KissMeData/382900/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213100	351629630	15440	15440	15440	15440	825
3	20241014	213000	351629630	15440	15440	15440	15440	0
4	20241014	212900	351629630	15440	15440	15440	15440	0
5	20241014	212800	351629630	15440	15440	15440	15440	0
6	20241014	212700	351629630	15440	15440	15440	15440	0
7	20241014	212600	351629630	15440	15440	15440	15440	0
8	20241014	212500	351629630	15440	15440	15440	15440	0
9	20241014	212400	351629630	15440	15440	15440	15440	0
10	20241014	212300	351629630	15440	15440	15440	15440	0
11	20241014	212200	351629630	15440	15440	15440	15440	0
12	20241014	212100	351629630	15440	15440	15440	15440	0
13	20241014	212000	351629630	15440	15440	15440	15440	0
14	20241014	211900	351629630	15440	15440	15440	15440	0
15	20241014	211800	351629630	15440	15440	15440	15440	0
16	20241014	211700	351629630	15440	15440	15440	15440	0
17	20241014	211600	351629630	15440	15440	15440	15440	0
18	20241014	211500	351629630	15440	15440	15440	15440	0
19	20241014	211400	351629630	15440	15440	15440	15440	0
20	20241014	211300	351629630	15440	15440	15440	15440	0
21	20241014	211200	351629630	15440	15440	15440	15440	0
22	20241014	211100	351629630	15440	15440	15440	15440	0
23	20241014	211000	351629630	15440	15440	15440	15440	0
24	20241014	210900	351629630	15440	15440	15440	15440	0
25	20241014	210800	351629630	15440	15440	15440	15440	0
26	20241014	210700	351629630	15440	15440	15440	15440	0
27	20241014	210600	351629630	15440	15440	15440	15440	0
28	20241014	210500	351629630	15440	15440	15440	15440	0
29	20241014	210400	351629630	15440	15440	15440	15440	0
30	20241014	210300	351629630	15440	15440	15440	15440	0
31	20241014	210200	351629630	15440	15440	15440	15440	0
32	20241014	210100	351629630	15440	15440	15440	15440	825
33	20241014	210000	351629630	15440	15440	15440	15440	0
34	20241014	205900	351629630	15440	15440	15440	15440	0
35	20241014	205800	351629630	15440	15440	15440	15440	0
36	20241014	205700	351629630	15440	15440	15440	15440	0
37	20241014	205600	351629630	15440	15440	15440	15440	0
38	20241014	205500	351629630	15440	15440	15440	15440	0
39	20241014	205400	351629630	15440	15440	15440	15440	0
40	20241014	205300	351629630	15440	15440	15440	15440	0
41	20241014	205200	351629630	15440	15440	15440	15440	0
42	20241014	205100	351629630	15440	15440	15440	15440	0
43	20241014	205000	351629630	15440	15440	15440	15440	0
44	20241014	204900	351629630	15440	15440	15440	15440	0
45	20241014	204800	351629630	15440	15440	15440	15440	0
46	20241014	204700	351629630	15440	15440	15440	15440	0
47	20241014	204600	351629630	15440	15440	15440	15440	0
48	20241014	204500	351629630	15440	15440	15440	15440	0
49	20241014	204400	351629630	15440	15440	15440	15440	0
50	20241014	204300	351629630	15440	15440	15440	15440	0
51	20241014	204200	351629630	15440	15440	15440	15440	0
52	20241014	204100	351629630	15440	15440	15440	15440	0
53	20241014	204000	351629630	15440	15440	15440	15440	0
54	20241014	203900	351629630	15440	15440	15440	15440	0
55	20241014	203800	351629630	15440	15440	15440	15440	0
56	20241014	203700	351629630	15440	15440	15440	15440	0
57	20241014	203600	351629630	15440	15440	15440	15440	0
58	20241014	203500	351629630	15440	15440	15440	15440	0
59	20241014	203400	351629630	15440	15440	15440	15440	0
60	20241014	203300	351629630	15440	15440	15440	15440	0
61	20241014	203200	351629630	15440	15440	15440	15440	0
62	20241014	203100	351629630	15440	15440	15440	15440	825
63	20241014	203000	351629630	15440	15440	15440	15440	0
64	20241014	202900	351629630	15440	15440	15440	15440	0
65	20241014	202800	351629630	15440	15440	15440	15440	0
66	20241014	202700	351629630	15440	15440	15440	15440	0
67	20241014	202600	351629630	15440	15440	15440	15440	0
68	20241014	202500	351629630	15440	15440	15440	15440	0
69	20241014	202400	351629630	15440	15440	15440	15440	0
70	20241014	202300	351629630	15440	15440	15440	15440	0
71	20241014	202200	351629630	15440	15440	15440	15440	0
72	20241014	202100	351629630	15440	15440	15440	15440	0
73	20241014	202000	351629630	15440	15440	15440	15440	0
74	20241014	201900	351629630	15440	15440	15440	15440	0
75	20241014	201800	351629630	15440	15440	15440	15440	0
76	20241014	201700	351629630	15440	15440	15440	15440	0
77	20241014	201600	351629630	15440	15440	15440	15440	0
78	20241014	201500	351629630	15440	15440	15440	15440	0
79	20241014	201400	351629630	15440	15440	15440	15440	0
80	20241014	201300	351629630	15440	15440	15440	15440	0
81	20241014	201200	351629630	15440	15440	15440	15440	0
82	20241014	201100	351629630	15440	15440	15440	15440	0
83	20241014	201000	351629630	15440	15440	15440	15440	0
84	20241014	200900	351629630	15440	15440	15440	15440	0
85	20241014	200800	351629630	15440	15440	15440	15440	0
86	20241014	200700	351629630	15440	15440	15440	15440	0
87	20241014	200600	351629630	15440	15440	15440	15440	0
88	20241014	200500	351629630	15440	15440	15440	15440	0
89	20241014	200400	351629630	15440	15440	15440	15440	0
90	20241014	200300	351629630	15440	15440	15440	15440	0
91	20241014	200200	351629630	15440	15440	15440	15440	0
92	20241014	200100	351629630	15440	15440	15440	15440	825
93	20241014	200000	351629630	15440	15440	15440	15440	0
94	20241014	195900	351629630	15440	15440	15440	15440	0
95	20241014	195800	351629630	15440	15440	15440	15440	0
96	20241014	195700	351629630	15440	15440	15440	15440	0
