KissMeData/294570/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210800	153276420	15110	15110	15110	15110	165
3	20241004	210700	153276420	15110	15110	15110	15110	0
4	20241004	210600	153276420	15110	15110	15110	15110	0
5	20241004	210500	153276420	15110	15110	15110	15110	0
6	20241004	210400	153276420	15110	15110	15110	15110	0
7	20241004	210300	153276420	15110	15110	15110	15110	0
8	20241004	210200	153276420	15110	15110	15110	15110	0
9	20241004	210100	153276420	15110	15110	15110	15110	0
10	20241004	210000	153276420	15110	15110	15110	15110	0
11	20241004	205900	153276420	15110	15110	15110	15110	0
12	20241004	205800	153276420	15110	15110	15110	15110	0
13	20241004	205700	153276420	15110	15110	15110	15110	0
14	20241004	205600	153276420	15110	15110	15110	15110	0
15	20241004	205500	153276420	15110	15110	15110	15110	0
16	20241004	205400	153276420	15110	15110	15110	15110	0
17	20241004	205300	153276420	15110	15110	15110	15110	0
18	20241004	205200	153276420	15110	15110	15110	15110	0
19	20241004	205100	153276420	15110	15110	15110	15110	0
20	20241004	205000	153276420	15110	15110	15110	15110	0
21	20241004	204900	153276420	15110	15110	15110	15110	0
22	20241004	204800	153276420	15110	15110	15110	15110	0
23	20241004	204700	153276420	15110	15110	15110	15110	0
24	20241004	204600	153276420	15110	15110	15110	15110	0
25	20241004	204500	153276420	15110	15110	15110	15110	0
26	20241004	204400	153276420	15110	15110	15110	15110	0
27	20241004	204300	153276420	15110	15110	15110	15110	0
28	20241004	204200	153276420	15110	15110	15110	15110	0
29	20241004	204100	153276420	15110	15110	15110	15110	0
30	20241004	204000	153276420	15110	15110	15110	15110	0
31	20241004	203900	153276420	15110	15110	15110	15110	0
32	20241004	203800	153276420	15110	15110	15110	15110	165
33	20241004	203700	153276420	15110	15110	15110	15110	0
34	20241004	203600	153276420	15110	15110	15110	15110	0
35	20241004	203500	153276420	15110	15110	15110	15110	0
36	20241004	203400	153276420	15110	15110	15110	15110	0
37	20241004	203300	153276420	15110	15110	15110	15110	0
38	20241004	203200	153276420	15110	15110	15110	15110	0
39	20241004	203100	153276420	15110	15110	15110	15110	0
40	20241004	203000	153276420	15110	15110	15110	15110	0
41	20241004	202900	153276420	15110	15110	15110	15110	0
42	20241004	202800	153276420	15110	15110	15110	15110	0
43	20241004	202700	153276420	15110	15110	15110	15110	0
44	20241004	202600	153276420	15110	15110	15110	15110	0
45	20241004	202500	153276420	15110	15110	15110	15110	0
46	20241004	202400	153276420	15110	15110	15110	15110	0
47	20241004	202300	153276420	15110	15110	15110	15110	0
48	20241004	202200	153276420	15110	15110	15110	15110	0
49	20241004	202100	153276420	15110	15110	15110	15110	0
50	20241004	202000	153276420	15110	15110	15110	15110	0
51	20241004	201900	153276420	15110	15110	15110	15110	0
52	20241004	201800	153276420	15110	15110	15110	15110	0
53	20241004	201700	153276420	15110	15110	15110	15110	0
54	20241004	201600	153276420	15110	15110	15110	15110	0
55	20241004	201500	153276420	15110	15110	15110	15110	0
56	20241004	201400	153276420	15110	15110	15110	15110	0
57	20241004	201300	153276420	15110	15110	15110	15110	0
58	20241004	201200	153276420	15110	15110	15110	15110	0
59	20241004	201100	153276420	15110	15110	15110	15110	0
60	20241004	201000	153276420	15110	15110	15110	15110	0
61	20241004	200900	153276420	15110	15110	15110	15110	0
62	20241004	200800	153276420	15110	15110	15110	15110	165
63	20241004	200700	153276420	15110	15110	15110	15110	0
64	20241004	200600	153276420	15110	15110	15110	15110	0
65	20241004	200500	153276420	15110	15110	15110	15110	0
66	20241004	200400	153276420	15110	15110	15110	15110	0
67	20241004	200300	153276420	15110	15110	15110	15110	0
68	20241004	200200	153276420	15110	15110	15110	15110	0
69	20241004	200100	153276420	15110	15110	15110	15110	0
70	20241004	200000	153276420	15110	15110	15110	15110	0
71	20241004	195900	153276420	15110	15110	15110	15110	0
72	20241004	195800	153276420	15110	15110	15110	15110	0
73	20241004	195700	153276420	15110	15110	15110	15110	0
74	20241004	195600	153276420	15110	15110	15110	15110	0
75	20241004	195500	153276420	15110	15110	15110	15110	0
76	20241004	195400	153276420	15110	15110	15110	15110	0
77	20241004	195300	153276420	15110	15110	15110	15110	0
78	20241004	195200	153276420	15110	15110	15110	15110	0
79	20241004	195100	153276420	15110	15110	15110	15110	0
80	20241004	195000	153276420	15110	15110	15110	15110	0
81	20241004	194900	153276420	15110	15110	15110	15110	0
82	20241004	194800	153276420	15110	15110	15110	15110	0
83	20241004	194700	153276420	15110	15110	15110	15110	0
84	20241004	194600	153276420	15110	15110	15110	15110	0
85	20241004	194500	153276420	15110	15110	15110	15110	0
86	20241004	194400	153276420	15110	15110	15110	15110	0
87	20241004	194300	153276420	15110	15110	15110	15110	0
88	20241004	194200	153276420	15110	15110	15110	15110	0
89	20241004	194100	153276420	15110	15110	15110	15110	0
90	20241004	194000	153276420	15110	15110	15110	15110	0
91	20241004	193900	153276420	15110	15110	15110	15110	0
92	20241004	193800	153276420	15110	15110	15110	15110	165
