KissMeData/194370/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203800	757535420	15110	15110	15110	15110	270
3	20241015	203700	757535420	15110	15110	15110	15110	0
4	20241015	203600	757535420	15110	15110	15110	15110	0
5	20241015	203500	757535420	15110	15110	15110	15110	0
6	20241015	203400	757535420	15110	15110	15110	15110	0
7	20241015	203300	757535420	15110	15110	15110	15110	0
8	20241015	203200	757535420	15110	15110	15110	15110	0
9	20241015	203100	757535420	15110	15110	15110	15110	0
10	20241015	203000	757535420	15110	15110	15110	15110	0
11	20241015	202900	757535420	15110	15110	15110	15110	0
12	20241015	202800	757535420	15110	15110	15110	15110	0
13	20241015	202700	757535420	15110	15110	15110	15110	0
14	20241015	202600	757535420	15110	15110	15110	15110	0
15	20241015	202500	757535420	15110	15110	15110	15110	0
16	20241015	202400	757535420	15110	15110	15110	15110	0
17	20241015	202300	757535420	15110	15110	15110	15110	0
18	20241015	202200	757535420	15110	15110	15110	15110	0
19	20241015	202100	757535420	15110	15110	15110	15110	0
20	20241015	202000	757535420	15110	15110	15110	15110	0
21	20241015	201900	757535420	15110	15110	15110	15110	0
22	20241015	201800	757535420	15110	15110	15110	15110	0
23	20241015	201700	757535420	15110	15110	15110	15110	0
24	20241015	201600	757535420	15110	15110	15110	15110	0
25	20241015	201500	757535420	15110	15110	15110	15110	0
26	20241015	201400	757535420	15110	15110	15110	15110	0
27	20241015	201300	757535420	15110	15110	15110	15110	0
28	20241015	201200	757535420	15110	15110	15110	15110	0
29	20241015	201100	757535420	15110	15110	15110	15110	0
30	20241015	201000	757535420	15110	15110	15110	15110	0
31	20241015	200900	757535420	15110	15110	15110	15110	0
32	20241015	200800	757535420	15110	15110	15110	15110	270
33	20241015	200700	757535420	15110	15110	15110	15110	0
34	20241015	200600	757535420	15110	15110	15110	15110	0
35	20241015	200500	757535420	15110	15110	15110	15110	0
36	20241015	200400	757535420	15110	15110	15110	15110	0
37	20241015	200300	757535420	15110	15110	15110	15110	0
38	20241015	200200	757535420	15110	15110	15110	15110	0
39	20241015	200100	757535420	15110	15110	15110	15110	0
40	20241015	200000	757535420	15110	15110	15110	15110	0
41	20241015	195900	757535420	15110	15110	15110	15110	0
42	20241015	195800	757535420	15110	15110	15110	15110	0
43	20241015	195700	757535420	15110	15110	15110	15110	0
44	20241015	195600	757535420	15110	15110	15110	15110	0
45	20241015	195500	757535420	15110	15110	15110	15110	0
46	20241015	195400	757535420	15110	15110	15110	15110	0
47	20241015	195300	757535420	15110	15110	15110	15110	0
48	20241015	195200	757535420	15110	15110	15110	15110	0
49	20241015	195100	757535420	15110	15110	15110	15110	0
50	20241015	195000	757535420	15110	15110	15110	15110	0
51	20241015	194900	757535420	15110	15110	15110	15110	0
52	20241015	194800	757535420	15110	15110	15110	15110	0
53	20241015	194700	757535420	15110	15110	15110	15110	0
54	20241015	194600	757535420	15110	15110	15110	15110	0
55	20241015	194500	757535420	15110	15110	15110	15110	0
56	20241015	194400	757535420	15110	15110	15110	15110	0
57	20241015	194300	757535420	15110	15110	15110	15110	0
58	20241015	194200	757535420	15110	15110	15110	15110	0
59	20241015	194100	757535420	15110	15110	15110	15110	0
60	20241015	194000	757535420	15110	15110	15110	15110	0
61	20241015	193900	757535420	15110	15110	15110	15110	0
62	20241015	193800	757535420	15110	15110	15110	15110	270
63	20241015	193700	757535420	15110	15110	15110	15110	0
64	20241015	193600	757535420	15110	15110	15110	15110	0
65	20241015	193500	757535420	15110	15110	15110	15110	0
66	20241015	193400	757535420	15110	15110	15110	15110	0
67	20241015	193300	757535420	15110	15110	15110	15110	0
68	20241015	193200	757535420	15110	15110	15110	15110	0
69	20241015	193100	757535420	15110	15110	15110	15110	0
70	20241015	193000	757535420	15110	15110	15110	15110	0
71	20241015	192900	757535420	15110	15110	15110	15110	0
72	20241015	192800	757535420	15110	15110	15110	15110	0
73	20241015	192700	757535420	15110	15110	15110	15110	0
74	20241015	192600	757535420	15110	15110	15110	15110	0
75	20241015	192500	757535420	15110	15110	15110	15110	0
76	20241015	192400	757535420	15110	15110	15110	15110	0
77	20241015	192300	757535420	15110	15110	15110	15110	0
78	20241015	192200	757535420	15110	15110	15110	15110	0
79	20241015	192100	757535420	15110	15110	15110	15110	0
80	20241015	192000	757535420	15110	15110	15110	15110	0
81	20241015	191900	757535420	15110	15110	15110	15110	0
82	20241015	191800	757535420	15110	15110	15110	15110	0
83	20241015	191700	757535420	15110	15110	15110	15110	0
84	20241015	191600	757535420	15110	15110	15110	15110	0
85	20241015	191500	757535420	15110	15110	15110	15110	0
86	20241015	191400	757535420	15110	15110	15110	15110	0
87	20241015	191300	757535420	15110	15110	15110	15110	0
88	20241015	191200	757535420	15110	15110	15110	15110	0
89	20241015	191100	757535420	15110	15110	15110	15110	0
90	20241015	191000	757535420	15110	15110	15110	15110	0