97	20241014	195600	351629630	15440	15440	15440	15440	0
98	20241014	195500	351629630	15440	15440	15440	15440	0
99	20241014	195400	351629630	15440	15440	15440	15440	0
100	20241014	195300	351629630	15440	15440	15440	15440	0
101	20241014	195200	351629630	15440	15440	15440	15440	0
102	20241014	195100	351629630	15440	15440	15440	15440	0
103	20241014	195000	351629630	15440	15440	15440	15440	0
104	20241014	194900	351629630	15440	15440	15440	15440	0
105	20241014	194800	351629630	15440	15440	15440	15440	0
106	20241014	194700	351629630	15440	15440	15440	15440	0
107	20241014	194600	351629630	15440	15440	15440	15440	0
108	20241014	194500	351629630	15440	15440	15440	15440	0
109	20241014	194400	351629630	15440	15440	15440	15440	0
110	20241014	194300	351629630	15440	15440	15440	15440	0
111	20241014	194200	351629630	15440	15440	15440	15440	0
112	20241014	194100	351629630	15440	15440	15440	15440	0
113	20241014	194000	351629630	15440	15440	15440	15440	0
114	20241014	193900	351629630	15440	15440	15440	15440	0
115	20241014	193800	351629630	15440	15440	15440	15440	0
116	20241014	193700	351629630	15440	15440	15440	15440	0
117	20241014	193600	351629630	15440	15440	15440	15440	0
118	20241014	193500	351629630	15440	15440	15440	15440	0
119	20241014	193400	351629630	15440	15440	15440	15440	0
120	20241014	193300	351629630	15440	15440	15440	15440	0
121	20241014	193200	351629630	15440	15440	15440	15440	0
122	20241014	193100	351629630	15440	15440	15440	15440	825
123	20241014	193000	351629630	15440	15440	15440	15440	0
124	20241014	192900	351629630	15440	15440	15440	15440	0
125	20241014	192800	351629630	15440	15440	15440	15440	0
126	20241014	192700	351629630	15440	15440	15440	15440	0
127	20241014	192600	351629630	15440	15440	15440	15440	0
128	20241014	192500	351629630	15440	15440	15440	15440	0
129	20241014	192400	351629630	15440	15440	15440	15440	0
130	20241014	192300	351629630	15440	15440	15440	15440	0
131	20241014	192200	351629630	15440	15440	15440	15440	0
132	20241014	192100	351629630	15440	15440	15440	15440	0
133	20241014	192000	351629630	15440	15440	15440	15440	0
134	20241014	191900	351629630	15440	15440	15440	15440	0
135	20241014	191800	351629630	15440	15440	15440	15440	0
136	20241014	191700	351629630	15440	15440	15440	15440	0
137	20241014	191600	351629630	15440	15440	15440	15440	0
138	20241014	191500	351629630	15440	15440	15440	15440	0
139	20241014	191400	351629630	15440	15440	15440	15440	0
140	20241014	191300	351629630	15440	15440	15440	15440	0
141	20241014	191200	351629630	15440	15440	15440	15440	0
142	20241014	191100	351629630	15440	15440	15440	15440	0
143	20241014	191000	351629630	15440	15440	15440	15440	0
144	20241014	190900	351629630	15440	15440	15440	15440	0
145	20241014	190800	351629630	15440	15440	15440	15440	0
146	20241014	190700	351629630	15440	15440	15440	15440	0
147	20241014	190600	351629630	15440	15440	15440	15440	0
148	20241014	190500	351629630	15440	15440	15440	15440	0
149	20241014	190400	351629630	15440	15440	15440	15440	0
150	20241014	190300	351629630	15440	15440	15440	15440	0
151	20241014	190200	351629630	15440	15440	15440	15440	0
152	20241014	190100	351629630	15440	15440	15440	15440	825
153	20241014	190000	351629630	15440	15440	15440	15440	0
154	20241014	185900	351629630	15440	15440	15440	15440	0
155	20241014	185800	351629630	15440	15440	15440	15440	0
156	20241014	185700	351629630	15440	15440	15440	15440	0
157	20241014	185600	351629630	15440	15440	15440	15440	0
158	20241014	185500	351629630	15440	15440	15440	15440	0
159	20241014	185400	351629630	15440	15440	15440	15440	0
160	20241014	185300	351629630	15440	15440	15440	15440	0
161	20241014	185200	351629630	15440	15440	15440	15440	0
162	20241014	185100	351629630	15440	15440	15440	15440	0
163	20241014	185000	351629630	15440	15440	15440	15440	0
164	20241014	184900	351629630	15440	15440	15440	15440	0
165	20241014	184800	351629630	15440	15440	15440	15440	0
166	20241014	184700	351629630	15440	15440	15440	15440	0
167	20241014	184600	351629630	15440	15440	15440	15440	0
168	20241014	184500	351629630	15440	15440	15440	15440	0
169	20241014	184400	351629630	15440	15440	15440	15440	0
170	20241014	184300	351629630	15440	15440	15440	15440	0
171	20241014	184200	351629630	15440	15440	15440	15440	0
172	20241014	184100	351629630	15440	15440	15440	15440	0
173	20241014	184000	351629630	15440	15440	15440	15440	0
174	20241014	183900	351629630	15440	15440	15440	15440	0
175	20241014	183800	351629630	15440	15440	15440	15440	0
176	20241014	183700	351629630	15440	15440	15440	15440	0
177	20241014	183600	351629630	15440	15440	15440	15440	0
178	20241014	183500	351629630	15440	15440	15440	15440	0
179	20241014	183400	351629630	15440	15440	15440	15440	0
180	20241014	183300	351629630	15440	15440	15440	15440	0
181	20241014	183200	351629630	15440	15440	15440	15440	0
182	20241014	183100	351629630	15440	15440	15440	15440	825
183	20241014	183000	351629630	15440	15440	15440	15440	0
184	20241014	182900	351629630	15440	15440	15440	15440	0
185	20241014	182800	351629630	15440	15440	15440	15440	0
186	20241014	182700	351629630	15440	15440	15440	15440	0
187	20241014	182600	351629630	15440	15440	15440	15440	0
188	20241014	182500	351629630	15440	15440	15440	15440	0
189	20241014	182400	351629630	15440	15440	15440	15440	0
190	20241014	182300	351629630	15440	15440	15440	15440	0