93	20241004	193700	153276420	15110	15110	15110	15110	0
94	20241004	193600	153276420	15110	15110	15110	15110	0
95	20241004	193500	153276420	15110	15110	15110	15110	0
96	20241004	193400	153276420	15110	15110	15110	15110	0
97	20241004	193300	153276420	15110	15110	15110	15110	0
98	20241004	193200	153276420	15110	15110	15110	15110	0
99	20241004	193100	153276420	15110	15110	15110	15110	0
100	20241004	193000	153276420	15110	15110	15110	15110	0
101	20241004	192900	153276420	15110	15110	15110	15110	0
102	20241004	192800	153276420	15110	15110	15110	15110	0
103	20241004	192700	153276420	15110	15110	15110	15110	0
104	20241004	192600	153276420	15110	15110	15110	15110	0
105	20241004	192500	153276420	15110	15110	15110	15110	0
106	20241004	192400	153276420	15110	15110	15110	15110	0
107	20241004	192300	153276420	15110	15110	15110	15110	0
108	20241004	192200	153276420	15110	15110	15110	15110	0
109	20241004	192100	153276420	15110	15110	15110	15110	0
110	20241004	192000	153276420	15110	15110	15110	15110	0
111	20241004	191900	153276420	15110	15110	15110	15110	0
112	20241004	191800	153276420	15110	15110	15110	15110	0
113	20241004	191700	153276420	15110	15110	15110	15110	0
114	20241004	191600	153276420	15110	15110	15110	15110	0
115	20241004	191500	153276420	15110	15110	15110	15110	0
116	20241004	191400	153276420	15110	15110	15110	15110	0
117	20241004	191300	153276420	15110	15110	15110	15110	0
118	20241004	191200	153276420	15110	15110	15110	15110	0
119	20241004	191100	153276420	15110	15110	15110	15110	0
120	20241004	191000	153276420	15110	15110	15110	15110	0
121	20241004	190900	153276420	15110	15110	15110	15110	0
122	20241004	190800	153276420	15110	15110	15110	15110	165
123	20241004	190700	153276420	15110	15110	15110	15110	0
124	20241004	190600	153276420	15110	15110	15110	15110	0
125	20241004	190500	153276420	15110	15110	15110	15110	0
126	20241004	190400	153276420	15110	15110	15110	15110	0
127	20241004	190300	153276420	15110	15110	15110	15110	0
128	20241004	190200	153276420	15110	15110	15110	15110	0
129	20241004	190100	153276420	15110	15110	15110	15110	0
130	20241004	190000	153276420	15110	15110	15110	15110	0
131	20241004	185900	153276420	15110	15110	15110	15110	0
132	20241004	185800	153276420	15110	15110	15110	15110	0
133	20241004	185700	153276420	15110	15110	15110	15110	0
134	20241004	185600	153276420	15110	15110	15110	15110	0
135	20241004	185500	153276420	15110	15110	15110	15110	0
136	20241004	185400	153276420	15110	15110	15110	15110	0
137	20241004	185300	153276420	15110	15110	15110	15110	0
138	20241004	185200	153276420	15110	15110	15110	15110	0
139	20241004	185100	153276420	15110	15110	15110	15110	0
140	20241004	185000	153276420	15110	15110	15110	15110	0
141	20241004	184900	153276420	15110	15110	15110	15110	0
142	20241004	184800	153276420	15110	15110	15110	15110	0
143	20241004	184700	153276420	15110	15110	15110	15110	0
144	20241004	184600	153276420	15110	15110	15110	15110	0
145	20241004	184500	153276420	15110	15110	15110	15110	0
146	20241004	184400	153276420	15110	15110	15110	15110	0
147	20241004	184300	153276420	15110	15110	15110	15110	0
148	20241004	184200	153276420	15110	15110	15110	15110	0
149	20241004	184100	153276420	15110	15110	15110	15110	0
150	20241004	184000	153276420	15110	15110	15110	15110	0
151	20241004	183900	153276420	15110	15110	15110	15110	0
152	20241004	183800	153276420	15110	15110	15110	15110	165
153	20241004	183700	153276420	15110	15110	15110	15110	0
154	20241004	183600	153276420	15110	15110	15110	15110	0
155	20241004	183500	153276420	15110	15110	15110	15110	0
156	20241004	183400	153276420	15110	15110	15110	15110	0
157	20241004	183300	153276420	15110	15110	15110	15110	0
158	20241004	183200	153276420	15110	15110	15110	15110	0
159	20241004	183100	153276420	15110	15110	15110	15110	0
160	20241004	183000	153276420	15110	15110	15110	15110	0
161	20241004	182900	153276420	15110	15110	15110	15110	0
162	20241004	182800	153276420	15110	15110	15110	15110	0
163	20241004	182700	153276420	15110	15110	15110	15110	0
164	20241004	182600	153276420	15110	15110	15110	15110	0
165	20241004	182500	153276420	15110	15110	15110	15110	0
166	20241004	182400	153276420	15110	15110	15110	15110	0
167	20241004	182300	153276420	15110	15110	15110	15110	0
168	20241004	182200	153276420	15110	15110	15110	15110	0
169	20241004	182100	153276420	15110	15110	15110	15110	0
170	20241004	182000	153276420	15110	15110	15110	15110	0
171	20241004	181900	153276420	15110	15110	15110	15110	0
172	20241004	181800	153276420	15110	15110	15110	15110	0
173	20241004	181700	153276420	15110	15110	15110	15110	0
174	20241004	181600	153276420	15110	15110	15110	15110	0
175	20241004	181500	153276420	15110	15110	15110	15110	0
176	20241004	181400	153276420	15110	15110	15110	15110	0
177	20241004	181300	153276420	15110	15110	15110	15110	0
178	20241004	181200	153276420	15110	15110	15110	15110	0
179	20241004	181100	153276420	15110	15110	15110	15110	0
180	20241004	181000	153276420	15110	15110	15110	15110	0
181	20241004	180900	153276420	15110	15110	15110	15110	0
182	20241004	180800	153276420	15110	15110	15110	15110	165
183	20241004	180700	153276420	15110	15110	15110	15110	0
