KissMeData/045660/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193000	461832020	14940	14940	14940	14940	2339
3	20241004	192900	461832020	14940	14940	14940	14940	0
4	20241004	192800	461832020	14940	14940	14940	14940	0
5	20241004	192700	461832020	14940	14940	14940	14940	0
6	20241004	192600	461832020	14940	14940	14940	14940	0
7	20241004	192500	461832020	14940	14940	14940	14940	0
8	20241004	192400	461832020	14940	14940	14940	14940	0
9	20241004	192300	461832020	14940	14940	14940	14940	0
10	20241004	192200	461832020	14940	14940	14940	14940	0
11	20241004	192100	461832020	14940	14940	14940	14940	0
12	20241004	192000	461832020	14940	14940	14940	14940	0
13	20241004	191900	461832020	14940	14940	14940	14940	0
14	20241004	191800	461832020	14940	14940	14940	14940	0
15	20241004	191700	461832020	14940	14940	14940	14940	0
16	20241004	191600	461832020	14940	14940	14940	14940	0
17	20241004	191500	461832020	14940	14940	14940	14940	0
18	20241004	191400	461832020	14940	14940	14940	14940	0
19	20241004	191300	461832020	14940	14940	14940	14940	0
20	20241004	191200	461832020	14940	14940	14940	14940	0
21	20241004	191100	461832020	14940	14940	14940	14940	0
22	20241004	191000	461832020	14940	14940	14940	14940	0
23	20241004	190900	461832020	14940	14940	14940	14940	0
24	20241004	190800	461832020	14940	14940	14940	14940	0
25	20241004	190700	461832020	14940	14940	14940	14940	0
26	20241004	190600	461832020	14940	14940	14940	14940	0
27	20241004	190500	461832020	14940	14940	14940	14940	0
28	20241004	190400	461832020	14940	14940	14940	14940	0
29	20241004	190300	461832020	14940	14940	14940	14940	0
30	20241004	190200	461832020	14940	14940	14940	14940	0
31	20241004	190100	461832020	14940	14940	14940	14940	0
32	20241004	190000	461832020	14940	14940	14940	14940	2339
33	20241004	185900	461832020	14940	14940	14940	14940	0
34	20241004	185800	461832020	14940	14940	14940	14940	0
35	20241004	185700	461832020	14940	14940	14940	14940	0
36	20241004	185600	461832020	14940	14940	14940	14940	0
37	20241004	185500	461832020	14940	14940	14940	14940	0
38	20241004	185400	461832020	14940	14940	14940	14940	0
39	20241004	185300	461832020	14940	14940	14940	14940	0
40	20241004	185200	461832020	14940	14940	14940	14940	0
41	20241004	185100	461832020	14940	14940	14940	14940	0
42	20241004	185000	461832020	14940	14940	14940	14940	0
43	20241004	184900	461832020	14940	14940	14940	14940	0
44	20241004	184800	461832020	14940	14940	14940	14940	0
45	20241004	184700	461832020	14940	14940	14940	14940	0
46	20241004	184600	461832020	14940	14940	14940	14940	0
47	20241004	184500	461832020	14940	14940	14940	14940	0
48	20241004	184400	461832020	14940	14940	14940	14940	0
49	20241004	184300	461832020	14940	14940	14940	14940	0
50	20241004	184200	461832020	14940	14940	14940	14940	0
51	20241004	184100	461832020	14940	14940	14940	14940	0
52	20241004	184000	461832020	14940	14940	14940	14940	0
53	20241004	183900	461832020	14940	14940	14940	14940	0
54	20241004	183800	461832020	14940	14940	14940	14940	0
55	20241004	183700	461832020	14940	14940	14940	14940	0
56	20241004	183600	461832020	14940	14940	14940	14940	0
57	20241004	183500	461832020	14940	14940	14940	14940	0
58	20241004	183400	461832020	14940	14940	14940	14940	0
59	20241004	183300	461832020	14940	14940	14940	14940	0
60	20241004	183200	461832020	14940	14940	14940	14940	0
61	20241004	183100	461832020	14940	14940	14940	14940	0
62	20241004	183000	461832020	14940	14940	14940	14940	2339
63	20241004	182900	461832020	14940	14940	14940	14940	0
64	20241004	182800	461832020	14940	14940	14940	14940	0
65	20241004	182700	461832020	14940	14940	14940	14940	0
66	20241004	182600	461832020	14940	14940	14940	14940	0
67	20241004	182500	461832020	14940	14940	14940	14940	0
68	20241004	182400	461832020	14940	14940	14940	14940	0
69	20241004	182300	461832020	14940	14940	14940	14940	0
70	20241004	182200	461832020	14940	14940	14940	14940	0
71	20241004	182100	461832020	14940	14940	14940	14940	0
72	20241004	182000	461832020	14940	14940	14940	14940	0
73	20241004	181900	461832020	14940	14940	14940	14940	0
74	20241004	181800	461832020	14940	14940	14940	14940	0
75	20241004	181700	461832020	14940	14940	14940	14940	0
76	20241004	181600	461832020	14940	14940	14940	14940	0
77	20241004	181500	461832020	14940	14940	14940	14940	0
78	20241004	181400	461832020	14940	14940	14940	14940	0
79	20241004	181300	461832020	14940	14940	14940	14940	0
80	20241004	181200	461832020	14940	14940	14940	14940	0