191	20241014	182200	351629630	15440	15440	15440	15440	0
192	20241014	182100	351629630	15440	15440	15440	15440	0
193	20241014	182000	351629630	15440	15440	15440	15440	0
194	20241014	181900	351629630	15440	15440	15440	15440	0
195	20241014	181800	351629630	15440	15440	15440	15440	0
196	20241014	181700	351629630	15440	15440	15440	15440	0
197	20241014	181600	351629630	15440	15440	15440	15440	0
198	20241014	181500	351629630	15440	15440	15440	15440	0
199	20241014	181400	351629630	15440	15440	15440	15440	0
200	20241014	181300	351629630	15440	15440	15440	15440	0
201	20241014	181200	351629630	15440	15440	15440	15440	0
202	20241014	181100	351629630	15440	15440	15440	15440	0
203	20241014	181000	351629630	15440	15440	15440	15440	0
204	20241014	180900	351629630	15440	15440	15440	15440	0
205	20241014	180800	351629630	15440	15440	15440	15440	0
206	20241014	180700	351629630	15440	15440	15440	15440	0
207	20241014	180600	351629630	15440	15440	15440	15440	0
208	20241014	180500	351629630	15440	15440	15440	15440	0
209	20241014	180400	351629630	15440	15440	15440	15440	0
210	20241014	180300	351629630	15440	15440	15440	15440	0
211	20241014	180200	351629630	15440	15440	15440	15440	0
212	20241014	180100	351629630	15440	15440	15440	15440	825
213	20241014	180000	351629630	15440	15440	15440	15440	0
214	20241014	175900	351629630	15440	15440	15440	15440	0
215	20241014	175800	351629630	15440	15440	15440	15440	0
216	20241014	175700	351629630	15440	15440	15440	15440	0
217	20241014	175600	351629630	15440	15440	15440	15440	0
218	20241014	175500	351629630	15440	15440	15440	15440	0
219	20241014	175400	351629630	15440	15440	15440	15440	0
220	20241014	175300	351629630	15440	15440	15440	15440	0
221	20241014	175200	351629630	15440	15440	15440	15440	0
222	20241014	175100	351629630	15440	15440	15440	15440	0
223	20241014	175000	351629630	15440	15440	15440	15440	0
224	20241014	174900	351629630	15440	15440	15440	15440	0
225	20241014	174800	351629630	15440	15440	15440	15440	0
226	20241014	174700	351629630	15440	15440	15440	15440	0
227	20241014	174600	351629630	15440	15440	15440	15440	0
228	20241014	174500	351629630	15440	15440	15440	15440	0
229	20241014	174400	351629630	15440	15440	15440	15440	0
230	20241014	174300	351629630	15440	15440	15440	15440	0
231	20241014	174200	351629630	15440	15440	15440	15440	0
232	20241014	174100	351629630	15440	15440	15440	15440	0
233	20241014	174000	351629630	15440	15440	15440	15440	0
234	20241014	173900	351629630	15440	15440	15440	15440	0
235	20241014	173800	351629630	15440	15440	15440	15440	0
236	20241014	173700	351629630	15440	15440	15440	15440	0
237	20241014	173600	351629630	15440	15440	15440	15440	0
238	20241014	173500	351629630	15440	15440	15440	15440	0
239	20241014	173400	351629630	15440	15440	15440	15440	0
240	20241014	173300	351629630	15440	15440	15440	15440	0
241	20241014	173200	351629630	15440	15440	15440	15440	0
242	20241014	173100	351629630	15440	15440	15440	15440	825
243	20241014	173000	351629630	15440	15440	15440	15440	0
244	20241014	172900	351629630	15440	15440	15440	15440	0
245	20241014	172800	351629630	15440	15440	15440	15440	0
246	20241014	172700	351629630	15440	15440	15440	15440	0
247	20241014	172600	351629630	15440	15440	15440	15440	0
248	20241014	172500	351629630	15440	15440	15440	15440	0
249	20241014	172400	351629630	15440	15440	15440	15440	0
250	20241014	172300	351629630	15440	15440	15440	15440	0
251	20241014	172200	351629630	15440	15440	15440	15440	0
252	20241014	172100	351629630	15440	15440	15440	15440	0
253	20241014	172000	351629630	15440	15440	15440	15440	0
254	20241014	171900	351629630	15440	15440	15440	15440	0
255	20241014	171800	351629630	15440	15440	15440	15440	0
256	20241014	171700	351629630	15440	15440	15440	15440	0
257	20241014	171600	351629630	15440	15440	15440	15440	0
258	20241014	171500	351629630	15440	15440	15440	15440	0
259	20241014	171400	351629630	15440	15440	15440	15440	0
260	20241014	171300	351629630	15440	15440	15440	15440	0
261	20241014	171200	351629630	15440	15440	15440	15440	0
262	20241014	171100	351629630	15440	15440	15440	15440	0
263	20241014	171000	351629630	15440	15440	15440	15440	0
264	20241014	170900	351629630	15440	15440	15440	15440	0
265	20241014	170800	351629630	15440	15440	15440	15440	0
266	20241014	170700	351629630	15440	15440	15440	15440	0
267	20241014	170600	351629630	15440	15440	15440	15440	0
268	20241014	170500	351629630	15440	15440	15440	15440	0
269	20241014	170400	351629630	15440	15440	15440	15440	0
270	20241014	170300	351629630	15440	15440	15440	15440	0
271	20241014	170200	351629630	15440	15440	15440	15440	0
272	20241014	170100	351629630	15440	15440	15440	15440	825
273	20241014	170000	351629630	15440	15440	15440	15440	0
274	20241014	165900	351629630	15440	15440	15440	15440	0
275	20241014	165800	351629630	15440	15440	15440	15440	0
276	20241014	165700	351629630	15440	15440	15440	15440	0
277	20241014	165600	351629630	15440	15440	15440	15440	0
278	20241014	165500	351629630	15440	15440	15440	15440	0
279	20241014	165400	351629630	15440	15440	15440	15440	0
280	20241014	165300	351629630	15440	15440	15440	15440	0
281	20241014	165200	351629630	15440	15440	15440	15440	0
282	20241014	165100	351629630	15440	15440	15440	15440	0
283	20241014	165000	351629630	15440	15440	15440	15440	0
284	20241014	164900	351629630	15440	15440	15440	15440	0