91	20241015	190900	757535420	15110	15110	15110	15110	0
92	20241015	190800	757535420	15110	15110	15110	15110	270
93	20241015	190700	757535420	15110	15110	15110	15110	0
94	20241015	190600	757535420	15110	15110	15110	15110	0
95	20241015	190500	757535420	15110	15110	15110	15110	0
96	20241015	190400	757535420	15110	15110	15110	15110	0
97	20241015	190300	757535420	15110	15110	15110	15110	0
98	20241015	190200	757535420	15110	15110	15110	15110	0
99	20241015	190100	757535420	15110	15110	15110	15110	0
100	20241015	190000	757535420	15110	15110	15110	15110	0
101	20241015	185900	757535420	15110	15110	15110	15110	0
102	20241015	185800	757535420	15110	15110	15110	15110	0
103	20241015	185700	757535420	15110	15110	15110	15110	0
104	20241015	185600	757535420	15110	15110	15110	15110	0
105	20241015	185500	757535420	15110	15110	15110	15110	0
106	20241015	185400	757535420	15110	15110	15110	15110	0
107	20241015	185300	757535420	15110	15110	15110	15110	0
108	20241015	185200	757535420	15110	15110	15110	15110	0
109	20241015	185100	757535420	15110	15110	15110	15110	0
110	20241015	185000	757535420	15110	15110	15110	15110	0
111	20241015	184900	757535420	15110	15110	15110	15110	0
112	20241015	184800	757535420	15110	15110	15110	15110	0
113	20241015	184700	757535420	15110	15110	15110	15110	0
114	20241015	184600	757535420	15110	15110	15110	15110	0
115	20241015	184500	757535420	15110	15110	15110	15110	0
116	20241015	184400	757535420	15110	15110	15110	15110	0
117	20241015	184300	757535420	15110	15110	15110	15110	0
118	20241015	184200	757535420	15110	15110	15110	15110	0
119	20241015	184100	757535420	15110	15110	15110	15110	0
120	20241015	184000	757535420	15110	15110	15110	15110	0
121	20241015	183900	757535420	15110	15110	15110	15110	0
122	20241015	183800	757535420	15110	15110	15110	15110	270
123	20241015	183700	757535420	15110	15110	15110	15110	0
124	20241015	183600	757535420	15110	15110	15110	15110	0
125	20241015	183500	757535420	15110	15110	15110	15110	0
126	20241015	183400	757535420	15110	15110	15110	15110	0
127	20241015	183300	757535420	15110	15110	15110	15110	0
128	20241015	183200	757535420	15110	15110	15110	15110	0
129	20241015	183100	757535420	15110	15110	15110	15110	0
130	20241015	183000	757535420	15110	15110	15110	15110	0
131	20241015	182900	757535420	15110	15110	15110	15110	0
132	20241015	182800	757535420	15110	15110	15110	15110	0
133	20241015	182700	757535420	15110	15110	15110	15110	0
134	20241015	182600	757535420	15110	15110	15110	15110	0
135	20241015	182500	757535420	15110	15110	15110	15110	0
136	20241015	182400	757535420	15110	15110	15110	15110	0
137	20241015	182300	757535420	15110	15110	15110	15110	0
138	20241015	182200	757535420	15110	15110	15110	15110	0
139	20241015	182100	757535420	15110	15110	15110	15110	0
140	20241015	182000	757535420	15110	15110	15110	15110	0
141	20241015	181900	757535420	15110	15110	15110	15110	0
142	20241015	181800	757535420	15110	15110	15110	15110	0
143	20241015	181700	757535420	15110	15110	15110	15110	0
144	20241015	181600	757535420	15110	15110	15110	15110	0
145	20241015	181500	757535420	15110	15110	15110	15110	0
146	20241015	181400	757535420	15110	15110	15110	15110	0
147	20241015	181300	757535420	15110	15110	15110	15110	0
148	20241015	181200	757535420	15110	15110	15110	15110	0
149	20241015	181100	757535420	15110	15110	15110	15110	0
150	20241015	181000	757535420	15110	15110	15110	15110	0
151	20241015	180900	757535420	15110	15110	15110	15110	0
152	20241015	180800	757535420	15110	15110	15110	15110	270
153	20241015	180700	757535420	15110	15110	15110	15110	0
154	20241015	180600	757535420	15110	15110	15110	15110	0
155	20241015	180500	757535420	15110	15110	15110	15110	0
156	20241015	180400	757535420	15110	15110	15110	15110	0
157	20241015	180300	757535420	15110	15110	15110	15110	0
158	20241015	180200	757535420	15110	15110	15110	15110	0
159	20241015	180100	757535420	15110	15110	15110	15110	0
160	20241015	180000	757535420	15110	15110	15110	15110	0
161	20241015	175900	757535420	15110	15110	15110	15110	0
162	20241015	175800	757535420	15110	15110	15110	15110	0
163	20241015	175700	757535420	15110	15110	15110	15110	0
164	20241015	175600	757535420	15110	15110	15110	15110	0
165	20241015	175500	757535420	15110	15110	15110	15110	0
166	20241015	175400	757535420	15110	15110	15110	15110	0
167	20241015	175300	757535420	15110	15110	15110	15110	0
168	20241015	175200	757535420	15110	15110	15110	15110	0
169	20241015	175100	757535420	15110	15110	15110	15110	0
170	20241015	175000	757535420	15110	15110	15110	15110	0
171	20241015	174900	757535420	15110	15110	15110	15110	0
172	20241015	174800	757535420	15110	15110	15110	15110	0
173	20241015	174700	757535420	15110	15110	15110	15110	0
174	20241015	174600	757535420	15110	15110	15110	15110	0
175	20241015	174500	757535420	15110	15110	15110	15110	0
176	20241015	174400	757535420	15110	15110	15110	15110	0
177	20241015	174300	757535420	15110	15110	15110	15110	0
178	20241015	174200	757535420	15110	15110	15110	15110	0