184	20241004	180600	153276420	15110	15110	15110	15110	0
185	20241004	180500	153276420	15110	15110	15110	15110	0
186	20241004	180400	153276420	15110	15110	15110	15110	0
187	20241004	180300	153276420	15110	15110	15110	15110	0
188	20241004	180200	153276420	15110	15110	15110	15110	0
189	20241004	180100	153276420	15110	15110	15110	15110	0
190	20241004	180000	153276420	15110	15110	15110	15110	0
191	20241004	175900	153276420	15110	15110	15110	15110	0
192	20241004	175800	153276420	15110	15110	15110	15110	0
193	20241004	175700	153276420	15110	15110	15110	15110	0
194	20241004	175600	153276420	15110	15110	15110	15110	0
195	20241004	175500	153276420	15110	15110	15110	15110	0
196	20241004	175400	153276420	15110	15110	15110	15110	0
197	20241004	175300	153276420	15110	15110	15110	15110	0
198	20241004	175200	153276420	15110	15110	15110	15110	0
199	20241004	175100	153276420	15110	15110	15110	15110	0
200	20241004	175000	153276420	15110	15110	15110	15110	0
201	20241004	174900	153276420	15110	15110	15110	15110	0
202	20241004	174800	153276420	15110	15110	15110	15110	0
203	20241004	174700	153276420	15110	15110	15110	15110	0
204	20241004	174600	153276420	15110	15110	15110	15110	0
205	20241004	174500	153276420	15110	15110	15110	15110	0
206	20241004	174400	153276420	15110	15110	15110	15110	0
207	20241004	174300	153276420	15110	15110	15110	15110	0
208	20241004	174200	153276420	15110	15110	15110	15110	0
209	20241004	174100	153276420	15110	15110	15110	15110	0
210	20241004	174000	153276420	15110	15110	15110	15110	0
211	20241004	173900	153276420	15110	15110	15110	15110	0
212	20241004	173800	153276420	15110	15110	15110	15110	165
213	20241004	173700	153276420	15110	15110	15110	15110	0
214	20241004	173600	153276420	15110	15110	15110	15110	0
215	20241004	173500	153276420	15110	15110	15110	15110	0
216	20241004	173400	153276420	15110	15110	15110	15110	0
217	20241004	173300	153276420	15110	15110	15110	15110	0
218	20241004	173200	153276420	15110	15110	15110	15110	0
219	20241004	173100	153276420	15110	15110	15110	15110	0
220	20241004	173000	153276420	15110	15110	15110	15110	0
221	20241004	172900	153276420	15110	15110	15110	15110	0
222	20241004	172800	153276420	15110	15110	15110	15110	0
223	20241004	172700	153276420	15110	15110	15110	15110	0
224	20241004	172600	153276420	15110	15110	15110	15110	0
225	20241004	172500	153276420	15110	15110	15110	15110	0
226	20241004	172400	153276420	15110	15110	15110	15110	0
227	20241004	172300	153276420	15110	15110	15110	15110	0
228	20241004	172200	153276420	15110	15110	15110	15110	0
229	20241004	172100	153276420	15110	15110	15110	15110	0
230	20241004	172000	153276420	15110	15110	15110	15110	0
231	20241004	171900	153276420	15110	15110	15110	15110	0
232	20241004	171800	153276420	15110	15110	15110	15110	0
233	20241004	171700	153276420	15110	15110	15110	15110	0
234	20241004	171600	153276420	15110	15110	15110	15110	0
235	20241004	171500	153276420	15110	15110	15110	15110	0
236	20241004	171400	153276420	15110	15110	15110	15110	0
237	20241004	171300	153276420	15110	15110	15110	15110	0
238	20241004	171200	153276420	15110	15110	15110	15110	0
239	20241004	171100	153276420	15110	15110	15110	15110	0
240	20241004	171000	153276420	15110	15110	15110	15110	0
241	20241004	170900	153276420	15110	15110	15110	15110	0
242	20241004	170800	153276420	15110	15110	15110	15110	165
243	20241004	170700	153276420	15110	15110	15110	15110	0
244	20241004	170600	153276420	15110	15110	15110	15110	0
245	20241004	170500	153276420	15110	15110	15110	15110	0
246	20241004	170400	153276420	15110	15110	15110	15110	0
247	20241004	170300	153276420	15110	15110	15110	15110	0
248	20241004	170200	153276420	15110	15110	15110	15110	0
249	20241004	170100	153276420	15110	15110	15110	15110	0
250	20241004	170000	153276420	15110	15110	15110	15110	0
251	20241004	165900	153276420	15110	15110	15110	15110	0
252	20241004	165800	153276420	15110	15110	15110	15110	0
253	20241004	165700	153276420	15110	15110	15110	15110	0
254	20241004	165600	153276420	15110	15110	15110	15110	0
255	20241004	165500	153276420	15110	15110	15110	15110	0
256	20241004	165400	153276420	15110	15110	15110	15110	0
257	20241004	165300	153276420	15110	15110	15110	15110	0
258	20241004	165200	153276420	15110	15110	15110	15110	0
259	20241004	165100	153276420	15110	15110	15110	15110	0
260	20241004	165000	153276420	15110	15110	15110	15110	0
261	20241004	164900	153276420	15110	15110	15110	15110	0
262	20241004	164800	153276420	15110	15110	15110	15110	0
263	20241004	164700	153276420	15110	15110	15110	15110	0
264	20241004	164600	153276420	15110	15110	15110	15110	0
265	20241004	164500	153276420	15110	15110	15110	15110	0
266	20241004	164400	153276420	15110	15110	15110	15110	0
267	20241004	164300	153276420	15110	15110	15110	15110	0
268	20241004	164200	153276420	15110	15110	15110	15110	0
269	20241004	164100	153276420	15110	15110	15110	15110	0
270	20241004	164000	153276420	15110	15110	15110	15110	0
271	20241004	163900	153276420	15110	15110	15110	15110	0
272	20241004	163800	153276420	15110	15110	15110	15110	165
273	20241004	163700	153276420	15110	15110	15110	15110	0