285	20241014	164800	351629630	15440	15440	15440	15440	0
286	20241014	164700	351629630	15440	15440	15440	15440	0
287	20241014	164600	351629630	15440	15440	15440	15440	0
288	20241014	164500	351629630	15440	15440	15440	15440	0
289	20241014	164400	351629630	15440	15440	15440	15440	0
290	20241014	164300	351629630	15440	15440	15440	15440	0
291	20241014	164200	351629630	15440	15440	15440	15440	0
292	20241014	164100	351629630	15440	15440	15440	15440	0
293	20241014	164000	351629630	15440	15440	15440	15440	0
294	20241014	163900	351629630	15440	15440	15440	15440	0
295	20241014	163800	351629630	15440	15440	15440	15440	0
296	20241014	163700	351629630	15440	15440	15440	15440	0
297	20241014	163600	351629630	15440	15440	15440	15440	0
298	20241014	163500	351629630	15440	15440	15440	15440	0
299	20241014	163400	351629630	15440	15440	15440	15440	0
300	20241014	163300	351629630	15440	15440	15440	15440	0
301	20241014	163200	351629630	15440	15440	15440	15440	0
302	20241014	163100	351629630	15440	15440	15440	15440	825
303	20241014	163000	351629630	15440	15440	15440	15440	0
304	20241014	162900	351629630	15440	15440	15440	15440	0
305	20241014	162800	351629630	15440	15440	15440	15440	0
306	20241014	162700	351629630	15440	15440	15440	15440	0
307	20241014	162600	351629630	15440	15440	15440	15440	0
308	20241014	162500	351629630	15440	15440	15440	15440	0
309	20241014	162400	351629630	15440	15440	15440	15440	0
310	20241014	162300	351629630	15440	15440	15440	15440	0
311	20241014	162200	351629630	15440	15440	15440	15440	0
312	20241014	162100	351629630	15440	15440	15440	15440	0
313	20241014	162000	351629630	15440	15440	15440	15440	0
314	20241014	161900	351629630	15440	15440	15440	15440	0
315	20241014	161800	351629630	15440	15440	15440	15440	0
316	20241014	161700	351629630	15440	15440	15440	15440	0
317	20241014	161600	351629630	15440	15440	15440	15440	0
318	20241014	161500	351629630	15440	15440	15440	15440	0
319	20241014	161400	351629630	15440	15440	15440	15440	0
320	20241014	161300	351629630	15440	15440	15440	15440	0
321	20241014	161200	351629630	15440	15440	15440	15440	0
322	20241014	161100	351629630	15440	15440	15440	15440	0
323	20241014	161000	351629630	15440	15440	15440	15440	0
324	20241014	160900	351629630	15440	15440	15440	15440	0
325	20241014	160800	351629630	15440	15440	15440	15440	0
326	20241014	160700	351629630	15440	15440	15440	15440	0
327	20241014	160600	351629630	15440	15440	15440	15440	0
328	20241014	160500	351629630	15440	15440	15440	15440	0
329	20241014	160400	351629630	15440	15440	15440	15440	0
330	20241014	160300	351629630	15440	15440	15440	15440	0
331	20241014	160200	351629630	15440	15440	15440	15440	0
332	20241014	160100	351629630	15440	15440	15440	15440	825
333	20241014	160000	351629630	15440	15440	15440	15440	0
334	20241014	155900	351629630	15440	15440	15440	15440	0
335	20241014	155800	351629630	15440	15440	15440	15440	0
336	20241014	155700	351629630	15440	15440	15440	15440	0
337	20241014	155600	351629630	15440	15440	15440	15440	0
338	20241014	155500	351629630	15440	15440	15440	15440	0
339	20241014	155400	351629630	15440	15440	15440	15440	0
340	20241014	155300	351629630	15440	15440	15440	15440	0
341	20241014	155200	351629630	15440	15440	15440	15440	0
342	20241014	155100	351629630	15440	15440	15440	15440	0
343	20241014	155000	351629630	15440	15440	15440	15440	0
344	20241014	154900	351629630	15440	15440	15440	15440	0
345	20241014	154800	351629630	15440	15440	15440	15440	0
346	20241014	154700	351629630	15440	15440	15440	15440	0
347	20241014	154600	351629630	15440	15440	15440	15440	0
348	20241014	154500	351629630	15440	15440	15440	15440	0
349	20241014	154400	351629630	15440	15440	15440	15440	0
350	20241014	154300	351629630	15440	15440	15440	15440	0
351	20241014	154200	351629630	15440	15440	15440	15440	0
352	20241014	154100	351629630	15440	15440	15440	15440	0
353	20241014	154000	351629630	15440	15440	15440	15440	0
354	20241014	153900	351629630	15440	15440	15440	15440	0
355	20241014	153800	351629630	15440	15440	15440	15440	0
356	20241014	153700	351629630	15440	15440	15440	15440	0
357	20241014	153600	351629630	15440	15440	15440	15440	0
358	20241014	153500	351629630	15440	15440	15440	15440	0
359	20241014	153400	351629630	15440	15440	15440	15440	0
360	20241014	153300	351629630	15440	15440	15440	15440	0
361	20241014	153200	351629630	15440	15440	15440	15440	0
362	20241014	153100	351629630	15440	15440	15440	15440	825
363	20241014	153000	351629630	15440	15440	15440	15440	825
364	20241014	152900	338891630	15430	15430	15430	15430	0
365	20241014	152800	338891630	15430	15430	15430	15430	0
366	20241014	152700	338891630	15430	15430	15430	15430	0
367	20241014	152600	338891630	15430	15430	15430	15430	0
368	20241014	152500	338891630	15430	15430	15430	15430	0
369	20241014	152400	338891630	15430	15430	15430	15430	0
370	20241014	152300	338891630	15430	15430	15430	15430	0
371	20241014	152200	338891630	15430	15430	15430	15430	0
372	20241014	152100	338891630	15430	15430	15430	15430	0
373	20241014	152000	338891630	15430	15430	15430	15430	0
374	20241014	151900	338891630	15430	15430	15430	15430	22
375	20241014	151800	338552170	15420	15400	15420	15400	206
376	20241014	151700	335377490	15410	15410	15410	15410	0
377	20241014	151600	335377490	15410	15410	15410	15410	0
378	20241014	151500	335377490	15410	15380	15410	15380	33