81	20241004	181100	461832020	14940	14940	14940	14940	0
82	20241004	181000	461832020	14940	14940	14940	14940	0
83	20241004	180900	461832020	14940	14940	14940	14940	0
84	20241004	180800	461832020	14940	14940	14940	14940	0
85	20241004	180700	461832020	14940	14940	14940	14940	0
86	20241004	180600	461832020	14940	14940	14940	14940	0
87	20241004	180500	461832020	14940	14940	14940	14940	0
88	20241004	180400	461832020	14940	14940	14940	14940	0
89	20241004	180300	461832020	14940	14940	14940	14940	0
90	20241004	180200	461832020	14940	14940	14940	14940	0
91	20241004	180100	461832020	14940	14940	14940	14940	0
92	20241004	180000	461832020	14940	14940	14940	14940	2339
93	20241004	175900	461832020	14940	14940	14940	14940	0
94	20241004	175800	461832020	14940	14940	14940	14940	0
95	20241004	175700	461832020	14940	14940	14940	14940	0
96	20241004	175600	461832020	14940	14940	14940	14940	0
97	20241004	175500	461832020	14940	14940	14940	14940	0
98	20241004	175400	461832020	14940	14940	14940	14940	0
99	20241004	175300	461832020	14940	14940	14940	14940	0
100	20241004	175200	461832020	14940	14940	14940	14940	0
101	20241004	175100	461832020	14940	14940	14940	14940	0
102	20241004	175000	461832020	14940	14940	14940	14940	0
103	20241004	174900	461832020	14940	14940	14940	14940	0
104	20241004	174800	461832020	14940	14940	14940	14940	0
105	20241004	174700	461832020	14940	14940	14940	14940	0
106	20241004	174600	461832020	14940	14940	14940	14940	0
107	20241004	174500	461832020	14940	14940	14940	14940	0
108	20241004	174400	461832020	14940	14940	14940	14940	0
109	20241004	174300	461832020	14940	14940	14940	14940	0
110	20241004	174200	461832020	14940	14940	14940	14940	0
111	20241004	174100	461832020	14940	14940	14940	14940	0
112	20241004	174000	461832020	14940	14940	14940	14940	0
113	20241004	173900	461832020	14940	14940	14940	14940	0
114	20241004	173800	461832020	14940	14940	14940	14940	0
115	20241004	173700	461832020	14940	14940	14940	14940	0
116	20241004	173600	461832020	14940	14940	14940	14940	0
117	20241004	173500	461832020	14940	14940	14940	14940	0
118	20241004	173400	461832020	14940	14940	14940	14940	0
119	20241004	173300	461832020	14940	14940	14940	14940	0
120	20241004	173200	461832020	14940	14940	14940	14940	0
121	20241004	173100	461832020	14940	14940	14940	14940	0
122	20241004	173000	461832020	14940	14940	14940	14940	2339
123	20241004	172900	461832020	14940	14940	14940	14940	0
124	20241004	172800	461832020	14940	14940	14940	14940	0
125	20241004	172700	461832020	14940	14940	14940	14940	0
126	20241004	172600	461832020	14940	14940	14940	14940	0
127	20241004	172500	461832020	14940	14940	14940	14940	0
128	20241004	172400	461832020	14940	14940	14940	14940	0
129	20241004	172300	461832020	14940	14940	14940	14940	0
130	20241004	172200	461832020	14940	14940	14940	14940	0
131	20241004	172100	461832020	14940	14940	14940	14940	0
132	20241004	172000	461832020	14940	14940	14940	14940	0
133	20241004	171900	461832020	14940	14940	14940	14940	0
134	20241004	171800	461832020	14940	14940	14940	14940	0
135	20241004	171700	461832020	14940	14940	14940	14940	0
136	20241004	171600	461832020	14940	14940	14940	14940	0
137	20241004	171500	461832020	14940	14940	14940	14940	0
138	20241004	171400	461832020	14940	14940	14940	14940	0
139	20241004	171300	461832020	14940	14940	14940	14940	0
140	20241004	171200	461832020	14940	14940	14940	14940	0
141	20241004	171100	461832020	14940	14940	14940	14940	0
142	20241004	171000	461832020	14940	14940	14940	14940	0
143	20241004	170900	461832020	14940	14940	14940	14940	0
144	20241004	170800	461832020	14940	14940	14940	14940	0
145	20241004	170700	461832020	14940	14940	14940	14940	0
146	20241004	170600	461832020	14940	14940	14940	14940	0
147	20241004	170500	461832020	14940	14940	14940	14940	0
148	20241004	170400	461832020	14940	14940	14940	14940	0
149	20241004	170300	461832020	14940	14940	14940	14940	0
150	20241004	170200	461832020	14940	14940	14940	14940	0
151	20241004	170100	461832020	14940	14940	14940	14940	0
152	20241004	170000	461832020	14940	14940	14940	14940	2339
153	20241004	165900	461832020	14940	14940	14940	14940	0
154	20241004	165800	461832020	14940	14940	14940	14940	0
155	20241004	165700	461832020	14940	14940	14940	14940	0
156	20241004	165600	461832020	14940	14940	14940	14940	0
157	20241004	165500	461832020	14940	14940	14940	14940	0
158	20241004	165400	461832020	14940	14940	14940	14940	0
159	20241004	165300	461832020	14940	14940	14940	14940	0
160	20241004	165200	461832020	14940	14940	14940	14940	0