179	20241015	174100	757535420	15110	15110	15110	15110	0
180	20241015	174000	757535420	15110	15110	15110	15110	0
181	20241015	173900	757535420	15110	15110	15110	15110	0
182	20241015	173800	757535420	15110	15110	15110	15110	270
183	20241015	173700	757535420	15110	15110	15110	15110	0
184	20241015	173600	757535420	15110	15110	15110	15110	0
185	20241015	173500	757535420	15110	15110	15110	15110	0
186	20241015	173400	757535420	15110	15110	15110	15110	0
187	20241015	173300	757535420	15110	15110	15110	15110	0
188	20241015	173200	757535420	15110	15110	15110	15110	0
189	20241015	173100	757535420	15110	15110	15110	15110	0
190	20241015	173000	757535420	15110	15110	15110	15110	0
191	20241015	172900	757535420	15110	15110	15110	15110	0
192	20241015	172800	757535420	15110	15110	15110	15110	0
193	20241015	172700	757535420	15110	15110	15110	15110	0
194	20241015	172600	757535420	15110	15110	15110	15110	0
195	20241015	172500	757535420	15110	15110	15110	15110	0
196	20241015	172400	757535420	15110	15110	15110	15110	0
197	20241015	172300	757535420	15110	15110	15110	15110	0
198	20241015	172200	757535420	15110	15110	15110	15110	0
199	20241015	172100	757535420	15110	15110	15110	15110	0
200	20241015	172000	757535420	15110	15110	15110	15110	0
201	20241015	171900	757535420	15110	15110	15110	15110	0
202	20241015	171800	757535420	15110	15110	15110	15110	0
203	20241015	171700	757535420	15110	15110	15110	15110	0
204	20241015	171600	757535420	15110	15110	15110	15110	0
205	20241015	171500	757535420	15110	15110	15110	15110	0
206	20241015	171400	757535420	15110	15110	15110	15110	0
207	20241015	171300	757535420	15110	15110	15110	15110	0
208	20241015	171200	757535420	15110	15110	15110	15110	0
209	20241015	171100	757535420	15110	15110	15110	15110	0
210	20241015	171000	757535420	15110	15110	15110	15110	0
211	20241015	170900	757535420	15110	15110	15110	15110	0
212	20241015	170800	757535420	15110	15110	15110	15110	270
213	20241015	170700	757535420	15110	15110	15110	15110	0
214	20241015	170600	757535420	15110	15110	15110	15110	0
215	20241015	170500	757535420	15110	15110	15110	15110	0
216	20241015	170400	757535420	15110	15110	15110	15110	0
217	20241015	170300	757535420	15110	15110	15110	15110	0
218	20241015	170200	757535420	15110	15110	15110	15110	0
219	20241015	170100	757535420	15110	15110	15110	15110	0
220	20241015	170000	757535420	15110	15110	15110	15110	0
221	20241015	165900	757535420	15110	15110	15110	15110	0
222	20241015	165800	757535420	15110	15110	15110	15110	0
223	20241015	165700	757535420	15110	15110	15110	15110	0
224	20241015	165600	757535420	15110	15110	15110	15110	0
225	20241015	165500	757535420	15110	15110	15110	15110	0
226	20241015	165400	757535420	15110	15110	15110	15110	0
227	20241015	165300	757535420	15110	15110	15110	15110	0
228	20241015	165200	757535420	15110	15110	15110	15110	0
229	20241015	165100	757535420	15110	15110	15110	15110	0
230	20241015	165000	757535420	15110	15110	15110	15110	0
231	20241015	164900	757535420	15110	15110	15110	15110	0
232	20241015	164800	757535420	15110	15110	15110	15110	0
233	20241015	164700	757535420	15110	15110	15110	15110	0
234	20241015	164600	757535420	15110	15110	15110	15110	0
235	20241015	164500	757535420	15110	15110	15110	15110	0
236	20241015	164400	757535420	15110	15110	15110	15110	0
237	20241015	164300	757535420	15110	15110	15110	15110	0
238	20241015	164200	757535420	15110	15110	15110	15110	0
239	20241015	164100	757535420	15110	15110	15110	15110	0
240	20241015	164000	757535420	15110	15110	15110	15110	0
241	20241015	163900	757535420	15110	15110	15110	15110	0
242	20241015	163800	757535420	15110	15110	15110	15110	270
243	20241015	163700	757535420	15110	15110	15110	15110	0
244	20241015	163600	757535420	15110	15110	15110	15110	0
245	20241015	163500	757535420	15110	15110	15110	15110	0
246	20241015	163400	757535420	15110	15110	15110	15110	0
247	20241015	163300	757535420	15110	15110	15110	15110	0
248	20241015	163200	757535420	15110	15110	15110	15110	0
249	20241015	163100	757535420	15110	15110	15110	15110	0
250	20241015	163000	757535420	15110	15110	15110	15110	0
251	20241015	162900	757535420	15110	15110	15110	15110	0
252	20241015	162800	757535420	15110	15110	15110	15110	0
253	20241015	162700	757535420	15110	15110	15110	15110	0
254	20241015	162600	757535420	15110	15110	15110	15110	0
255	20241015	162500	757535420	15110	15110	15110	15110	0
256	20241015	162400	757535420	15110	15110	15110	15110	0
257	20241015	162300	757535420	15110	15110	15110	15110	0
258	20241015	162200	757535420	15110	15110	15110	15110	0
259	20241015	162100	757535420	15110	15110	15110	15110	0
260	20241015	162000	757535420	15110	15110	15110	15110	0
261	20241015	161900	757535420	15110	15110	15110	15110	0
262	20241015	161800	757535420	15110	15110	15110	15110	0
263	20241015	161700	757535420	15110	15110	15110	15110	0
264	20241015	161600	757535420	15110	15110	15110	15110	0
265	20241015	161500	757535420	15110	15110	15110	15110	0