379	20241014	151400	334869920	15380	15380	15380	15380	1
380	20241014	151300	334854540	15380	15380	15380	15380	74
381	20241014	151200	333716420	15370	15380	15380	15370	84
382	20241014	151100	332424980	15380	15410	15410	15380	2
383	20241014	151000	332394190	15390	15410	15410	15390	133
384	20241014	150900	330347180	15420	15420	15420	15390	5
385	20241014	150800	330270110	15380	15380	15380	15380	1
386	20241014	150700	330254730	15410	15410	15410	15410	1
387	20241014	150600	330239320	15370	15380	15380	15370	544
388	20241014	150500	321876920	15410	15410	15410	15410	660
389	20241014	150400	311706320	15420	15370	15420	15370	56
390	20241014	150300	310845550	15410	15380	15410	15370	74
391	20241014	150200	309707670	15370	15370	15370	15370	0
392	20241014	150100	309707670	15370	15410	15410	15370	358
393	20241014	150000	304203330	15420	15420	15420	15420	3
394	20241014	145900	304157070	15420	15410	15420	15410	4
395	20241014	145800	304095420	15420	15420	15420	15420	0
396	20241014	145700	304095420	15420	15410	15420	15410	140
397	20241014	145600	301937560	15400	15400	15400	15400	2
398	20241014	145500	301906760	15400	15400	15400	15400	0
399	20241014	145400	301906760	15400	15400	15400	15400	0
400	20241014	145300	301906760	15400	15420	15420	15400	46
401	20241014	145200	301198340	15420	15420	15420	15420	1
402	20241014	145100	301182920	15380	15380	15380	15380	0
403	20241014	145000	301182920	15380	15400	15400	15380	127
404	20241014	144900	299229640	15380	15380	15380	15380	0
405	20241014	144800	299229640	15380	15390	15390	15380	65
406	20241014	144700	298229850	15400	15400	15400	15400	116
407	20241014	144600	296443450	15410	15410	15410	15410	0
408	20241014	144500	296443450	15410	15410	15410	15410	0
409	20241014	144400	296443450	15410	15410	15410	15410	74
410	20241014	144300	295303110	15450	15450	15450	15450	0
411	20241014	144200	295303110	15450	15450	15450	15450	0
412	20241014	144100	295303110	15450	15450	15450	15450	0
413	20241014	144000	295303110	15450	15450	15450	15450	0
414	20241014	143900	295303110	15450	15450	15450	15450	0
415	20241014	143800	295303110	15450	15450	15450	15450	6
416	20241014	143700	295210410	15450	15450	15450	15450	358
417	20241014	143600	289679310	15440	15440	15440	15440	100
418	20241014	143500	288135310	15450	15430	15450	15430	199
419	20241014	143400	285061820	15440	15400	15440	15400	227
420	20241014	143300	281563100	15420	15420	15420	15420	200
421	20241014	143200	278479100	15400	15400	15400	15400	0
422	20241014	143100	278479100	15400	15400	15400	15400	2
423	20241014	143000	278448300	15400	15410	15410	15400	125
424	20241014	142900	276522660	15410	15410	15410	15410	0
425	20241014	142800	276522660	15410	15410	15410	15410	0
426	20241014	142700	276522660	15410	15410	15410	15410	0
427	20241014	142600	276522660	15410	15410	15410	15410	0
428	20241014	142500	276522660	15410	15410	15410	15410	10
429	20241014	142400	276368560	15410	15410	15410	15410	1
430	20241014	142300	276353150	15430	15430	15430	15430	0
431	20241014	142200	276353150	15430	15430	15430	15430	2
432	20241014	142100	276322290	15410	15410	15410	15410	1
433	20241014	142000	276306880	15430	15430	15430	15430	2
434	20241014	141900	276276020	15430	15430	15430	15430	0
435	20241014	141800	276276020	15430	15430	15430	15430	0
436	20241014	141700	276276020	15430	15420	15430	15420	400
437	20241014	141600	270105020	15420	15420	15420	15420	100
438	20241014	141500	268563020	15430	15430	15430	15430	100
439	20241014	141400	267020020	15440	15420	15440	15420	102
440	20241014	141300	265446160	15410	15410	15410	15410	1
441	20241014	141200	265430750	15410	15420	15420	15410	28
442	20241014	141100	264999130	15430	15430	15430	15430	0
443	20241014	141000	264999130	15430	15430	15430	15430	200
444	20241014	140900	261913130	15430	15430	15430	15430	200
445	20241014	140800	258827130	15430	15430	15430	15430	0
446	20241014	140700	258827130	15430	15420	15430	15420	510
447	20241014	140600	250957930	15430	15430	15430	15430	500
448	20241014	140500	243242930	15440	15440	15440	15440	0
449	20241014	140400	243242930	15440	15450	15450	15440	1000
450	20241014	140300	227797930	15460	15460	15460	15460	62
451	20241014	140200	226839410	15450	15450	15450	15450	104
452	20241014	140100	225232610	15350	15390	15390	15350	5
453	20241014	140000	225155760	15400	15400	15400	15400	0
454	20241014	135900	225155760	15400	15400	15400	15400	272
455	20241014	135800	220966960	15450	15450	15450	15450	0
456	20241014	135700	220966960	15450	15450	15450	15450	0
457	20241014	135600	220966960	15450	15450	15450	15450	1
458	20241014	135500	220951510	15400	15400	15400	15400	0
459	20241014	135400	220951510	15400	15400	15400	15400	0
460	20241014	135300	220951510	15400	15400	15410	15400	4
461	20241014	135200	220889900	15400	15400	15400	15400	0
462	20241014	135100	220889900	15400	15400	15400	15400	8
463	20241014	135000	220766700	15450	15450	15450	15450	340
464	20241014	134900	215513700	15450	15450	15450	15450	0
465	20241014	134800	215513700	15450	15450	15450	15450	0
466	20241014	134700	215513700	15450	15450	15450	15450	0
467	20241014	134600	215513700	15450	15450	15450	15450	482
468	20241014	134500	208066800	15450	15450	15450	15450	18
469	20241014	134400	207788700	15450	15450	15450	15450	0
470	20241014	134300	207788700	15450	15410	15450	15410	162
471	20241014	134200	205285840	15410	15410	15410	15410	0