161	20241004	165100	461832020	14940	14940	14940	14940	0
162	20241004	165000	461832020	14940	14940	14940	14940	0
163	20241004	164900	461832020	14940	14940	14940	14940	0
164	20241004	164800	461832020	14940	14940	14940	14940	0
165	20241004	164700	461832020	14940	14940	14940	14940	0
166	20241004	164600	461832020	14940	14940	14940	14940	0
167	20241004	164500	461832020	14940	14940	14940	14940	0
168	20241004	164400	461832020	14940	14940	14940	14940	0
169	20241004	164300	461832020	14940	14940	14940	14940	0
170	20241004	164200	461832020	14940	14940	14940	14940	0
171	20241004	164100	461832020	14940	14940	14940	14940	0
172	20241004	164000	461832020	14940	14940	14940	14940	0
173	20241004	163900	461832020	14940	14940	14940	14940	0
174	20241004	163800	461832020	14940	14940	14940	14940	0
175	20241004	163700	461832020	14940	14940	14940	14940	0
176	20241004	163600	461832020	14940	14940	14940	14940	0
177	20241004	163500	461832020	14940	14940	14940	14940	0
178	20241004	163400	461832020	14940	14940	14940	14940	0
179	20241004	163300	461832020	14940	14940	14940	14940	0
180	20241004	163200	461832020	14940	14940	14940	14940	0
181	20241004	163100	461832020	14940	14940	14940	14940	0
182	20241004	163000	461832020	14940	14940	14940	14940	2339
183	20241004	162900	461832020	14940	14940	14940	14940	0
184	20241004	162800	461832020	14940	14940	14940	14940	0
185	20241004	162700	461832020	14940	14940	14940	14940	0
186	20241004	162600	461832020	14940	14940	14940	14940	0
187	20241004	162500	461832020	14940	14940	14940	14940	0
188	20241004	162400	461832020	14940	14940	14940	14940	0
189	20241004	162300	461832020	14940	14940	14940	14940	0
190	20241004	162200	461832020	14940	14940	14940	14940	0
191	20241004	162100	461832020	14940	14940	14940	14940	0
192	20241004	162000	461832020	14940	14940	14940	14940	0
193	20241004	161900	461832020	14940	14940	14940	14940	0
194	20241004	161800	461832020	14940	14940	14940	14940	0
195	20241004	161700	461832020	14940	14940	14940	14940	0
196	20241004	161600	461832020	14940	14940	14940	14940	0
197	20241004	161500	461832020	14940	14940	14940	14940	0
198	20241004	161400	461832020	14940	14940	14940	14940	0
199	20241004	161300	461832020	14940	14940	14940	14940	0
200	20241004	161200	461832020	14940	14940	14940	14940	0
201	20241004	161100	461832020	14940	14940	14940	14940	0
202	20241004	161000	461832020	14940	14940	14940	14940	0
203	20241004	160900	461832020	14940	14940	14940	14940	0
204	20241004	160800	461832020	14940	14940	14940	14940	0
205	20241004	160700	461832020	14940	14940	14940	14940	0
206	20241004	160600	461832020	14940	14940	14940	14940	0
207	20241004	160500	461832020	14940	14940	14940	14940	0
208	20241004	160400	461832020	14940	14940	14940	14940	0
209	20241004	160300	461832020	14940	14940	14940	14940	0
210	20241004	160200	461832020	14940	14940	14940	14940	0
211	20241004	160100	461832020	14940	14940	14940	14940	0
212	20241004	160000	461832020	14940	14940	14940	14940	2339
213	20241004	155900	461832020	14940	14940	14940	14940	0
214	20241004	155800	461832020	14940	14940	14940	14940	0
215	20241004	155700	461832020	14940	14940	14940	14940	0
216	20241004	155600	461832020	14940	14940	14940	14940	0
217	20241004	155500	461832020	14940	14940	14940	14940	0
218	20241004	155400	461832020	14940	14940	14940	14940	0
219	20241004	155300	461832020	14940	14940	14940	14940	0
220	20241004	155200	461832020	14940	14940	14940	14940	0
221	20241004	155100	461832020	14940	14940	14940	14940	0
222	20241004	155000	461832020	14940	14940	14940	14940	0
223	20241004	154900	461832020	14940	14940	14940	14940	0
224	20241004	154800	461832020	14940	14940	14940	14940	0
225	20241004	154700	461832020	14940	14940	14940	14940	0
226	20241004	154600	461832020	14940	14940	14940	14940	0
227	20241004	154500	461832020	14940	14940	14940	14940	0
228	20241004	154400	461832020	14940	14940	14940	14940	0
229	20241004	154300	461832020	14940	14940	14940	14940	0
230	20241004	154200	461832020	14940	14940	14940	14940	0
231	20241004	154100	461832020	14940	14940	14940	14940	0
232	20241004	154000	461832020	14940	14940	14940	14940	0
233	20241004	153900	461832020	14940	14940	14940	14940	0
234	20241004	153800	461832020	14940	14940	14940	14940	0
235	20241004	153700	461832020	14940	14940	14940	14940	0
236	20241004	153600	461832020	14940	14940	14940	14940	0
237	20241004	153500	461832020	14940	14940	14940	14940	0
238	20241004	153400	461832020	14940	14940	14940	14940	0
239	20241004	153300	461832020	14940	14940	14940	14940	0