266	20241015	161400	757535420	15110	15110	15110	15110	0
267	20241015	161300	757535420	15110	15110	15110	15110	0
268	20241015	161200	757535420	15110	15110	15110	15110	0
269	20241015	161100	757535420	15110	15110	15110	15110	0
270	20241015	161000	757535420	15110	15110	15110	15110	0
271	20241015	160900	757535420	15110	15110	15110	15110	0
272	20241015	160800	757535420	15110	15110	15110	15110	270
273	20241015	160700	757535420	15110	15110	15110	15110	0
274	20241015	160600	757535420	15110	15110	15110	15110	0
275	20241015	160500	757535420	15110	15110	15110	15110	0
276	20241015	160400	757535420	15110	15110	15110	15110	0
277	20241015	160300	757535420	15110	15110	15110	15110	0
278	20241015	160200	757535420	15110	15110	15110	15110	0
279	20241015	160100	757535420	15110	15110	15110	15110	0
280	20241015	160000	757535420	15110	15110	15110	15110	0
281	20241015	155900	757535420	15110	15110	15110	15110	0
282	20241015	155800	757535420	15110	15110	15110	15110	0
283	20241015	155700	757535420	15110	15110	15110	15110	0
284	20241015	155600	757535420	15110	15110	15110	15110	0
285	20241015	155500	757535420	15110	15110	15110	15110	0
286	20241015	155400	757535420	15110	15110	15110	15110	0
287	20241015	155300	757535420	15110	15110	15110	15110	0
288	20241015	155200	757535420	15110	15110	15110	15110	0
289	20241015	155100	757535420	15110	15110	15110	15110	0
290	20241015	155000	757535420	15110	15110	15110	15110	0
291	20241015	154900	757535420	15110	15110	15110	15110	0
292	20241015	154800	757535420	15110	15110	15110	15110	0
293	20241015	154700	757535420	15110	15110	15110	15110	0
294	20241015	154600	757535420	15110	15110	15110	15110	0
295	20241015	154500	757535420	15110	15110	15110	15110	0
296	20241015	154400	757535420	15110	15110	15110	15110	0
297	20241015	154300	757535420	15110	15110	15110	15110	0
298	20241015	154200	757535420	15110	15110	15110	15110	0
299	20241015	154100	757535420	15110	15110	15110	15110	0
300	20241015	154000	757535420	15110	15110	15110	15110	0
301	20241015	153900	757535420	15110	15110	15110	15110	0
302	20241015	153800	757535420	15110	15110	15110	15110	270
303	20241015	153700	757535420	15110	15110	15110	15110	0
304	20241015	153600	757535420	15110	15110	15110	15110	0
305	20241015	153500	757535420	15110	15110	15110	15110	0
306	20241015	153400	757535420	15110	15110	15110	15110	0
307	20241015	153300	757535420	15110	15110	15110	15110	0
308	20241015	153200	757535420	15110	15110	15110	15110	0
309	20241015	153100	757535420	15110	15110	15110	15110	0
310	20241015	153000	757535420	15110	15110	15110	15110	270
311	20241015	152900	753455720	15110	15110	15110	15110	0
312	20241015	152800	753455720	15110	15110	15110	15110	0
313	20241015	152700	753455720	15110	15110	15110	15110	0
314	20241015	152600	753455720	15110	15110	15110	15110	0
315	20241015	152500	753455720	15110	15110	15110	15110	0
316	20241015	152400	753455720	15110	15110	15110	15110	0
317	20241015	152300	753455720	15110	15110	15110	15110	0
318	20241015	152200	753455720	15110	15110	15110	15110	0
319	20241015	152100	753455720	15110	15110	15110	15110	0
320	20241015	152000	753455720	15110	15110	15110	15110	0
321	20241015	151900	753455720	15110	15040	15120	15040	10
322	20241015	151800	753305160	15040	15120	15120	15040	94
323	20241015	151700	751886100	15110	15110	15110	15110	12
324	20241015	151600	751704780	15110	15110	15110	15110	2
325	20241015	151500	751674560	15040	15060	15060	15040	8
326	20241015	151400	751554130	15110	15050	15110	15050	29
327	20241015	151300	751117560	15050	15120	15120	15050	4
328	20241015	151200	751057220	15040	15040	15120	15040	13
329	20241015	151100	750861410	15040	15120	15120	15040	194
330	20241015	151000	747931250	15120	15050	15120	15050	21
331	20241015	150900	747615120	15120	15100	15120	15100	53
332	20241015	150800	746814770	15050	15060	15060	15040	45
333	20241015	150700	746137450	15060	15100	15100	15060	77
334	20241015	150600	744976110	15100	15080	15120	15060	708
335	20241015	150500	734291890	15080	15090	15090	15080	296
336	20241015	150400	729828160	15100	15100	15100	15090	4
337	20241015	150300	729767770	15100	15100	15100	15090	6
338	20241015	150200	729677200	15100	15100	15100	15090	4
339	20241015	150100	729616810	15100	15080	15120	15080	28
340	20241015	150000	729194470	15080	15100	15120	15080	16
341	20241015	145900	728952880	15120	15120	15120	15080	11
342	20241015	145800	728786630	15090	15080	15090	15080	39
343	20241015	145700	728198440	15120	15090	15120	15090	193
344	20241015	145600	725285750	15110	15120	15120	15110	9
345	20241015	145500	725149750	15120	15140	15140	15120	16
346	20241015	145400	724907530	15080	15090	15140	15080	15
347	20241015	145300	724681170	15140	15100	15140	15090	18
348	20241015	145200	724409120	15140	15140	15140	15140	0
349	20241015	145100	724409120	15140	15110	15140	15100	23
350	20241015	145000	724061420	15140	15110	15140	15110	3
351	20241015	144900	724016060	15120	15130	15140	15110	37
352	20241015	144800	723456640	15130	15130	15130	15130	9
353	20241015	144700	723320470	15120	15130	15140	15120	339