274	20241004	163600	153276420	15110	15110	15110	15110	0
275	20241004	163500	153276420	15110	15110	15110	15110	0
276	20241004	163400	153276420	15110	15110	15110	15110	0
277	20241004	163300	153276420	15110	15110	15110	15110	0
278	20241004	163200	153276420	15110	15110	15110	15110	0
279	20241004	163100	153276420	15110	15110	15110	15110	0
280	20241004	163000	153276420	15110	15110	15110	15110	0
281	20241004	162900	153276420	15110	15110	15110	15110	0
282	20241004	162800	153276420	15110	15110	15110	15110	0
283	20241004	162700	153276420	15110	15110	15110	15110	0
284	20241004	162600	153276420	15110	15110	15110	15110	0
285	20241004	162500	153276420	15110	15110	15110	15110	0
286	20241004	162400	153276420	15110	15110	15110	15110	0
287	20241004	162300	153276420	15110	15110	15110	15110	0
288	20241004	162200	153276420	15110	15110	15110	15110	0
289	20241004	162100	153276420	15110	15110	15110	15110	0
290	20241004	162000	153276420	15110	15110	15110	15110	0
291	20241004	161900	153276420	15110	15110	15110	15110	0
292	20241004	161800	153276420	15110	15110	15110	15110	0
293	20241004	161700	153276420	15110	15110	15110	15110	0
294	20241004	161600	153276420	15110	15110	15110	15110	0
295	20241004	161500	153276420	15110	15110	15110	15110	0
296	20241004	161400	153276420	15110	15110	15110	15110	0
297	20241004	161300	153276420	15110	15110	15110	15110	0
298	20241004	161200	153276420	15110	15110	15110	15110	0
299	20241004	161100	153276420	15110	15110	15110	15110	0
300	20241004	161000	153276420	15110	15110	15110	15110	0
301	20241004	160900	153276420	15110	15110	15110	15110	0
302	20241004	160800	153276420	15110	15110	15110	15110	165
303	20241004	160700	153276420	15110	15110	15110	15110	0
304	20241004	160600	153276420	15110	15110	15110	15110	0
305	20241004	160500	153276420	15110	15110	15110	15110	0
306	20241004	160400	153276420	15110	15110	15110	15110	0
307	20241004	160300	153276420	15110	15110	15110	15110	0
308	20241004	160200	153276420	15110	15110	15110	15110	0
309	20241004	160100	153276420	15110	15110	15110	15110	0
310	20241004	160000	153276420	15110	15110	15110	15110	0
311	20241004	155900	153276420	15110	15110	15110	15110	0
312	20241004	155800	153276420	15110	15110	15110	15110	0
313	20241004	155700	153276420	15110	15110	15110	15110	0
314	20241004	155600	153276420	15110	15110	15110	15110	0
315	20241004	155500	153276420	15110	15110	15110	15110	0
316	20241004	155400	153276420	15110	15110	15110	15110	0
317	20241004	155300	153276420	15110	15110	15110	15110	0
318	20241004	155200	153276420	15110	15110	15110	15110	0
319	20241004	155100	153276420	15110	15110	15110	15110	0
320	20241004	155000	153276420	15110	15110	15110	15110	0
321	20241004	154900	153276420	15110	15110	15110	15110	0
322	20241004	154800	153276420	15110	15110	15110	15110	0
323	20241004	154700	153276420	15110	15110	15110	15110	0
324	20241004	154600	153276420	15110	15110	15110	15110	0
325	20241004	154500	153276420	15110	15110	15110	15110	0
326	20241004	154400	153276420	15110	15110	15110	15110	0
327	20241004	154300	153276420	15110	15110	15110	15110	0
328	20241004	154200	153276420	15110	15110	15110	15110	0
329	20241004	154100	153276420	15110	15110	15110	15110	0
330	20241004	154000	153276420	15110	15110	15110	15110	0
331	20241004	153900	153276420	15110	15110	15110	15110	0
332	20241004	153800	153276420	15110	15110	15110	15110	165
333	20241004	153700	153276420	15110	15110	15110	15110	0
334	20241004	153600	153276420	15110	15110	15110	15110	0
335	20241004	153500	153276420	15110	15110	15110	15110	0
336	20241004	153400	153276420	15110	15110	15110	15110	0
337	20241004	153300	153276420	15110	15110	15110	15110	0
338	20241004	153200	153276420	15110	15110	15110	15110	0
339	20241004	153100	153276420	15110	15110	15110	15110	0
340	20241004	153000	153276420	15110	15110	15110	15110	165
341	20241004	152900	150783270	15110	15110	15110	15110	0
342	20241004	152800	150783270	15110	15110	15110	15110	0
343	20241004	152700	150783270	15110	15110	15110	15110	0
344	20241004	152600	150783270	15110	15110	15110	15110	0
345	20241004	152500	150783270	15110	15110	15110	15110	0
346	20241004	152400	150783270	15110	15110	15110	15110	0
347	20241004	152300	150783270	15110	15110	15110	15110	0
348	20241004	152200	150783270	15110	15110	15110	15110	0
349	20241004	152100	150783270	15110	15110	15110	15110	0
350	20241004	152000	150783270	15110	15110	15110	15110	0
351	20241004	151900	150783270	15110	15080	15110	14980	153
352	20241004	151800	148481000	15000	15000	15000	15000	56
353	20241004	151700	147641000	15110	15110	15110	15110	0
354	20241004	151600	147641000	15110	15110	15110	15110	0
355	20241004	151500	147641000	15110	15110	15110	15110	0
356	20241004	151400	147641000	15110	14950	15110	14950	251
357	20241004	151300	143868470	15060	14960	15060	14950	35
358	20241004	151200	143344240	15060	15040	15060	15040	19
359	20241004	151100	143058460	14960	14960	14960	14960	4
360	20241004	151000	142998620	15040	15040	15040	15040	0
361	20241004	150900	142998620	15040	15040	15040	15040	1
362	20241004	150800	142983580	14950	14950	14950	14950	20
363	20241004	150700	142684580	15040	15040	15040	15040	1
364	20241004	150600	142669540	14940	14950	14950	14940	28