240	20241004	153200	461832020	14940	14940	14940	14940	0
241	20241004	153100	461832020	14940	14940	14940	14940	0
242	20241004	153000	461832020	14940	14940	14940	14940	4678
243	20241004	152900	426887360	15010	15010	15010	15010	0
244	20241004	152800	426887360	15010	15010	15010	15010	0
245	20241004	152700	426887360	15010	15010	15010	15010	0
246	20241004	152600	426887360	15010	15010	15010	15010	0
247	20241004	152500	426887360	15010	15010	15010	15010	0
248	20241004	152400	426887360	15010	15010	15010	15010	0
249	20241004	152300	426887360	15010	15010	15010	15010	0
250	20241004	152200	426887360	15010	15010	15010	15010	0
251	20241004	152100	426887360	15010	15010	15010	15010	0
252	20241004	152000	426887360	15010	15010	15010	15010	0
253	20241004	151900	426887360	15010	15070	15070	15010	75
254	20241004	151800	425761310	15070	15070	15070	15070	33
255	20241004	151700	425264000	15070	15070	15070	15070	0
256	20241004	151600	425264000	15070	15070	15070	15070	0
257	20241004	151500	425264000	15070	15070	15070	15000	20
258	20241004	151400	424963370	15020	15040	15040	15020	581
259	20241004	151300	416235690	15070	15070	15070	15070	0
260	20241004	151200	416235690	15070	15060	15070	15060	153
261	20241004	151100	413930890	15040	15040	15040	15040	0
262	20241004	151000	413930890	15040	15040	15040	15040	2
263	20241004	150900	413900810	15040	15040	15040	15040	451
264	20241004	150800	407117770	15020	15020	15020	14990	115
265	20241004	150700	405390620	14970	14970	14970	14970	136
266	20241004	150600	403354700	15020	15020	15020	15020	0
267	20241004	150500	403354700	15020	15020	15020	15020	189
268	20241004	150400	400515920	15020	14960	15020	14960	8
269	20241004	150300	400396180	15040	15040	15040	15040	0
270	20241004	150200	400396180	15040	15040	15040	15040	0
271	20241004	150100	400396180	15040	15040	15040	15040	0
272	20241004	150000	400396180	15040	14960	15040	14950	701
273	20241004	145900	389913640	14960	15040	15040	14960	2
274	20241004	145800	389883640	14960	15000	15000	14960	1552
275	20241004	145700	366657270	15000	15000	15000	15000	0
276	20241004	145600	366657270	15000	15000	15000	15000	2
277	20241004	145500	366627270	15000	15000	15000	15000	1
278	20241004	145400	366612270	15000	15000	15000	15000	0
279	20241004	145300	366612270	15000	15040	15040	15000	320
280	20241004	145200	361810700	15040	15040	15040	15040	0
281	20241004	145100	361810700	15040	15040	15040	15040	0
282	20241004	145000	361810700	15040	15040	15040	15040	0
283	20241004	144900	361810700	15040	15040	15040	15040	0
284	20241004	144800	361810700	15040	15040	15040	15040	1
285	20241004	144700	361795660	15040	15040	15040	15040	33
286	20241004	144600	361299340	15040	15040	15040	15040	1
287	20241004	144500	361284300	15020	15000	15020	15000	505
288	20241004	144400	353704280	15000	15000	15000	15000	1
289	20241004	144300	353689280	15000	15000	15000	15000	0
290	20241004	144200	353689280	15000	15000	15000	15000	0
291	20241004	144100	353689280	15000	15000	15000	15000	2
292	20241004	144000	353659280	15000	14990	15000	14990	318
293	20241004	143900	348891280	15000	15000	15000	15000	0
294	20241004	143800	348891280	15000	15000	15000	15000	651
295	20241004	143700	339126280	14990	14990	14990	14990	0
296	20241004	143600	339126280	14990	14990	14990	14990	0
297	20241004	143500	339126280	14990	14990	14990	14990	0
298	20241004	143400	339126280	14990	14990	14990	14990	0
299	20241004	143300	339126280	14990	15000	15000	14990	77
300	20241004	143200	337971300	15040	15040	15040	15040	0
301	20241004	143100	337971300	15040	15040	15040	15040	0
302	20241004	143000	337971300	15040	15040	15040	15040	17
303	20241004	142900	337715620	15040	15040	15040	15040	0
304	20241004	142800	337715620	15040	15040	15040	15040	0
305	20241004	142700	337715620	15040	15040	15040	15040	200
306	20241004	142600	334707620	15000	15000	15000	15000	0
307	20241004	142500	334707620	15000	15000	15000	15000	0
308	20241004	142400	334707620	15000	14930	15000	14930	30
309	20241004	142300	334258320	14990	14990	14990	14990	0
310	20241004	142200	334258320	14990	14990	14990	14990	51
311	20241004	142100	333493830	14910	14990	14990	14910	1000
312	20241004	142000	318551050	14990	14990	14990	14990	30
313	20241004	141900	318101350	15000	15000	15000	15000	80
314	20241004	141800	316901350	15000	15000	15000	15000	0
315	20241004	141700	316901350	15000	15000	15000	15000	0
316	20241004	141600	316901350	15000	15000	15000	15000	1
317	20241004	141500	316886350	15000	15040	15040	15000	117