354	20241015	144600	718194570	15130	15120	15130	15120	333
355	20241015	144500	713159530	15120	15150	15150	15120	19
356	20241015	144400	712871720	15150	15160	15170	15150	210
357	20241015	144300	709687530	15160	15150	15160	15150	16
358	20241015	144200	709444990	15150	15150	15150	15150	2
359	20241015	144100	709414690	15160	15160	15160	15160	9
360	20241015	144000	709278250	15130	15160	15160	15130	637
361	20241015	143900	699630120	15160	15160	15160	15160	20
362	20241015	143800	699326920	15160	15160	15160	15160	9
363	20241015	143700	699190480	15160	15120	15160	15120	740
364	20241015	143600	687984850	15120	15120	15120	15120	11
365	20241015	143500	687818530	15120	15110	15120	15110	286
366	20241015	143400	683496890	15110	15110	15110	15110	3
367	20241015	143300	683451560	15100	15090	15100	15090	1017
368	20241015	143200	668099950	15090	15080	15090	15080	3
369	20241015	143100	668054690	15080	15050	15080	15050	7
370	20241015	143000	667949260	15060	15070	15080	15060	109
371	20241015	142900	666307620	15080	15090	15090	15070	17
372	20241015	142800	666051340	15070	15110	15110	15070	258
373	20241015	142700	662162480	15110	15110	15110	15110	14
374	20241015	142600	661950940	15110	15110	15110	15110	11
375	20241015	142500	661784730	15110	15100	15110	15100	23
376	20241015	142400	661437360	15110	15110	15110	15110	11
377	20241015	142300	661271150	15110	15110	15110	15110	15
378	20241015	142200	661044500	15110	15110	15110	15110	4
379	20241015	142100	660984060	15100	15100	15100	15100	9
380	20241015	142000	660848160	15100	15100	15100	15100	10
381	20241015	141900	660697160	15100	15100	15100	15100	8
382	20241015	141800	660576360	15100	15100	15100	15100	11
383	20241015	141700	660410260	15100	15090	15100	15090	15
384	20241015	141600	660183850	15100	15090	15100	15090	10
385	20241015	141500	660032870	15100	15100	15100	15090	18
386	20241015	141400	659761170	15100	15100	15100	15100	10
387	20241015	141300	659610170	15090	15100	15100	15090	18
388	20241015	141200	659338470	15090	15090	15100	15090	3
389	20241015	141100	659293190	15100	15090	15100	15090	14
390	20241015	141000	659081870	15090	15100	15100	15090	3
391	20241015	140900	659036580	15100	15100	15100	15090	18
392	20241015	140800	658764860	15080	15080	15080	15080	0
393	20241015	140700	658764860	15080	15100	15100	15080	26
394	20241015	140600	658372440	15100	15100	15100	15100	0
395	20241015	140500	658372440	15100	15100	15100	15100	46
396	20241015	140400	657677840	15090	15080	15090	15080	13
397	20241015	140300	657481680	15080	15080	15080	15080	10
398	20241015	140200	657330880	15080	15050	15080	15050	54
399	20241015	140100	656517520	15050	15040	15050	15040	58
400	20241015	140000	655645110	15040	15040	15040	15040	1
401	20241015	135900	655630070	15040	15040	15040	15040	19
402	20241015	135800	655344310	15040	15040	15040	15040	0
403	20241015	135700	655344310	15040	15030	15040	15000	1857
404	20241015	135600	627485790	15040	15040	15040	15040	1
405	20241015	135500	627470750	15020	15040	15040	15020	10
406	20241015	135400	627320370	14960	14930	15010	14920	3476
407	20241015	135300	575324490	14930	14970	14970	14930	623
408	20241015	135200	566003670	14980	14980	14990	14980	9
409	20241015	135100	565868780	14980	15030	15040	14980	469
410	20241015	135000	558832710	15030	15030	15030	15030	23
411	20241015	134900	558487020	15030	15030	15030	15030	33
412	20241015	134800	557991030	15030	15030	15030	15030	18
413	20241015	134700	557720490	15030	15020	15030	15020	74
414	20241015	134600	556608930	15030	15030	15030	15030	8
415	20241015	134500	556488690	15030	15070	15070	15000	992
416	20241015	134400	541576830	15070	15090	15090	15070	2
417	20241015	134300	541546670	15090	15100	15100	15070	372
418	20241015	134200	535937660	15100	15100	15100	15100	9
419	20241015	134100	535801760	15100	15100	15100	15100	8
420	20241015	134000	535680960	15100	15100	15100	15100	10
421	20241015	133900	535529960	15100	15100	15100	15100	15
422	20241015	133800	535303460	15110	15110	15110	15100	34
423	20241015	133700	534790040	15110	15100	15110	15100	33
424	20241015	133600	534291660	15100	15100	15100	15100	9
425	20241015	133500	534155760	15100	15110	15110	15090	328
426	20241015	133400	529205070	15110	15110	15110	15110	10
427	20241015	133300	529053970	15110	15110	15110	15110	51
428	20241015	133200	528283360	15130	15140	15140	15130	19
429	20241015	133100	527995770	15140	15140	15140	15140	9
430	20241015	133000	527859510	15140	15140	15140	15130	14
431	20241015	132900	527647590	15130	15120	15130	15120	10
432	20241015	132800	527496370	15120	15150	15150	15120	67
433	20241015	132700	526483280	15150	15140	15150	15140	25
434	20241015	132600	526104620	15150	15150	15150	15150	9
435	20241015	132500	525968270	15150	15140	15150	15140	78
436	20241015	132400	524787340	15140	15140	15140	15140	10
437	20241015	132300	524635940	15140	15140	15140	15140	16
438	20241015	132200	524393700	15140	15140	15140	15140	3
439	20241015	132100	524348280	15140	15140	15140	15130	88