365	20241004	150500	142251180	14950	14940	14950	14940	63
366	20241004	150400	141309910	14950	14980	14980	14950	85
367	20241004	150300	140038590	14980	14980	14980	14980	4
368	20241004	150200	139978670	14980	14990	14990	14980	3
369	20241004	150100	139933710	15060	15060	15060	15060	0
370	20241004	150000	139933710	15060	15060	15060	15060	0
371	20241004	145900	139933710	15060	15060	15060	15060	0
372	20241004	145800	139933710	15060	15060	15060	15060	0
373	20241004	145700	139933710	15060	15060	15060	15060	0
374	20241004	145600	139933710	15060	15040	15060	14960	122
375	20241004	145500	138106510	15060	15060	15060	15060	0
376	20241004	145400	138106510	15060	15060	15060	15060	1
377	20241004	145300	138091450	15070	15060	15070	15060	5
378	20241004	145200	138016140	15040	15040	15040	15040	2
379	20241004	145100	137986060	15070	15070	15070	15070	0
380	20241004	145000	137986060	15070	15070	15070	15070	0
381	20241004	144900	137986060	15070	15010	15070	15000	20
382	20241004	144800	137685530	15080	15080	15080	15080	0
383	20241004	144700	137685530	15080	15080	15080	15080	0
384	20241004	144600	137685530	15080	15080	15080	15080	0
385	20241004	144500	137685530	15080	15080	15080	15080	0
386	20241004	144400	137685530	15080	15080	15080	15080	1
387	20241004	144300	137670450	14990	14990	14990	14990	0
388	20241004	144200	137670450	14990	14990	14990	14990	0
389	20241004	144100	137670450	14990	15010	15010	14990	200
390	20241004	144000	134670670	15010	15010	15010	15010	0
391	20241004	143900	134670670	15010	15010	15010	15010	0
392	20241004	143800	134670670	15010	15010	15010	15010	0
393	20241004	143700	134670670	15010	15010	15010	15010	0
394	20241004	143600	134670670	15010	15050	15050	15000	418
395	20241004	143500	128386240	15050	15050	15050	15050	0
396	20241004	143400	128386240	15050	15050	15050	15050	0
397	20241004	143300	128386240	15050	15050	15050	15050	0
398	20241004	143200	128386240	15050	15050	15050	15050	0
399	20241004	143100	128386240	15050	15040	15050	15040	101
400	20241004	143000	126867190	15040	15040	15040	15040	0
401	20241004	142900	126867190	15040	15040	15040	15040	0
402	20241004	142800	126867190	15040	15040	15040	15040	0
403	20241004	142700	126867190	15040	15040	15040	15040	7
404	20241004	142600	126761910	15040	15040	15040	15040	24
405	20241004	142500	126400950	15040	15040	15040	15040	0
406	20241004	142400	126400950	15040	15040	15040	15040	100
407	20241004	142300	124896950	15150	15150	15150	15150	0
408	20241004	142200	124896950	15150	15150	15150	15150	0
409	20241004	142100	124896950	15150	15150	15150	15150	0
410	20241004	142000	124896950	15150	15150	15150	15150	0
411	20241004	141900	124896950	15150	15150	15150	15150	0
412	20241004	141800	124896950	15150	15150	15150	15150	0
413	20241004	141700	124896950	15150	15150	15150	15150	0
414	20241004	141600	124896950	15150	15150	15150	15150	0
415	20241004	141500	124896950	15150	15150	15150	15150	0
416	20241004	141400	124896950	15150	15150	15150	15150	0
417	20241004	141300	124896950	15150	15150	15150	15150	0
418	20241004	141200	124896950	15150	15150	15150	15150	0
419	20241004	141100	124896950	15150	15150	15150	15150	0
420	20241004	141000	124896950	15150	15150	15150	15150	0
421	20241004	140900	124896950	15150	15150	15150	15150	0
422	20241004	140800	124896950	15150	15150	15150	15150	0
423	20241004	140700	124896950	15150	15150	15150	15150	0
424	20241004	140600	124896950	15150	15150	15150	15150	0
425	20241004	140500	124896950	15150	15150	15150	15150	0
426	20241004	140400	124896950	15150	15150	15150	15150	0
427	20241004	140300	124896950	15150	15130	15150	15130	301
428	20241004	140200	120337560	15020	15110	15130	15020	215
429	20241004	140100	117086470	15130	15130	15130	15130	0
430	20241004	140000	117086470	15130	15130	15130	15130	0
431	20241004	135900	117086470	15130	15130	15130	15130	0
432	20241004	135800	117086470	15130	15130	15130	15130	0
433	20241004	135700	117086470	15130	15130	15130	15130	0
434	20241004	135600	117086470	15130	15130	15130	15130	0
435	20241004	135500	117086470	15130	15090	15130	15090	41
436	20241004	135400	116467550	15090	15090	15090	15090	5
437	20241004	135300	116392100	15040	15040	15040	15040	0
438	20241004	135200	116392100	15040	15040	15040	15040	0
439	20241004	135100	116392100	15040	15040	15040	15040	2
440	20241004	135000	116362020	15090	15090	15090	15090	2
441	20241004	134900	116331840	15090	15080	15090	15080	6
442	20241004	134800	116241310	14990	14990	14990	14990	0
443	20241004	134700	116241310	14990	14990	14990	14990	0
444	20241004	134600	116241310	14990	15050	15050	14990	1096
445	20241004	134500	99788810	15060	15120	15120	15060	444
446	20241004	134400	93090810	15150	15150	15150	15150	0
447	20241004	134300	93090810	15150	15150	15150	15150	0
448	20241004	134200	93090810	15150	15150	15150	15150	0
449	20241004	134100	93090810	15150	15150	15150	15150	0
450	20241004	134000	93090810	15150	15150	15150	15150	0
451	20241004	133900	93090810	15150	15150	15150	15150	0
452	20241004	133800	93090810	15150	15150	15150	15150	0
453	20241004	133700	93090810	15150	15130	15150	15130	70
454	20241004	133600	92031110	15180	15180	15180	15180	7