318	20241004	141400	315131310	15010	15040	15040	15010	2450
319	20241004	141300	278319840	15040	15040	15040	15040	0
320	20241004	141200	278319840	15040	15040	15040	15040	0
321	20241004	141100	278319840	15040	15050	15050	15040	175
322	20241004	141000	275687820	15050	15050	15050	15050	5
323	20241004	140900	275612570	15050	15050	15050	15050	6
324	20241004	140800	275522270	15050	15050	15050	15050	5
325	20241004	140700	275447020	15050	15050	15050	15050	0
326	20241004	140600	275447020	15050	15050	15050	15050	0
327	20241004	140500	275447020	15050	15050	15050	15050	1
328	20241004	140400	275431970	15020	15020	15020	15020	8
329	20241004	140300	275311810	15010	15010	15010	15010	0
330	20241004	140200	275311810	15010	15010	15010	15010	0
331	20241004	140100	275311810	15010	15010	15010	15010	0
332	20241004	140000	275311810	15010	15010	15010	15010	0
333	20241004	135900	275311810	15010	15010	15010	15010	0
334	20241004	135800	275311810	15010	15010	15010	15010	50
335	20241004	135700	274561310	15010	15020	15020	15010	324
336	20241004	135600	269697260	15050	15050	15050	15050	3
337	20241004	135500	269652110	15050	15050	15050	15050	11
338	20241004	135400	269486560	15020	15020	15020	15020	0
339	20241004	135300	269486560	15020	15020	15020	15020	0
340	20241004	135200	269486560	15020	15020	15020	15020	0
341	20241004	135100	269486560	15020	15020	15020	15020	30
342	20241004	135000	269035960	15050	15050	15050	15050	1
343	20241004	134900	269020910	15000	15000	15000	15000	0
344	20241004	134800	269020910	15000	15000	15000	15000	2
345	20241004	134700	268990910	15000	15000	15000	15000	0
346	20241004	134600	268990910	15000	15000	15000	15000	54
347	20241004	134500	268180910	15020	15020	15020	15020	82
348	20241004	134400	266949270	15050	15050	15050	15050	0
349	20241004	134300	266949270	15050	15050	15050	15050	0
350	20241004	134200	266949270	15050	15050	15050	15050	0
351	20241004	134100	266949270	15050	15050	15050	15050	0
352	20241004	134000	266949270	15050	15050	15050	15050	0
353	20241004	133900	266949270	15050	15050	15050	15050	0
354	20241004	133800	266949270	15050	15050	15050	15050	0
355	20241004	133700	266949270	15050	15050	15050	15050	2
356	20241004	133600	266919170	15050	15050	15050	15050	0
357	20241004	133500	266919170	15050	15070	15070	15050	7
358	20241004	133400	266813700	15070	15070	15070	15070	100
359	20241004	133300	265306700	15070	15070	15070	15070	1
360	20241004	133200	265291630	15000	15000	15000	15000	1
361	20241004	133100	265276630	14990	14990	14990	14990	0
362	20241004	133000	265276630	14990	14990	14990	14990	0
363	20241004	132900	265276630	14990	14990	14990	14990	0
364	20241004	132800	265276630	14990	14990	14990	14990	0
365	20241004	132700	265276630	14990	14990	14990	14990	0
366	20241004	132600	265276630	14990	14990	14990	14990	0
367	20241004	132500	265276630	14990	14990	14990	14990	1
368	20241004	132400	265261640	15030	15050	15050	15030	4
369	20241004	132300	265201480	15080	15090	15090	15080	4
370	20241004	132200	265141140	14950	14950	14950	14950	0
371	20241004	132100	265141140	14950	15000	15000	14950	94
372	20241004	132000	263735740	15000	15000	15000	15000	0
373	20241004	131900	263735740	15000	14960	15000	14960	800
374	20241004	131800	251750500	14950	14950	14950	14950	0
375	20241004	131700	251750500	14950	14950	14950	14950	0
376	20241004	131600	251750500	14950	14950	14950	14950	30
377	20241004	131500	251302000	14960	14960	14960	14960	17
378	20241004	131400	251047680	14950	14950	14950	14950	0
379	20241004	131300	251047680	14950	14950	14950	14950	0
380	20241004	131200	251047680	14950	14950	14950	14950	0
381	20241004	131100	251047680	14950	14950	14950	14950	0
382	20241004	131000	251047680	14950	14950	14950	14950	0
383	20241004	130900	251047680	14950	14950	14950	14950	0
384	20241004	130800	251047680	14950	14950	14950	14950	0
385	20241004	130700	251047680	14950	14950	14950	14950	0
386	20241004	130600	251047680	14950	14950	14950	14950	64
387	20241004	130500	250090880	14940	14940	14940	14940	100
388	20241004	130400	248596880	14940	14940	14940	14940	10
389	20241004	130300	248447480	14940	14940	14940	14940	0
390	20241004	130200	248447480	14940	14940	14940	14940	2
391	20241004	130100	248417600	14950	14950	14950	14950	0
392	20241004	130000	248417600	14950	14950	14950	14950	694
393	20241004	125900	238042300	14950	14950	14950	14950	123
394	20241004	125800	236203450	14950	14950	14950	14950	91
395	20241004	125700	234843000	14950	14950	14950	14950	0
396	20241004	125600	234843000	14950	14950	14950	14950	20