440	20241015	132000	523016550	15150	15150	15150	15150	8
441	20241015	131900	522895350	15160	15150	15160	15150	22
442	20241015	131800	522561870	15160	15160	15160	15160	9
443	20241015	131700	522425430	15170	15160	15170	15160	15
444	20241015	131600	522197960	15160	15160	15160	15160	0
445	20241015	131500	522197960	15160	15170	15170	15160	15
446	20241015	131400	521970490	15160	15160	15160	15160	7
447	20241015	131300	521864370	15170	15160	15170	15160	14
448	20241015	131200	521652070	15170	15170	15170	15170	10
449	20241015	131100	521500370	15160	15170	15170	15160	17
450	20241015	131000	521242510	15170	15170	15170	15170	10
451	20241015	130900	521090810	15180	15170	15180	15170	67
452	20241015	130800	520073910	15170	15170	15170	15170	8
453	20241015	130700	519952550	15160	15160	15160	15150	17
454	20241015	130600	519694880	15160	15160	15160	15160	0
455	20241015	130500	519694880	15160	15160	15160	15160	6
456	20241015	130400	519603920	15150	15150	15150	15150	7
457	20241015	130300	519497870	15160	15160	15160	15160	7
458	20241015	130200	519391750	15150	15150	15150	15150	15
459	20241015	130100	519164500	15160	15160	15160	15160	7
460	20241015	130000	519058380	15150	15150	15150	15150	0
461	20241015	125900	519058380	15150	15150	15150	15150	21
462	20241015	125800	518740230	15150	15150	15150	15150	7
463	20241015	125700	518634180	15150	15150	15150	15150	12
464	20241015	125600	518452380	15150	15150	15150	15150	8
465	20241015	125500	518331180	15150	15150	15150	15150	7
466	20241015	125400	518225130	15140	15140	15140	15140	9
467	20241015	125300	518088870	15150	15140	15150	15140	379
468	20241015	125200	512350740	15140	15140	15140	15140	0
469	20241015	125100	512350740	15140	15140	15140	15140	13
470	20241015	125000	512153920	15130	15130	15130	15130	0
471	20241015	124900	512153920	15130	15130	15130	15130	18
472	20241015	124800	511881580	15130	15130	15130	15130	7
473	20241015	124700	511775670	15130	15130	15130	15130	57
474	20241015	124600	510913260	15130	15130	15130	15130	8
475	20241015	124500	510792220	15130	15130	15130	15130	13
476	20241015	124400	510595530	15130	15130	15130	15130	1
477	20241015	124300	510580400	15130	15130	15130	15130	15
478	20241015	124200	510353450	15130	15130	15130	15130	7
479	20241015	124100	510247540	15130	15130	15130	15130	7
480	20241015	124000	510141630	15130	15130	15130	15130	8
481	20241015	123900	510020590	15130	15130	15130	15130	14
482	20241015	123800	509808770	15130	15130	15130	15130	5
483	20241015	123700	509733120	15130	15130	15130	15130	14
484	20241015	123600	509521300	15130	15130	15130	15130	7
485	20241015	123500	509415390	15130	15130	15130	15130	7
486	20241015	123400	509309480	15130	15130	15130	15130	7
487	20241015	123300	509203570	15130	15130	15130	15130	15
488	20241015	123200	508976620	15130	15130	15130	15130	0
489	20241015	123100	508976620	15130	15140	15150	15130	33
490	20241015	123000	508477160	15150	15150	15150	15150	8
491	20241015	122900	508355960	15150	15150	15150	15150	14
492	20241015	122800	508143860	15150	15150	15150	15150	13
493	20241015	122700	507946910	15150	15150	15150	15150	15
494	20241015	122600	507719660	15150	15150	15150	15150	7
495	20241015	122500	507613610	15150	15150	15150	15150	35
496	20241015	122400	507083360	15180	15180	15180	15180	0
497	20241015	122300	507083360	15180	15180	15180	15150	83
498	20241015	122200	505825000	15180	15180	15180	15180	0
499	20241015	122100	505825000	15180	15180	15180	15180	15
500	20241015	122000	505597300	15180	15180	15180	15180	7
501	20241015	121900	505491040	15180	15180	15180	15180	7
502	20241015	121800	505384780	15180	15180	15180	15180	8
503	20241015	121700	505263340	15190	15180	15190	15180	37
504	20241015	121600	504701610	15170	15180	15180	15170	6
505	20241015	121500	504610580	15180	15180	15180	15180	13
506	20241015	121400	504413240	15170	15180	15180	15170	15
507	20241015	121300	504185610	15180	15180	15180	15180	47
508	20241015	121200	503472150	15180	15180	15180	15180	17
509	20241015	121100	503214090	15190	15190	15190	15190	15
510	20241015	121000	502986240	15190	15190	15190	15190	0
511	20241015	120900	502986240	15190	15190	15190	15190	13
512	20241015	120800	502788770	15190	15190	15190	15190	8
513	20241015	120700	502667250	15190	15190	15190	15190	15
514	20241015	120600	502439400	15190	15190	15190	15190	0
515	20241015	120500	502439400	15190	15180	15190	15180	29
516	20241015	120400	501998940	15180	15190	15190	15180	26
517	20241015	120300	501604190	15190	15190	15190	15190	7
518	20241015	120200	501497860	15190	15180	15190	15180	13
519	20241015	120100	501300440	15190	15190	15190	15190	13
520	20241015	120000	501102970	15190	15190	15190	15190	0
521	20241015	115900	501102970	15190	15190	15190	15190	14
522	20241015	115800	500890310	15190	15190	15190	15190	0
523	20241015	115700	500890310	15190	15190	15190	15190	40
524	20241015	115600	500282710	15200	15190	15200	15190	13
525	20241015	115500	500085170	15200	15190	15200	15190	221
526	20241015	115400	496728040	15190	15190	15190	15190	5