455	20241004	133500	91924850	15180	15130	15180	15130	2
456	20241004	133400	91894540	15180	15180	15180	15180	0
457	20241004	133300	91894540	15180	15180	15180	15180	5
458	20241004	133200	91818640	15180	15180	15180	15180	0
459	20241004	133100	91818640	15180	15180	15180	15180	0
460	20241004	133000	91818640	15180	15180	15180	15180	0
461	20241004	132900	91818640	15180	15180	15180	15180	0
462	20241004	132800	91818640	15180	15180	15180	15180	0
463	20241004	132700	91818640	15180	15180	15180	15180	0
464	20241004	132600	91818640	15180	15180	15180	15180	0
465	20241004	132500	91818640	15180	15180	15180	15180	1
466	20241004	132400	91803460	15140	15150	15150	15140	12
467	20241004	132300	91621770	15190	15190	15190	15190	0
468	20241004	132200	91621770	15190	15190	15190	15190	0
469	20241004	132100	91621770	15190	15190	15190	15190	0
470	20241004	132000	91621770	15190	15190	15190	15190	0
471	20241004	131900	91621770	15190	15190	15190	15190	6
472	20241004	131800	91530630	15220	15220	15220	15220	0
473	20241004	131700	91530630	15220	15220	15220	15220	0
474	20241004	131600	91530630	15220	15220	15220	15220	0
475	20241004	131500	91530630	15220	15220	15220	15220	0
476	20241004	131400	91530630	15220	15220	15220	15220	0
477	20241004	131300	91530630	15220	15220	15220	15220	0
478	20241004	131200	91530630	15220	15220	15220	15220	0
479	20241004	131100	91530630	15220	15220	15220	15220	0
480	20241004	131000	91530630	15220	15220	15220	15220	0
481	20241004	130900	91530630	15220	15220	15220	15220	0
482	20241004	130800	91530630	15220	15140	15220	15140	3
483	20241004	130700	91485130	15140	15140	15140	15140	0
484	20241004	130600	91485130	15140	15210	15220	15140	210
485	20241004	130500	88290290	15220	15220	15220	15220	0
486	20241004	130400	88290290	15220	15220	15220	15220	0
487	20241004	130300	88290290	15220	15220	15220	15220	50
488	20241004	130200	87529290	15220	15220	15220	15220	1
489	20241004	130100	87514070	15150	15150	15150	15150	0
490	20241004	130000	87514070	15150	15150	15150	15150	42
491	20241004	125900	86877770	15220	15220	15220	15220	0
492	20241004	125800	86877770	15220	15220	15220	15220	0
493	20241004	125700	86877770	15220	15220	15220	15220	0
494	20241004	125600	86877770	15220	15160	15220	15160	27
495	20241004	125500	86468390	15140	15140	15140	15140	0
496	20241004	125400	86468390	15140	15140	15140	15140	0
497	20241004	125300	86468390	15140	15140	15140	15140	0
498	20241004	125200	86468390	15140	15140	15140	15140	0
499	20241004	125100	86468390	15140	15140	15140	15140	0
500	20241004	125000	86468390	15140	15140	15140	15140	0
501	20241004	124900	86468390	15140	15140	15140	15140	0
502	20241004	124800	86468390	15140	15140	15140	15140	0
503	20241004	124700	86468390	15140	15140	15140	15140	0
504	20241004	124600	86468390	15140	15140	15140	15140	0
505	20241004	124500	86468390	15140	15140	15140	15140	0
506	20241004	124400	86468390	15140	15140	15140	15140	0
507	20241004	124300	86468390	15140	15140	15140	15140	0
508	20241004	124200	86468390	15140	15140	15140	15140	0
509	20241004	124100	86468390	15140	15140	15140	15140	0
510	20241004	124000	86468390	15140	15140	15140	15140	0
511	20241004	123900	86468390	15140	15140	15140	15140	0
512	20241004	123800	86468390	15140	15140	15140	15140	0
513	20241004	123700	86468390	15140	15140	15140	15140	0
514	20241004	123600	86468390	15140	15140	15140	15140	0
515	20241004	123500	86468390	15140	15140	15140	15140	1
516	20241004	123400	86453250	15250	15250	15250	15250	0
517	20241004	123300	86453250	15250	15250	15250	15250	0
518	20241004	123200	86453250	15250	15250	15250	15250	0
519	20241004	123100	86453250	15250	15250	15250	15250	0
520	20241004	123000	86453250	15250	15250	15250	15250	0
521	20241004	122900	86453250	15250	15250	15250	15250	0
522	20241004	122800	86453250	15250	15250	15250	15250	0
523	20241004	122700	86453250	15250	15180	15250	15180	26
524	20241004	122600	86058280	15170	15170	15170	15170	0
525	20241004	122500	86058280	15170	15170	15170	15170	0
526	20241004	122400	86058280	15170	15170	15170	15170	2
527	20241004	122300	86027940	15120	15120	15120	15120	0
528	20241004	122200	86027940	15120	15120	15120	15120	0
529	20241004	122100	86027940	15120	15120	15120	15120	0
530	20241004	122000	86027940	15120	15120	15120	15120	0
531	20241004	121900	86027940	15120	15120	15120	15120	0
532	20241004	121800	86027940	15120	15120	15120	15120	0
533	20241004	121700	86027940	15120	15120	15120	15120	0
534	20241004	121600	86027940	15120	15120	15120	15120	0
535	20241004	121500	86027940	15120	15180	15180	15120	100
536	20241004	121400	84513460	15190	15190	15190	15190	0
537	20241004	121300	84513460	15190	15190	15190	15190	0
538	20241004	121200	84513460	15190	15190	15190	15190	0
539	20241004	121100	84513460	15190	15190	15190	15190	0
540	20241004	121000	84513460	15190	15190	15190	15190	22
541	20241004	120900	84179280	15200	15200	15200	15200	4
542	20241004	120800	84118480	15250	15250	15250	15250	0
543	20241004	120700	84118480	15250	15250	15250	15250	0
544	20241004	120600	84118480	15250	15250	15250	15250	0
545	20241004	120500	84118480	15250	15250	15250	15250	0
546	20241004	120400	84118480	15250	15250	15250	15250	0