472	20241014	134100	205285840	15410	15410	15410	15410	0
473	20241014	134000	205285840	15410	15410	15410	15410	0
474	20241014	133900	205285840	15410	15410	15410	15410	5
475	20241014	133800	205208790	15410	15410	15410	15410	4
476	20241014	133700	205147150	15410	15410	15410	15410	0
477	20241014	133600	205147150	15410	15410	15410	15410	1
478	20241014	133500	205131740	15410	15410	15410	15410	0
479	20241014	133400	205131740	15410	15410	15410	15410	0
480	20241014	133300	205131740	15410	15410	15410	15410	0
481	20241014	133200	205131740	15410	15410	15410	15410	109
482	20241014	133100	203452050	15410	15410	15410	15410	2
483	20241014	133000	203421230	15400	15400	15400	15400	0
484	20241014	132900	203421230	15400	15400	15400	15400	0
485	20241014	132800	203421230	15400	15390	15400	15390	25
486	20241014	132700	203036240	15350	15350	15350	15350	0
487	20241014	132600	203036240	15350	15350	15350	15350	50
488	20241014	132500	202268740	15330	15330	15330	15330	0
489	20241014	132400	202268740	15330	15330	15330	15330	0
490	20241014	132300	202268740	15330	15330	15330	15330	0
491	20241014	132200	202268740	15330	15330	15330	15330	0
492	20241014	132100	202268740	15330	15330	15330	15330	0
493	20241014	132000	202268740	15330	15330	15330	15330	0
494	20241014	131900	202268740	15330	15330	15330	15330	0
495	20241014	131800	202268740	15330	15330	15330	15330	56
496	20241014	131700	201410260	15330	15330	15330	15330	0
497	20241014	131600	201410260	15330	15330	15330	15330	30
498	20241014	131500	200950360	15330	15330	15330	15330	0
499	20241014	131400	200950360	15330	15330	15330	15330	0
500	20241014	131300	200950360	15330	15390	15390	15330	33
501	20241014	131200	200444410	15330	15330	15330	15330	0
502	20241014	131100	200444410	15330	15330	15330	15330	0
503	20241014	131000	200444410	15330	15390	15390	15330	6
504	20241014	130900	200352240	15320	15320	15320	15320	0
505	20241014	130800	200352240	15320	15320	15320	15320	0
506	20241014	130700	200352240	15320	15320	15320	15320	1
507	20241014	130600	200336920	15310	15310	15310	15310	0
508	20241014	130500	200336920	15310	15310	15310	15310	0
509	20241014	130400	200336920	15310	15340	15340	15310	900
510	20241014	130300	186546540	15340	15340	15340	15340	0
511	20241014	130200	186546540	15340	15340	15340	15340	0
512	20241014	130100	186546540	15340	15350	15350	15340	73
513	20241014	130000	185426660	15380	15380	15380	15380	0
514	20241014	125900	185426660	15380	15380	15380	15380	0
515	20241014	125800	185426660	15380	15380	15380	15380	0
516	20241014	125700	185426660	15380	15380	15380	15380	0
517	20241014	125600	185426660	15380	15380	15380	15380	9
518	20241014	125500	185288240	15380	15380	15380	15380	41
519	20241014	125400	184657660	15410	15410	15410	15410	0
520	20241014	125300	184657660	15410	15450	15450	15410	17
521	20241014	125200	184395050	15450	15450	15450	15450	0
522	20241014	125100	184395050	15450	15450	15450	15450	0
523	20241014	125000	184395050	15450	15450	15450	15450	0
524	20241014	124900	184395050	15450	15450	15450	15450	2
525	20241014	124800	184364150	15450	15450	15450	15450	0
526	20241014	124700	184364150	15450	15430	15450	15430	100
527	20241014	124600	182820040	15430	15430	15430	15430	0
528	20241014	124500	182820040	15430	15430	15430	15430	0
529	20241014	124400	182820040	15430	15430	15430	15430	50
530	20241014	124300	182048540	15430	15430	15430	15430	0
531	20241014	124200	182048540	15430	15430	15430	15430	215
532	20241014	124100	178731090	15420	15420	15420	15420	100
533	20241014	124000	177189090	15380	15380	15380	15380	0
534	20241014	123900	177189090	15380	15380	15380	15380	0
535	20241014	123800	177189090	15380	15380	15380	15380	0
536	20241014	123700	177189090	15380	15380	15380	15380	0
537	20241014	123600	177189090	15380	15380	15380	15380	0
538	20241014	123500	177189090	15380	15380	15380	15380	0
539	20241014	123400	177189090	15380	15380	15380	15380	0
540	20241014	123300	177189090	15380	15380	15380	15380	10
541	20241014	123200	177035290	15380	15380	15380	15380	20
542	20241014	123100	176727690	15380	15380	15380	15380	0
543	20241014	123000	176727690	15380	15380	15380	15380	50
544	20241014	122900	175958690	15380	15380	15380	15380	23
545	20241014	122800	175604950	15380	15380	15380	15380	0
546	20241014	122700	175604950	15380	15360	15380	15350	791
547	20241014	122600	163462670	15360	15360	15360	15360	0
548	20241014	122500	163462670	15360	15360	15360	15360	10
549	20241014	122400	163309070	15350	15350	15350	15350	0
550	20241014	122300	163309070	15350	15350	15350	15350	0
551	20241014	122200	163309070	15350	15350	15350	15350	0
552	20241014	122100	163309070	15350	15350	15350	15350	0
553	20241014	122000	163309070	15350	15350	15350	15350	6
554	20241014	121900	163216970	15350	15350	15350	15350	0
555	20241014	121800	163216970	15350	15350	15350	15350	226
556	20241014	121700	159747870	15350	15350	15350	15350	0
557	20241014	121600	159747870	15350	15350	15350	15350	0
558	20241014	121500	159747870	15350	15350	15350	15350	0
559	20241014	121400	159747870	15350	15350	15350	15350	132
560	20241014	121300	157721670	15350	15350	15350	15350	0
561	20241014	121200	157721670	15350	15350	15350	15350	0
562	20241014	121100	157721670	15350	15350	15350	15350	0
563	20241014	121000	157721670	15350	15350	15350	15350	0
564	20241014	120900	157721670	15350	15350	15350	15350	0
565	20241014	120800	157721670	15350	15370	15370	15350	12