527	20241015	115300	496652090	15190	15190	15190	15180	764
528	20241015	115200	485046990	15180	15180	15180	15180	8
529	20241015	115100	484925550	15190	15180	15190	15180	12
530	20241015	115000	484743320	15180	15190	15190	15180	117
531	20241015	114900	482966150	15190	15190	15190	15190	15
532	20241015	114800	482738300	15180	15180	15180	15180	6
533	20241015	114700	482647220	15190	15180	15190	15180	27
534	20241015	114600	482237300	15180	15180	15180	15180	0
535	20241015	114500	482237300	15180	15170	15180	15170	414
536	20241015	114400	475954440	15170	15170	15170	15170	0
537	20241015	114300	475954440	15170	15160	15170	15160	120
538	20241015	114200	474135160	15160	15160	15160	15160	7
539	20241015	114100	474029040	15160	15160	15160	15160	6
540	20241015	114000	473938080	15160	15160	15160	15160	8
541	20241015	113900	473816800	15160	15160	15160	15160	7
542	20241015	113800	473710680	15160	15150	15160	15150	16
543	20241015	113700	473468260	15150	15150	15150	15150	15
544	20241015	113600	473241010	15150	15150	15150	15150	10
545	20241015	113500	473089510	15150	15150	15150	15150	7
546	20241015	113400	472983460	15150	15150	15150	15150	0
547	20241015	113300	472983460	15150	15150	15150	15140	16
548	20241015	113200	472741140	15150	15160	15160	15150	39
549	20241015	113100	472150240	15160	15160	15160	15160	11
550	20241015	113000	471983480	15160	15160	15160	15160	8
551	20241015	112900	471862200	15160	15160	15160	15160	7
552	20241015	112800	471756080	15160	15160	15160	15160	7
553	20241015	112700	471649960	15160	15180	15180	15160	47
554	20241015	112600	470937110	15180	15180	15180	15180	0
555	20241015	112500	470937110	15180	15180	15180	15180	13
556	20241015	112400	470739770	15170	15180	15180	15170	10
557	20241015	112300	470587990	15180	15190	15200	15180	17
558	20241015	112200	470329680	15190	15190	15190	15190	0
559	20241015	112100	470329680	15190	15190	15190	15190	49
560	20241015	112000	469585370	15200	15190	15200	15190	79
561	20241015	111900	468384600	15190	15160	15200	15160	1816
562	20241015	111800	440781850	15190	15150	15190	15150	1222
563	20241015	111700	422232060	15170	15130	15170	15130	136
564	20241015	111600	420169180	15170	15110	15170	15110	667
565	20241015	111500	410064300	15110	15110	15130	15110	58
566	20241015	111400	409187780	15120	15140	15140	15120	12
567	20241015	111300	409006240	15170	15170	15180	15150	173
568	20241015	111200	406384580	15170	15170	15170	15170	7
569	20241015	111100	406278390	15170	15160	15170	15160	55
570	20241015	111000	405444170	15160	15160	15160	15160	0
571	20241015	110900	405444170	15160	15160	15160	15160	14
572	20241015	110800	405231930	15160	15160	15160	15160	8
573	20241015	110700	405110650	15160	15160	15160	15160	8
574	20241015	110600	404989370	15150	15150	15150	15150	13
575	20241015	110500	404792420	15150	15150	15150	15150	7
576	20241015	110400	404686370	15150	15150	15150	15150	7
577	20241015	110300	404580320	15140	15130	15140	15120	21
578	20241015	110200	404262520	15140	15140	15150	15140	24
579	20241015	110100	403899050	15140	15140	15140	15140	13
580	20241015	110000	403702230	15140	15150	15150	15140	47
581	20241015	105900	402990550	15150	15150	15150	15150	7
582	20241015	105800	402884500	15140	15140	15140	15140	26
583	20241015	105700	402490860	15140	15140	15140	15140	6
584	20241015	105600	402400020	15140	15140	15140	15140	15
585	20241015	105500	402172920	15150	15150	15150	15150	7
586	20241015	105400	402066870	15140	15140	15140	15140	0
587	20241015	105300	402066870	15140	15150	15150	15140	120
588	20241015	105200	400249990	15160	15170	15170	15160	20
589	20241015	105100	399946710	15190	15200	15200	15170	101
590	20241015	105000	398413850	15200	15200	15200	15200	11
591	20241015	104900	398246650	15200	15200	15200	15200	7
592	20241015	104800	398140250	15200	15200	15200	15200	0
593	20241015	104700	398140250	15200	15200	15210	15200	18
594	20241015	104600	397866560	15200	15200	15200	15200	13
595	20241015	104500	397668960	15200	15200	15200	15200	23
596	20241015	104400	397319360	15200	15210	15210	15200	90
597	20241015	104300	395950570	15220	15220	15220	15220	113
598	20241015	104200	394230710	15210	15210	15210	15210	31
599	20241015	104100	393759200	15200	15210	15210	15200	29
600	20241015	104000	393318330	15210	15210	15210	15200	67
601	20241015	103900	392299820	15200	15200	15200	15200	53
602	20241015	103800	391494220	15200	15200	15200	15200	2
603	20241015	103700	391463820	15200	15210	15210	15190	19
604	20241015	103600	391175000	15190	15220	15220	15190	15
605	20241015	103500	390946840	15220	15230	15240	15220	14
606	20241015	103400	390733570	15240	15250	15250	15240	28
607	20241015	103300	390306690	15250	15250	15250	15250	10
608	20241015	103200	390154190	15250	15250	15250	15250	1
609	20241015	103100	390138940	15240	15230	15240	15230	10
610	20241015	103000	389986580	15230	15230	15230	15230	9
611	20241015	102900	389849510	15230	15230	15230	15230	18
612	20241015	102800	389575370	15200	15200	15200	15200	75
613	20241015	102700	388435370	15240	15290	15290	15240	64
