680	15680	15680	0
558	20241025	103900	40825350	15680	15680	15680	15680	0
559	20241025	103800	40825350	15680	15680	15680	15680	2
560	20241025	103700	40793990	15700	15700	15700	15700	0
561	20241025	103600	40793990	15700	15700	15700	15700	0
562	20241025	103500	40793990	15700	15700	15700	15700	0
563	20241025	103400	40793990	15700	15700	15700	15700	6
564	20241025	103300	40699790	15700	15700	15700	15700	2
565	20241025	103200	40668390	15700	15690	15700	15690	300
566	20241025	103100	35958940	15700	15700	15700	15700	0
567	20241025	103000	35958940	15700	15700	15700	15700	0
568	20241025	102900	35958940	15700	15700	15700	15700	0
569	20241025	102800	35958940	15700	15690	15700	15690	7
570	20241025	102700	35849070	15690	15690	15690	15690	0
571	20241025	102600	35849070	15690	15680	15690	15670	67
572	20241025	102500	34797960	15700	15700	15700	15700	0
573	20241025	102400	34797960	15700	15700	15700	15700	0
574	20241025	102300	34797960	15700	15700	15700	15700	0
575	20241025	102200	34797960	15700	15690	15700	15690	4
576	20241025	102100	34735180	15690	15690	15690	15690	0
577	20241025	102000	34735180	15690	15690	15690	15690	100
578	20241025	101900	33166180	15690	15690	15690	15690	0
579	20241025	101800	33166180	15690	15690	15690	15690	4
580	20241025	101700	33103420	15690	15690	15690	15690	3
581	20241025	101600	33056350	15680	15680	15680	15680	200
582	20241025	101500	29920350	15680	15680	15680	15680	1
583	20241025	101400	29904670	15680	15680	15680	15680	1
584	20241025	101300	29888990	15680	15680	15680	15680	57
585	20241025	101200	28995230	15680	15680	15680	15680	1
586	20241025	101100	28979550	15680	15680	15680	15680	0
587	20241025	101000	28979550	15680	15680	15680	15680	0
588	20241025	100900	28979550	15680	15680	15680	15680	100
589	20241025	100800	27411550	15680	15680	15680	15680	0
590	20241025	100700	27411550	15680	15680	15680	15680	2
591	20241025	100600	27380190	15680	15680	15680	15680	1
592	20241025	100500	27364510	15680	15680	15680	15680	0
593	20241025	100400	27364510	15680	15680	15680	15680	0
594	20241025	100300	27364510	15680	15680	15680	15680	2
595	20241025	100200	27333150	15640	15640	15640	15640	0
596	20241025	100100	27333150	15640	15640	15640	15640	0
597	20241025	100000	27333150	15640	15640	15640	15640	20
598	20241025	095900	27020350	15640	15640	15640	15640	0
599	20241025	095800	27020350	15640	15640	15640	15640	0
600	20241025	095700	27020350	15640	15640	15640	15640	100
601	20241025	095600	25456350	15640	15640	15640	15640	0
602	20241025	095500	25456350	15640	15650	15650	15640	152
603	20241025	095400	23079050	15650	15650	15650	15650	0
604	20241025	095300	23079050	15650	15650	15650	15650	0
605	20241025	095200	23079050	15650	15650	15650	15650	0
606	20241025	095100	23079050	15650	15650	15650	15650	71
607	20241025	095000	21967900	15650	15650	15650	15650	0
608	20241025	094900	21967900	15650	15650	15650	15650	0
609	20241025	094800	21967900	15650	15650	15650	15650	15
610	20241025	094700	21733150	15650	15660	15660	15650	447
611	20241025	094600	14734690	15690	15690	15690	15690	0
612	20241025	094500	14734690	15690	15690	15690	15690	1
613	20241025	094400	14719000	15690	15690	15690	15690	2
614	20241025	094300	14687620	15690	15690	15690	15690	18
615	20241025	094200	14405200	15690	15690	15690	15690	9
616	20241025	094100	14263990	15680	15680	15680	15680	1
617	20241025	094000	14248310	15670	15670	15670	15670	35
618	20241025	093900	13699860	15670	15670	15670	15670	6
619	20241025	093800	13605840	15670	15670	15670	15670	3
620	20241025	093700	13558830	15670	15670	15670	15670	0
621	20241025	093600	13558830	15670	15670	15670	15670	0
622	20241025	093500	13558830	15670	15670	15670	15670	6
623	20241025	093400	13464810	15670	15670	15670	15670	0
624	20241025	093300	13464810	15670	15670	15670	15670	0
625	20241025	093200	13464810	15670	15670	15670	15670	0
626	20241025	093100	13464810	15670	15670	15670	15670	1
627	20241025	093000	13449140	15680	15680	15680	15680	3
628	20241025	092900	13402100	15680	15680	15680	15680	0
629	20241025	092800	13402100	15680	15680	15680	15680	1
630	20241025	092700	13386420	15650	15650	15650	15650	0
631	20241025	092600	13386420	15650	15650	15650	15650	64
632	20241025	092500	12384820	15640	15640	15640	15640	0
633	20241025	092400	12384820	15640	15640	15640	15640	0
634	20241025	092300	12384820	15640	15640	15640	15640	0
635	20241025	092200	12384820	15640	15640	15640	15640	0
636	20241025	092100	12384820	15640	15660	15660	15640	537
637	20241025	092000	3978260	15660	15670	15670	15660	20
638	20241025	091900	3665040	15680	15680	15680	15680	1
639	20241025	091800	3649360	15680	15680	15680	15680	0
640	20241025	091700	3649360	15680	15680	15680	15680	11
641	20241025	091600	3476880	15680	15680	15680	15680	1
642	20241025	091500	3461200	15680	15680	15680	15680	1
643	20241025	091400	3445520	15660	15660	15660	15660	0
644	20241025	091300	3445520	15660	15660	15660	15660	1
645	20241025	091200	3429860	15680	15680	15680	15680	1
646	20241025	091100	3414180	15650	15650	15650	15650	1
647	20241025	091000	3398530	15650	15650	15650	15650	0
648	20241025	090900	3398530	15650	15650	15650	15650	10
649	20241025	090800	3242030	15650	15650	15650	15650	10
650	20241025	090700	3085530	15650	15660	15660	15650	34
651	20241025	090600	2553390	15660	15660	15660	15660	5
652	20241025	090500	2475090	15660	15660	15660	15660	19
653	20241025	090400	2177550	15660	15660	15660	15660	0
654	20241025	090300	2177550	15660	15660	15660	15660	88
655	20241025	090200	799470	15660	15660	15660	15660	0
656	20241025	090100	799470	15660	15690	15690	15660	35
657	20241025	090000	251200	15700	15700	15700	15700	16