397	20241004	125500	234544000	14950	14950	14950	14950	245
398	20241004	125400	230881250	14960	14960	14960	14960	6
399	20241004	125300	230791490	14960	14960	14960	14960	0
400	20241004	125200	230791490	14960	14960	14960	14960	0
401	20241004	125100	230791490	14960	14960	14960	14960	1
402	20241004	125000	230776530	14960	14980	14980	14960	1022
403	20241004	124900	215468850	14980	14980	14980	14980	0
404	20241004	124800	215468850	14980	14980	14980	14980	0
405	20241004	124700	215468850	14980	14980	14980	14980	0
406	20241004	124600	215468850	14980	14990	14990	14980	1099
407	20241004	124500	199000080	14990	14990	14990	14990	0
408	20241004	124400	199000080	14990	14990	14990	14990	0
409	20241004	124300	199000080	14990	14990	14990	14990	0
410	20241004	124200	199000080	14990	14990	14990	14990	0
411	20241004	124100	199000080	14990	14990	14990	14990	0
412	20241004	124000	199000080	14990	14990	14990	14990	0
413	20241004	123900	199000080	14990	14990	14990	14990	0
414	20241004	123800	199000080	14990	14990	14990	14990	0
415	20241004	123700	199000080	14990	15000	15000	14990	134
416	20241004	123600	196991320	14990	14990	14990	14990	0
417	20241004	123500	196991320	14990	15040	15040	14990	1525
418	20241004	123400	174092990	15040	15040	15040	15040	70
419	20241004	123300	173040190	15040	15070	15070	15040	570
420	20241004	123200	164458810	15100	15100	15100	15100	0
421	20241004	123100	164458810	15100	15100	15100	15100	66
422	20241004	123000	163462210	15100	15100	15100	15100	17
423	20241004	122900	163205510	15100	15100	15100	15100	0
424	20241004	122800	163205510	15100	15100	15100	15100	2
425	20241004	122700	163175310	15070	15070	15070	15070	50
426	20241004	122600	162421810	15070	15070	15070	15070	0
427	20241004	122500	162421810	15070	15070	15070	15070	0
428	20241004	122400	162421810	15070	15070	15070	15070	0
429	20241004	122300	162421810	15070	15070	15070	15070	1
430	20241004	122200	162406740	15060	15060	15060	15060	0
431	20241004	122100	162406740	15060	15060	15060	15060	0
432	20241004	122000	162406740	15060	15060	15060	15060	0
433	20241004	121900	162406740	15060	15060	15060	15060	0
434	20241004	121800	162406740	15060	15060	15060	15060	0
435	20241004	121700	162406740	15060	15060	15060	15060	0
436	20241004	121600	162406740	15060	15090	15090	15060	362
437	20241004	121500	156944490	15060	15060	15060	15060	0
438	20241004	121400	156944490	15060	15060	15060	15060	0
439	20241004	121300	156944490	15060	15060	15060	15060	0
440	20241004	121200	156944490	15060	15060	15060	15060	0
441	20241004	121100	156944490	15060	15060	15060	15060	0
442	20241004	121000	156944490	15060	15060	15060	15060	0
443	20241004	120900	156944490	15060	15060	15060	15060	0
444	20241004	120800	156944490	15060	15060	15060	15060	1
445	20241004	120700	156929430	15060	15060	15060	15060	0
446	20241004	120600	156929430	15060	15060	15060	15060	0
447	20241004	120500	156929430	15060	15060	15060	15060	0
448	20241004	120400	156929430	15060	15060	15060	15060	0
449	20241004	120300	156929430	15060	15060	15060	15060	0
450	20241004	120200	156929430	15060	15060	15060	15060	0
451	20241004	120100	156929430	15060	15040	15060	15040	43
452	20241004	120000	156281890	15040	15040	15040	15040	3
453	20241004	115900	156236770	15040	15040	15040	15040	23
454	20241004	115800	155890850	15040	15040	15040	15040	24
455	20241004	115700	155529890	15040	15040	15040	15040	3
456	20241004	115600	155484770	15040	15040	15040	15040	3
457	20241004	115500	155439650	15040	15040	15040	15040	64
458	20241004	115400	154477090	15040	15040	15040	15040	3
459	20241004	115300	154431970	15040	15040	15040	15040	3
460	20241004	115200	154386850	15040	15040	15060	15040	290
461	20241004	115100	150021250	15040	15040	15040	15040	3
462	20241004	115000	149976130	15040	15040	15040	15040	3
463	20241004	114900	149931010	15040	15040	15060	15040	23
464	20241004	114800	149584690	15040	15040	15040	15040	103
465	20241004	114700	148035570	15040	15040	15040	15040	3
466	20241004	114600	147990450	15040	15040	15040	15040	4
467	20241004	114500	147930290	15040	15050	15050	15040	18
468	20241004	114400	147659560	15050	15050	15050	15050	3
469	20241004	114300	147614410	15050	15040	15050	15040	3
470	20241004	114200	147569280	15040	15040	15040	15040	3
471	20241004	114100	147524160	15040	15040	15040	15040	3
472	20241004	114000	147479040	15040	15040	15040	15040	13
473	20241004	113900	147283520	15040	15040	15040	15040	13
474	20241004	113800	147088000	15040	15040	15040	15040	3