547	20241004	120300	84118480	15250	15250	15250	15250	0
548	20241004	120200	84118480	15250	15250	15250	15250	0
549	20241004	120100	84118480	15250	15250	15250	15250	2
550	20241004	120000	84087980	15190	15190	15190	15190	0
551	20241004	115900	84087980	15190	15190	15190	15190	0
552	20241004	115800	84087980	15190	15190	15190	15190	0
553	20241004	115700	84087980	15190	15190	15190	15190	0
554	20241004	115600	84087980	15190	15190	15190	15190	0
555	20241004	115500	84087980	15190	15190	15190	15190	1
556	20241004	115400	84072790	15250	15250	15250	15250	0
557	20241004	115300	84072790	15250	15250	15250	15250	0
558	20241004	115200	84072790	15250	15250	15250	15250	0
559	20241004	115100	84072790	15250	15250	15250	15250	0
560	20241004	115000	84072790	15250	15250	15250	15250	0
561	20241004	114900	84072790	15250	15250	15250	15250	0
562	20241004	114800	84072790	15250	15250	15250	15250	0
563	20241004	114700	84072790	15250	15250	15250	15250	0
564	20241004	114600	84072790	15250	15250	15250	15250	0
565	20241004	114500	84072790	15250	15250	15250	15250	0
566	20241004	114400	84072790	15250	15250	15250	15250	0
567	20241004	114300	84072790	15250	15250	15250	15250	0
568	20241004	114200	84072790	15250	15250	15250	15250	0
569	20241004	114100	84072790	15250	15250	15250	15250	0
570	20241004	114000	84072790	15250	15250	15250	15250	0
571	20241004	113900	84072790	15250	15250	15250	15250	0
572	20241004	113800	84072790	15250	15250	15250	15250	0
573	20241004	113700	84072790	15250	15250	15250	15250	0
574	20241004	113600	84072790	15250	15250	15250	15250	0
575	20241004	113500	84072790	15250	15250	15250	15250	0
576	20241004	113400	84072790	15250	15250	15250	15250	0
577	20241004	113300	84072790	15250	15250	15250	15250	0
578	20241004	113200	84072790	15250	15250	15250	15250	0
579	20241004	113100	84072790	15250	15250	15250	15250	0
580	20241004	113000	84072790	15250	15250	15250	15250	0
581	20241004	112900	84072790	15250	15250	15250	15250	0
582	20241004	112800	84072790	15250	15250	15250	15250	0
583	20241004	112700	84072790	15250	15250	15250	15250	0
584	20241004	112600	84072790	15250	15250	15250	15250	0
585	20241004	112500	84072790	15250	15250	15250	15250	0
586	20241004	112400	84072790	15250	15250	15250	15250	0
587	20241004	112300	84072790	15250	15220	15250	15220	98
588	20241004	112200	82580690	15220	15220	15220	15220	0
589	20241004	112100	82580690	15220	15220	15220	15220	0
590	20241004	112000	82580690	15220	15220	15220	15220	0
591	20241004	111900	82580690	15220	15220	15220	15220	30
592	20241004	111800	82124090	15220	15220	15220	15220	0
593	20241004	111700	82124090	15220	15220	15220	15220	0
594	20241004	111600	82124090	15220	15220	15220	15220	1
595	20241004	111500	82108870	15220	15220	15220	15220	0
596	20241004	111400	82108870	15220	15220	15220	15220	0
597	20241004	111300	82108870	15220	15220	15220	15220	0
598	20241004	111200	82108870	15220	15220	15220	15220	0
599	20241004	111100	82108870	15220	15220	15220	15220	0
600	20241004	111000	82108870	15220	15220	15220	15220	0
601	20241004	110900	82108870	15220	15220	15220	15220	0
602	20241004	110800	82108870	15220	15220	15220	15220	0
603	20241004	110700	82108870	15220	15220	15220	15220	0
604	20241004	110600	82108870	15220	15220	15220	15220	0
605	20241004	110500	82108870	15220	15220	15220	15220	0
606	20241004	110400	82108870	15220	15220	15220	15220	0
607	20241004	110300	82108870	15220	15220	15220	15220	1
608	20241004	110200	82093650	15180	15180	15180	15180	0
609	20241004	110100	82093650	15180	15180	15180	15180	2
610	20241004	110000	82063290	15180	15180	15180	15180	0
611	20241004	105900	82063290	15180	15180	15180	15180	0
612	20241004	105800	82063290	15180	15180	15180	15180	0
613	20241004	105700	82063290	15180	15180	15180	15180	0
614	20241004	105600	82063290	15180	15180	15180	15180	0
615	20241004	105500	82063290	15180	15180	15180	15180	20
616	20241004	105400	81759690	15270	15270	15270	15270	0
617	20241004	105300	81759690	15270	15270	15270	15270	0
618	20241004	105200	81759690	15270	15270	15270	15270	0
619	20241004	105100	81759690	15270	15270	15270	15270	0
620	20241004	105000	81759690	15270	15270	15270	15270	0
621	20241004	104900	81759690	15270	15270	15270	15270	0
622	20241004	104800	81759690	15270	15270	15270	15270	0
623	20241004	104700	81759690	15270	15270	15270	15270	0
624	20241004	104600	81759690	15270	15270	15270	15270	0
625	20241004	104500	81759690	15270	15270	15270	15270	0
626	20241004	104400	81759690	15270	15270	15270	15270	0
627	20241004	104300	81759690	15270	15270	15270	15270	0
628	20241004	104200	81759690	15270	15270	15270	15270	0
629	20241004	104100	81759690	15270	15270	15270	15270	0
630	20241004	104000	81759690	15270	15200	15270	15200	3
631	20241004	103900	81714010	15160	15200	15280	15160	36
632	20241004	103800	81167210	15170	15190	15190	15170	4
633	20241004	103700	81106490	15210	15220	15220	15130	507
634	20241004	103600	73414200	15270	15270	15270	15270	0
635	20241004	103500	73414200	15270	15220	15270	15220	16
636	20241004	103400	73170530	15220	15220	15220	15220	2
637	20241004	103300	73140090	15200	15200	15200	15200	0
638	20241004	103200	73140090	15200	15220	15270	15200	69
639	20241004	103100	72091170	15270	15270	15270	15270	0