614	20241015	102600	387459660	15290	15200	15290	15200	4
615	20241015	102500	387398760	15300	15300	15300	15300	9
616	20241015	102400	387261060	15210	15260	15300	15190	26
617	20241015	102300	386863960	15260	15300	15300	15260	1691
618	20241015	102200	361024500	15280	15290	15300	15280	18
619	20241015	102100	360749340	15340	15190	15340	15190	1039
620	20241015	102000	344901920	15180	15180	15180	15180	2
621	20241015	101900	344871560	15180	15160	15200	15160	187
622	20241015	101800	342032170	15160	15150	15180	15130	321
623	20241015	101700	337164700	15130	15150	15160	15130	188
624	20241015	101600	334317520	15140	15130	15140	15130	225
625	20241015	101500	330911340	15120	15140	15140	15090	85
626	20241015	101400	329624750	15130	15080	15130	15080	459
627	20241015	101300	322689510	15080	15090	15090	15080	10
628	20241015	101200	322538640	15070	15090	15090	15070	39
629	20241015	101100	321950870	15090	15110	15110	15090	14
630	20241015	101000	321739470	15080	15080	15080	15080	6
631	20241015	100900	321648990	15110	15130	15130	15110	271
632	20241015	100800	317554040	15120	15130	15150	15120	10
633	20241015	100700	317402690	15110	15160	15160	15110	18
634	20241015	100600	317130360	15160	15130	15160	15110	407
635	20241015	100500	310973790	15150	15120	15150	15100	392
636	20241015	100400	305040690	15080	14990	15110	14990	4883
637	20241015	100300	231599320	15010	15010	15010	14990	29
638	20241015	100200	231164430	14990	14990	14990	14990	3
639	20241015	100100	231119460	15020	15020	15020	15020	6
640	20241015	100000	231029340	15010	15030	15030	15010	2
641	20241015	095900	230999300	15000	15030	15030	15000	270
642	20241015	095800	226948000	15030	15000	15030	15000	326
643	20241015	095700	222052310	14990	14970	14990	14970	316
644	20241015	095600	217321570	14970	14970	14970	14970	20
645	20241015	095500	217022170	14970	14970	14980	14970	59
646	20241015	095400	216138630	14970	14950	14970	14950	28
647	20241015	095300	215719510	14950	14950	14970	14950	139
648	20241015	095200	213639460	14940	14900	14950	14900	1803
649	20241015	095100	186739120	14890	14890	14890	14890	4
650	20241015	095000	186679560	14890	14880	14890	14880	29
651	20241015	094900	186248030	14870	14890	14890	14870	3014
652	20241015	094800	141396960	14890	14890	14890	14890	21
653	20241015	094700	141084270	14900	14900	14900	14900	0
654	20241015	094600	141084270	14900	14900	14900	14900	306
655	20241015	094500	136524870	14910	14920	14920	14910	1425
656	20241015	094400	115264120	14910	14920	14920	14910	149
657	20241015	094300	113042510	14910	14920	14920	14910	53
658	20241015	094200	112251810	14920	14930	14930	14920	56
659	20241015	094100	111416130	14940	14950	14950	14940	66
660	20241015	094000	110429440	14950	14960	14960	14950	3
661	20241015	093900	110384570	14950	14950	14950	14950	1
662	20241015	093800	110369620	14950	14930	14950	14930	42
663	20241015	093700	109742520	14930	14930	14930	14930	26
664	20241015	093600	109354340	14940	14940	14940	14940	22
665	20241015	093500	109025660	14940	14940	14940	14940	13
666	20241015	093400	108831440	14950	14950	14960	14950	2542
667	20241015	093300	70826870	14950	14990	14990	14950	444
668	20241015	093200	64182050	15000	14990	15000	14990	2
669	20241015	093100	64152060	14970	14970	14970	14970	34
670	20241015	093000	63643080	15000	15000	15000	15000	514
671	20241015	092900	55933080	14980	14990	14990	14980	38
672	20241015	092800	55363820	15000	15000	15000	15000	2
673	20241015	092700	55333820	14980	15000	15000	14980	679
674	20241015	092600	45152420	15050	15050	15050	15050	0
675	20241015	092500	45152420	15050	15000	15050	15000	103
676	20241015	092400	43602380	15000	15020	15080	15000	161
677	20241015	092300	41187280	15010	15020	15080	15010	129
678	20241015	092200	39250070	15020	15000	15080	14980	1011
679	20241015	092100	24050940	14980	14980	14980	14980	11
680	20241015	092000	23886160	14980	14960	15020	14960	183
681	20241015	091900	21148390	15020	14980	15020	14980	5
682	20241015	091800	21073450	14980	14980	15020	14980	7
683	20241015	091700	20968510	14960	14960	14960	14960	0
684	20241015	091600	20968510	14960	14930	14960	14930	497
685	20241015	091500	13533540	14930	14930	14930	14930	14
686	20241015	091400	13324520	14930	14930	14930	14910	53
687	20241015	091300	12533650	14930	14960	14960	14930	36
688	20241015	091200	11995930	15020	15000	15020	15000	4
689	20241015	091100	11935910	15000	15000	15000	15000	100
690	20241015	091000	10435910	15020	15020	15020	15020	0
691	20241015	090900	10435910	15020	15020	15020	15020	2
692	20241015	090800	10405870	15000	14930	15000	14930	23
693	20241015	090700	10062340	15020	15020	15020	15020	0
694	20241015	090600	10062340	15020	15020	15020	15020	0
695	20241015	090500	10062340	15020	15020	15020	15020	1
696	20241015	090400	10047320	15000	15000	15000	15000	77
697	20241015	090300	8892320	15000	15000	15000	15000	0
698	20241015	090200	8892320	15000	14910	15000	14910	46
699	20241015	090100	8202860	14930	14930	14930	14930	0
700	20241015	090000	8202860	14930	15030	15030	14910	546