475	20241004	113700	147042880	15040	15040	15040	15040	3
476	20241004	113600	146997760	15040	15040	15040	15040	3
477	20241004	113500	146952640	15040	15040	15040	15040	3
478	20241004	113400	146907520	15040	15040	15040	15040	4
479	20241004	113300	146847360	15040	15040	15060	15040	4
480	20241004	113200	146787180	15040	15040	15040	15040	3
481	20241004	113100	146742060	15040	15040	15040	15040	1
482	20241004	113000	146727020	15040	15040	15040	15040	0
483	20241004	112900	146727020	15040	15040	15040	15040	21
484	20241004	112800	146411180	15040	15040	15040	15040	55
485	20241004	112700	145583980	15040	15040	15040	15040	68
486	20241004	112600	144561260	15040	15040	15040	15040	0
487	20241004	112500	144561260	15040	15040	15040	15040	3
488	20241004	112400	144516140	15040	15040	15040	15040	4
489	20241004	112300	144455980	15040	15040	15040	15040	0
490	20241004	112200	144455980	15040	15040	15040	15040	0
491	20241004	112100	144455980	15040	15040	15040	15030	63
492	20241004	112000	143508470	15040	15040	15040	15040	0
493	20241004	111900	143508470	15040	15040	15040	15040	4
494	20241004	111800	143448310	15040	15040	15040	15040	0
495	20241004	111700	143448310	15040	15040	15040	15040	11
496	20241004	111600	143282870	15060	15060	15060	15060	1
497	20241004	111500	143267810	15040	15040	15040	15040	12
498	20241004	111400	143087330	15040	15040	15040	15040	115
499	20241004	111300	141357730	15060	15050	15060	15050	301
500	20241004	111200	136824730	15050	15050	15050	15050	26
501	20241004	111100	136433430	15050	15050	15050	15050	13
502	20241004	111000	136237780	15050	15060	15060	15050	91
503	20241004	110900	134868130	15070	15070	15070	15070	0
504	20241004	110800	134868130	15070	15070	15070	15070	0
505	20241004	110700	134868130	15070	15070	15070	15070	0
506	20241004	110600	134868130	15070	15070	15070	15070	5
507	20241004	110500	134792780	15070	15070	15070	15070	0
508	20241004	110400	134792780	15070	15070	15070	15070	0
509	20241004	110300	134792780	15070	15070	15070	15070	8
510	20241004	110200	134672220	15070	15070	15070	15070	11
511	20241004	110100	134506450	15070	15070	15070	15070	12
512	20241004	110000	134325610	15070	15070	15070	15070	11
513	20241004	105900	134159840	15070	15070	15070	15070	0
514	20241004	105800	134159840	15070	15080	15080	15070	41
515	20241004	105700	133541640	15070	15070	15070	15070	0
516	20241004	105600	133541640	15070	15070	15070	15070	0
517	20241004	105500	133541640	15070	15070	15070	15070	0
518	20241004	105400	133541640	15070	15070	15070	15070	0
519	20241004	105300	133541640	15070	15070	15070	15070	0
520	20241004	105200	133541640	15070	15070	15070	15070	0
521	20241004	105100	133541640	15070	15070	15070	15070	0
522	20241004	105000	133541640	15070	15080	15080	15070	150
523	20241004	104900	131279710	15080	15080	15080	15080	0
524	20241004	104800	131279710	15080	15080	15080	15080	0
525	20241004	104700	131279710	15080	15080	15080	15080	0
526	20241004	104600	131279710	15080	15080	15080	15080	0
527	20241004	104500	131279710	15080	15080	15080	15080	30
528	20241004	104400	130827310	15080	15080	15080	15080	0
529	20241004	104300	130827310	15080	15080	15080	15080	150
530	20241004	104200	128565310	15080	15080	15080	15080	4
531	20241004	104100	128504990	15100	15100	15100	15100	0
532	20241004	104000	128504990	15100	15100	15100	15100	0
533	20241004	103900	128504990	15100	15080	15100	15080	36
534	20241004	103800	127962090	15080	15080	15080	15080	201
535	20241004	103700	124931010	15100	15100	15100	15100	0
536	20241004	103600	124931010	15100	15100	15100	15100	0
537	20241004	103500	124931010	15100	15100	15100	15100	0
538	20241004	103400	124931010	15100	15100	15100	15100	1
539	20241004	103300	124915910	15080	15080	15080	15080	2
540	20241004	103200	124885750	15100	15100	15100	15100	0
541	20241004	103100	124885750	15100	15100	15100	15100	0
542	20241004	103000	124885750	15100	15100	15100	15100	0
543	20241004	102900	124885750	15100	15100	15100	15100	10
544	20241004	102800	124734750	15100	15100	15100	15100	0
545	20241004	102700	124734750	15100	15100	15100	15100	1
546	20241004	102600	124719650	15100	15100	15100	15100	5
547	20241004	102500	124644150	15100	15100	15100	15100	0
548	20241004	102400	124644150	15100	15100	15100	15100	0
549	20241004	102300	124644150	15100	15100	15100	15100	0
550	20241004	102200	124644150	15100	15100	15100	15100	10
551	20241004	102100	124493150	15100	15100	15100	15100	0
552	20241004	102000	124493150	15100	15100	15100	15100	0
553	20241004	101900	124493150	15100	15100	15100	15100	26