566	20241014	120700	157537270	15370	15370	15370	15370	0
567	20241014	120600	157537270	15370	15370	15370	15370	0
568	20241014	120500	157537270	15370	15370	15370	15370	0
569	20241014	120400	157537270	15370	15370	15370	15370	0
570	20241014	120300	157537270	15370	15370	15370	15370	0
571	20241014	120200	157537270	15370	15370	15370	15370	0
572	20241014	120100	157537270	15370	15370	15370	15370	70
573	20241014	120000	156461370	15380	15380	15380	15380	6
574	20241014	115900	156369090	15380	15380	15380	15380	10
575	20241014	115800	156215290	15380	15380	15380	15380	0
576	20241014	115700	156215290	15380	15380	15380	15380	0
577	20241014	115600	156215290	15380	15380	15380	15380	0
578	20241014	115500	156215290	15380	15380	15380	15380	0
579	20241014	115400	156215290	15380	15380	15380	15380	0
580	20241014	115300	156215290	15380	15380	15380	15380	0
581	20241014	115200	156215290	15380	15380	15380	15380	6
582	20241014	115100	156123010	15380	15380	15380	15380	0
583	20241014	115000	156123010	15380	15380	15380	15380	4
584	20241014	114900	156061490	15380	15380	15380	15380	0
585	20241014	114800	156061490	15380	15380	15380	15380	30
586	20241014	114700	155600090	15310	15320	15320	15310	100
587	20241014	114600	154068790	15330	15330	15330	15330	67
588	20241014	114500	153041680	15330	15330	15330	15330	0
589	20241014	114400	153041680	15330	15330	15330	15330	0
590	20241014	114300	153041680	15330	15310	15330	15310	2
591	20241014	114200	153011040	15300	15310	15310	15300	47
592	20241014	114100	152291880	15300	15300	15300	15300	0
593	20241014	114000	152291880	15300	15300	15300	15300	0
594	20241014	113900	152291880	15300	15300	15300	15300	0
595	20241014	113800	152291880	15300	15310	15310	15300	10
596	20241014	113700	152138830	15310	15310	15310	15310	0
597	20241014	113600	152138830	15310	15310	15310	15310	0
598	20241014	113500	152138830	15310	15310	15310	15310	10
599	20241014	113400	151985730	15310	15320	15320	15310	25
600	20241014	113300	151602850	15330	15330	15330	15330	5
601	20241014	113200	151526200	15330	15330	15330	15330	0
602	20241014	113100	151526200	15330	15330	15330	15330	0
603	20241014	113000	151526200	15330	15330	15330	15330	2
604	20241014	112900	151495540	15330	15330	15330	15330	0
605	20241014	112800	151495540	15330	15330	15330	15330	5
606	20241014	112700	151418890	15330	15330	15330	15330	0
607	20241014	112600	151418890	15330	15330	15330	15330	0
608	20241014	112500	151418890	15330	15330	15330	15330	419
609	20241014	112400	144995620	15340	15340	15340	15340	200
610	20241014	112300	141927620	15340	15340	15340	15340	55
611	20241014	112200	141083920	15340	15340	15340	15340	72
612	20241014	112100	139979440	15330	15340	15340	15330	14
613	20241014	112000	139764700	15340	15340	15340	15340	3
614	20241014	111900	139718680	15340	15340	15340	15340	20
615	20241014	111800	139411880	15340	15340	15340	15340	203
616	20241014	111700	136297860	15340	15340	15340	15340	80
617	20241014	111600	135070660	15340	15340	15340	15340	17
618	20241014	111500	134809880	15340	15340	15340	15340	0
619	20241014	111400	134809880	15340	15330	15340	15330	387
620	20241014	111300	128874300	15300	15300	15300	15300	0
621	20241014	111200	128874300	15300	15300	15300	15300	0
622	20241014	111100	128874300	15300	15300	15300	15300	0
623	20241014	111000	128874300	15300	15300	15300	15300	0
624	20241014	110900	128874300	15300	15300	15300	15300	0
625	20241014	110800	128874300	15300	15300	15300	15300	0
626	20241014	110700	128874300	15300	15300	15300	15300	3
627	20241014	110600	128828400	15290	15290	15290	15290	0
628	20241014	110500	128828400	15290	15290	15290	15290	0
629	20241014	110400	128828400	15290	15290	15290	15290	0
630	20241014	110300	128828400	15290	15290	15290	15290	30
631	20241014	110200	128369700	15290	15290	15290	15290	0
632	20241014	110100	128369700	15290	15290	15290	15290	50
633	20241014	110000	127605200	15290	15290	15290	15290	0
634	20241014	105900	127605200	15290	15290	15290	15290	1
635	20241014	105800	127589910	15340	15320	15340	15280	421
636	20241014	105700	121148080	15330	15320	15330	15310	36
637	20241014	105600	120596890	15330	15330	15330	15330	0
638	20241014	105500	120596890	15330	15330	15330	15330	0
639	20241014	105400	120596890	15330	15330	15330	15330	0
640	20241014	105300	120596890	15330	15330	15330	15330	22
641	20241014	105200	120259630	15330	15340	15340	15330	215
642	20241014	105100	116962610	15340	15340	15340	15340	60
643	20241014	105000	116042210	15430	15430	15430	15430	0
644	20241014	104900	116042210	15430	15430	15430	15430	0
645	20241014	104800	116042210	15430	15430	15430	15430	2
646	20241014	104700	116011350	15430	15430	15430	15430	3
647	20241014	104600	115965060	15430	15430	15430	15430	0
648	20241014	104500	115965060	15430	15430	15430	15430	20
649	20241014	104400	115656460	15440	15440	15440	15440	0
650	20241014	104300	115656460	15440	15440	15440	15440	0
651	20241014	104200	115656460	15440	15440	15440	15440	0
652	20241014	104100	115656460	15440	15440	15440	15440	0
653	20241014	104000	115656460	15440	15440	15440	15440	1
654	20241014	103900	115641020	15440	15440	15440	15440	0
655	20241014	103800	115641020	15440	15440	15440	15440	1
656	20241014	103700	115625580	15440	15440	15440	15440	0
657	20241014	103600	115625580	15440	15320	15440	15300	618
658	20241014	103500	106152950	15310	15310	15310	15310	0