640	20241004	103000	72091170	15270	15220	15280	15220	10
641	20241004	102900	71938510	15270	15230	15270	15230	3
642	20241004	102800	71892750	15270	15230	15270	15230	13
643	20241004	102700	71694300	15270	15160	15280	15160	9
644	20241004	102600	71557360	15270	15160	15270	15160	175
645	20241004	102500	68904140	15160	15160	15160	15160	14
646	20241004	102400	68691900	15160	15160	15160	15160	23
647	20241004	102300	68343220	15160	15160	15160	15160	18
648	20241004	102200	68070340	15160	15250	15250	15150	412
649	20241004	102100	61801320	15160	15160	15160	15160	768
650	20241004	102000	50158440	15160	15160	15160	15160	0
651	20241004	101900	50158440	15160	15160	15160	15160	21
652	20241004	101800	49840080	15160	15160	15160	15160	4
653	20241004	101700	49779440	15130	15160	15160	15130	4
654	20241004	101600	49718830	15140	15140	15140	15140	9
655	20241004	101500	49582570	15150	15150	15150	15150	0
656	20241004	101400	49582570	15150	15230	15230	15150	526
657	20241004	101300	41594460	15220	15220	15220	15220	0
658	20241004	101200	41594460	15220	15220	15220	15220	10
659	20241004	101100	41442260	15220	15220	15220	15220	0
660	20241004	101000	41442260	15220	15240	15240	15220	80
661	20241004	100900	40223780	15240	15240	15240	15240	0
662	20241004	100800	40223780	15240	15240	15240	15240	0
663	20241004	100700	40223780	15240	15240	15240	15240	100
664	20241004	100600	38699780	15280	15280	15280	15280	0
665	20241004	100500	38699780	15280	15280	15280	15280	0
666	20241004	100400	38699780	15280	15280	15280	15280	0
667	20241004	100300	38699780	15280	15280	15280	15280	1
668	20241004	100200	38684500	15250	15270	15270	15250	3
669	20241004	100100	38638710	15280	15280	15280	15280	0
670	20241004	100000	38638710	15280	15280	15280	15280	2
671	20241004	095900	38608150	15280	15270	15280	15270	11
672	20241004	095800	38440170	15250	15210	15250	15210	21
673	20241004	095700	38120260	15200	15200	15200	15200	74
674	20241004	095600	36995460	15220	15220	15220	15220	103
675	20241004	095500	35427800	15220	15220	15220	15220	3
676	20241004	095400	35382140	15210	15210	15210	15210	0
677	20241004	095300	35382140	15210	15270	15270	15200	234
678	20241004	095200	31822950	15290	15290	15290	15290	0
679	20241004	095100	31822950	15290	15290	15290	15290	1
680	20241004	095000	31807660	15270	15270	15270	15270	0
681	20241004	094900	31807660	15270	15270	15270	15270	0
682	20241004	094800	31807660	15270	15270	15270	15270	0
683	20241004	094700	31807660	15270	15380	15390	15270	372
684	20241004	094600	26101410	15390	15390	15390	15390	0
685	20241004	094500	26101410	15390	15390	15390	15390	0
686	20241004	094400	26101410	15390	15390	15390	15390	0
687	20241004	094300	26101410	15390	15270	15390	15250	79
688	20241004	094200	24895960	15400	15280	15400	15280	27
689	20241004	094100	24482190	15290	15280	15290	15280	2
690	20241004	094000	24451620	15250	15250	15250	15250	10
691	20241004	093900	24299120	15270	15270	15270	15270	2
692	20241004	093800	24268580	15270	15270	15270	15270	0
693	20241004	093700	24268580	15270	15270	15270	15270	0
694	20241004	093600	24268580	15270	15270	15270	15270	0
695	20241004	093500	24268580	15270	15270	15270	15270	20
696	20241004	093400	23963180	15390	15390	15390	15390	0
697	20241004	093300	23963180	15390	15390	15390	15390	0
698	20241004	093200	23963180	15390	15390	15390	15390	30
699	20241004	093100	23501480	15400	15400	15400	15400	0
700	20241004	093000	23501480	15400	15400	15400	15400	0
701	20241004	092900	23501480	15400	15400	15400	15400	0
702	20241004	092800	23501480	15400	15400	15400	15400	0
703	20241004	092700	23501480	15400	15400	15400	15400	1
704	20241004	092600	23486080	15400	15300	15400	15300	9
705	20241004	092500	23348180	15300	15300	15300	15220	121
706	20241004	092400	21505930	15400	15400	15400	15400	0
707	20241004	092300	21505930	15400	15400	15400	15400	0
708	20241004	092200	21505930	15400	15400	15400	15400	0
709	20241004	092100	21505930	15400	15200	15400	15200	35
710	20241004	092000	20971760	15220	15140	15220	15130	74
711	20241004	091900	19851620	15400	15300	15400	15300	2
712	20241004	091800	19820920	15240	15220	15240	15170	25
713	20241004	091700	19440590	15410	15410	15410	15410	0
714	20241004	091600	19440590	15410	15410	15410	15410	0
715	20241004	091500	19440590	15410	15410	15410	15410	0
716	20241004	091400	19440590	15410	15410	15410	15410	0
717	20241004	091300	19440590	15410	15410	15410	15310	5
718	20241004	091200	19363740	15410	15180	15410	15180	201
719	20241004	091100	16301400	15180	15180	15180	15180	13
720	20241004	091000	16104060	15190	15190	15190	15190	12
721	20241004	090900	15921780	15210	15060	15210	15060	14
722	20241004	090800	15708990	15290	15290	15290	15290	1
723	20241004	090700	15693700	15040	15030	15040	15030	2
724	20241004	090600	15663630	15390	15300	15390	15300	3
725	20241004	090500	15617640	15430	15430	15430	15430	2
726	20241004	090400	15586780	15440	15370	15440	15320	188
727	20241004	090300	12704770	15590	15370	15590	15370	191
728	20241004	090200	9767400	15560	15330	15900	15330	384
729	20241004	090100	3810700	15320	15320	15320	15320	40
730	20241004	090000	3197900	15320	15300	15320	15300	209