554	20241004	101800	124100550	15040	15040	15040	15040	0
555	20241004	101700	124100550	15040	15040	15040	15040	0
556	20241004	101600	124100550	15040	15040	15040	15040	0
557	20241004	101500	124100550	15040	15040	15040	15040	0
558	20241004	101400	124100550	15040	15040	15040	15040	0
559	20241004	101300	124100550	15040	15040	15040	15040	0
560	20241004	101200	124100550	15040	15040	15040	15040	0
561	20241004	101100	124100550	15040	15070	15070	15040	64
562	20241004	101000	123137030	15090	15090	15090	15090	0
563	20241004	100900	123137030	15090	15090	15090	15090	0
564	20241004	100800	123137030	15090	15090	15090	15090	0
565	20241004	100700	123137030	15090	15090	15090	15090	0
566	20241004	100600	123137030	15090	15090	15090	15090	0
567	20241004	100500	123137030	15090	15090	15090	15090	1
568	20241004	100400	123121940	15090	15090	15090	15090	2
569	20241004	100300	123091760	15060	15060	15060	15060	0
570	20241004	100200	123091760	15060	15070	15070	15060	50
571	20241004	100100	122338600	15090	15090	15090	15090	0
572	20241004	100000	122338600	15090	15090	15090	15090	2
573	20241004	095900	122308420	15060	15060	15060	15060	4
574	20241004	095800	122248180	15070	15080	15080	15070	76
575	20241004	095700	121102810	15090	15090	15090	15090	3
576	20241004	095600	121057540	15100	15100	15100	15100	0
577	20241004	095500	121057540	15100	15100	15100	15100	0
578	20241004	095400	121057540	15100	15100	15100	15100	0
579	20241004	095300	121057540	15100	15100	15100	15100	0
580	20241004	095200	121057540	15100	15100	15100	15100	3
581	20241004	095100	121012240	15100	15100	15100	15100	3
582	20241004	095000	120966940	15100	15100	15100	15100	100
583	20241004	094900	119456940	15090	15090	15090	15090	0
584	20241004	094800	119456940	15090	15090	15090	15090	0
585	20241004	094700	119456940	15090	15090	15090	15090	2
586	20241004	094600	119426760	15090	15090	15090	15090	50
587	20241004	094500	118672260	15090	15090	15090	15090	0
588	20241004	094400	118672260	15090	15090	15090	15090	0
589	20241004	094300	118672260	15090	15090	15090	15090	0
590	20241004	094200	118672260	15090	15090	15100	15090	60
591	20241004	094100	117766850	15090	15090	15090	15090	34
592	20241004	094000	117253790	15090	15090	15090	15090	0
593	20241004	093900	117253790	15090	15060	15090	15060	127
594	20241004	093800	115339390	15020	15020	15020	15020	0
595	20241004	093700	115339390	15020	15020	15020	15020	1
596	20241004	093600	115324370	15020	15020	15020	15020	0
597	20241004	093500	115324370	15020	15030	15030	15020	61
598	20241004	093400	114407550	15030	15030	15030	15030	0
599	20241004	093300	114407550	15030	15030	15030	15030	0
600	20241004	093200	114407550	15030	15030	15030	15030	0
601	20241004	093100	114407550	15030	15030	15030	15030	0
602	20241004	093000	114407550	15030	15090	15090	15030	196
603	20241004	092900	111461380	15030	15030	15030	15030	440
604	20241004	092800	104848180	15030	15030	15030	15030	41
605	20241004	092700	104231950	15140	15140	15140	15140	0
606	20241004	092600	104231950	15140	15130	15140	14900	2204
607	20241004	092500	71244160	15080	15100	15100	15080	10
608	20241004	092400	71093280	15140	15140	15140	15140	0
609	20241004	092300	71093280	15140	15140	15140	15140	1
610	20241004	092200	71078140	15100	15100	15100	15100	1
611	20241004	092100	71063040	15100	15100	15100	15100	0
612	20241004	092000	71063040	15100	15100	15100	15100	0
613	20241004	091900	71063040	15100	15100	15100	15100	0
614	20241004	091800	71063040	15100	15100	15100	15100	60
615	20241004	091700	70157040	15120	15120	15120	15120	641
616	20241004	091600	60465120	15120	15130	15130	15120	548
617	20241004	091500	52179290	15120	15120	15120	15120	0
618	20241004	091400	52179290	15120	15130	15130	15120	430
619	20241004	091300	45677230	15130	15130	15130	15130	62
620	20241004	091200	44739170	15120	15140	15140	15120	348
621	20241004	091100	39473930	15160	15160	15160	15160	1
622	20241004	091000	39458770	15160	15150	15160	15150	50
623	20241004	090900	38700900	15160	15140	15160	15130	455
624	20241004	090800	31814270	15150	15160	15160	15150	202
625	20241004	090700	28753640	15160	15160	15160	15160	1
626	20241004	090600	28738480	15150	15150	15150	15150	716
627	20241004	090500	17891080	15150	15150	15150	15150	0
628	20241004	090400	17891080	15150	15150	15150	15150	0
629	20241004	090300	17891080	15150	15160	15160	15150	291
630	20241004	090200	13482420	15150	15150	15150	15150	0
631	20241004	090100	13482420	15150	15200	15200	15120	119
632	20241004	090000	11681280	15210	15210	15210	15210	768