659	20241014	103400	106152950	15310	15330	15330	15310	352
660	20241014	103300	100762040	15330	15370	15370	15330	542
661	20241014	103200	92443330	15370	15380	15380	15370	300
662	20241014	103100	87832320	15380	15380	15380	15380	0
663	20241014	103000	87832320	15380	15500	15500	15380	132
664	20241014	102900	85801490	15500	15500	15500	15500	0
665	20241014	102800	85801490	15500	15500	15500	15500	0
666	20241014	102700	85801490	15500	15500	15500	15500	0
667	20241014	102600	85801490	15500	15500	15500	15500	42
668	20241014	102500	85150490	15500	15500	15500	15500	0
669	20241014	102400	85150490	15500	15500	15500	15500	0
670	20241014	102300	85150490	15500	15500	15500	15500	12
671	20241014	102200	84964490	15500	15500	15500	15500	0
672	20241014	102100	84964490	15500	15500	15500	15500	0
673	20241014	102000	84964490	15500	15500	15500	15500	0
674	20241014	101900	84964490	15500	15500	15500	15500	10
675	20241014	101800	84809490	15510	15510	15510	15510	0
676	20241014	101700	84809490	15510	15410	15510	15400	547
677	20241014	101600	76368330	15370	15370	15370	15370	0
678	20241014	101500	76368330	15370	15450	15450	15370	1311
679	20241014	101400	56166370	15460	15460	15460	15460	123
680	20241014	101300	54264790	15460	15460	15460	15460	216
681	20241014	101200	50925430	15470	15470	15470	15470	10
682	20241014	101100	50770730	15470	15470	15470	15470	0
683	20241014	101000	50770730	15470	15470	15470	15470	130
684	20241014	100900	48759630	15470	15490	15490	15470	196
685	20241014	100800	45725040	15530	15530	15530	15530	0
686	20241014	100700	45725040	15530	15530	15530	15530	10
687	20241014	100600	45569740	15530	15530	15530	15530	5
688	20241014	100500	45492090	15490	15500	15530	15490	450
689	20241014	100400	38518660	15530	15530	15530	15530	9
690	20241014	100300	38378890	15500	15500	15500	15500	0
691	20241014	100200	38378890	15500	15510	15510	15500	472
692	20241014	100100	31062570	15520	15510	15520	15510	238
693	20241014	100000	27371110	15520	15540	15590	15520	360
694	20241014	095900	21779150	15550	15550	15550	15550	74
695	20241014	095800	20628450	15550	15550	15550	15550	0
696	20241014	095700	20628450	15550	15550	15550	15550	0
697	20241014	095600	20628450	15550	15550	15550	15550	0
698	20241014	095500	20628450	15550	15550	15550	15550	0
699	20241014	095400	20628450	15550	15540	15550	15540	2
700	20241014	095300	20597360	15550	15550	15550	15550	0
701	20241014	095200	20597360	15550	15550	15550	15550	4
702	20241014	095100	20535160	15540	15540	15540	15540	0
703	20241014	095000	20535160	15540	15540	15540	15540	0
704	20241014	094900	20535160	15540	15540	15540	15540	52
705	20241014	094800	19727080	15540	15540	15540	15540	0
706	20241014	094700	19727080	15540	15540	15540	15540	74
707	20241014	094600	18577120	15590	15590	15590	15590	1
708	20241014	094500	18561530	15590	15590	15590	15550	16
709	20241014	094400	18312570	15590	15590	15590	15590	4
710	20241014	094300	18250210	15590	15590	15590	15590	1
711	20241014	094200	18234620	15550	15550	15550	15550	0
712	20241014	094100	18234620	15550	15550	15550	15550	10
713	20241014	094000	18079120	15550	15550	15550	15550	0
714	20241014	093900	18079120	15550	15570	15570	15550	10
715	20241014	093800	17923520	15550	15550	15550	15550	0
716	20241014	093700	17923520	15550	15550	15550	15550	0
717	20241014	093600	17923520	15550	15550	15550	15550	10
718	20241014	093500	17768020	15550	15550	15550	15550	26
719	20241014	093400	17363720	15550	15550	15550	15550	0
720	20241014	093300	17363720	15550	15550	15550	15550	1
721	20241014	093200	17348170	15540	15540	15540	15540	70
722	20241014	093100	16260370	15540	15540	15540	15540	0
723	20241014	093000	16260370	15540	15540	15540	15540	0
724	20241014	092900	16260370	15540	15540	15540	15540	0
725	20241014	092800	16260370	15540	15540	15540	15540	57
726	20241014	092700	15374590	15590	15590	15590	15590	53
727	20241014	092600	14548320	15550	15550	15550	15550	0
728	20241014	092500	14548320	15550	15550	15550	15550	2
729	20241014	092400	14517220	15590	15590	15590	15590	0
730	20241014	092300	14517220	15590	15590	15590	15590	1
731	20241014	092200	14501630	15590	15590	15590	15590	0
732	20241014	092100	14501630	15590	15590	15590	15590	0
733	20241014	092000	14501630	15590	15590	15590	15590	10
734	20241014	091900	14345730	15590	15590	15590	15590	1
735	20241014	091800	14330140	15600	15600	15600	15600	0
736	20241014	091700	14330140	15600	15600	15600	15600	1
737	20241014	091600	14314540	15600	15600	15600	15600	0
738	20241014	091500	14314540	15600	15600	15600	15600	0
739	20241014	091400	14314540	15600	15600	15600	15600	0
740	20241014	091300	14314540	15600	15600	15600	15600	2
741	20241014	091200	14283340	15580	15580	15580	15580	0
742	20241014	091100	14283340	15580	15530	15580	15530	150
743	20241014	091000	11948840	15580	15580	15580	15580	0
744	20241014	090900	11948840	15580	15580	15580	15580	100
745	20241014	090800	10390840	15580	15580	15580	15580	0
746	20241014	090700	10390840	15580	15580	15580	15580	1
747	20241014	090600	10375260	15520	15520	15520	15520	0
748	20241014	090500	10375260	15520	15520	15520	15520	0
749	20241014	090400	10375260	15520	15530	15530	15520	162
750	20241014	090300	7860320	15530	15530	15530	15530	65
751	20241014	090200	6850870	15590	15590	15590	15590	4
752	20241014	090100	6788510	15530	15530	15530	15530	60
753	20241014	090000	5856710	15520	15530	15550	15520	377