KissMeData/143160/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202500	129976980	15550	15550	15550	15550	104
3	20241002	202400	129976980	15550	15550	15550	15550	0
4	20241002	202300	129976980	15550	15550	15550	15550	0
5	20241002	202200	129976980	15550	15550	15550	15550	0
6	20241002	202100	129976980	15550	15550	15550	15550	0
7	20241002	202000	129976980	15550	15550	15550	15550	0
8	20241002	201900	129976980	15550	15550	15550	15550	0
9	20241002	201800	129976980	15550	15550	15550	15550	0
10	20241002	201700	129976980	15550	15550	15550	15550	0
11	20241002	201600	129976980	15550	15550	15550	15550	0
12	20241002	201500	129976980	15550	15550	15550	15550	0
13	20241002	201400	129976980	15550	15550	15550	15550	0
14	20241002	201300	129976980	15550	15550	15550	15550	0
15	20241002	201200	129976980	15550	15550	15550	15550	0
16	20241002	201100	129976980	15550	15550	15550	15550	0
17	20241002	201000	129976980	15550	15550	15550	15550	0
18	20241002	200900	129976980	15550	15550	15550	15550	0
19	20241002	200800	129976980	15550	15550	15550	15550	0
20	20241002	200700	129976980	15550	15550	15550	15550	0
21	20241002	200600	129976980	15550	15550	15550	15550	0
22	20241002	200500	129976980	15550	15550	15550	15550	0
23	20241002	200400	129976980	15550	15550	15550	15550	0
24	20241002	200300	129976980	15550	15550	15550	15550	0
25	20241002	200200	129976980	15550	15550	15550	15550	0
26	20241002	200100	129976980	15550	15550	15550	15550	0
27	20241002	200000	129976980	15550	15550	15550	15550	0
28	20241002	195900	129976980	15550	15550	15550	15550	0
29	20241002	195800	129976980	15550	15550	15550	15550	0
30	20241002	195700	129976980	15550	15550	15550	15550	0
31	20241002	195600	129976980	15550	15550	15550	15550	0
32	20241002	195500	129976980	15550	15550	15550	15550	104
33	20241002	195400	129976980	15550	15550	15550	15550	0
34	20241002	195300	129976980	15550	15550	15550	15550	0
35	20241002	195200	129976980	15550	15550	15550	15550	0
36	20241002	195100	129976980	15550	15550	15550	15550	0
37	20241002	195000	129976980	15550	15550	15550	15550	0
38	20241002	194900	129976980	15550	15550	15550	15550	0
39	20241002	194800	129976980	15550	15550	15550	15550	0
40	20241002	194700	129976980	15550	15550	15550	15550	0
41	20241002	194600	129976980	15550	15550	15550	15550	0
42	20241002	194500	129976980	15550	15550	15550	15550	0
43	20241002	194400	129976980	15550	15550	15550	15550	0
44	20241002	194300	129976980	15550	15550	15550	15550	0
45	20241002	194200	129976980	15550	15550	15550	15550	0
46	20241002	194100	129976980	15550	15550	15550	15550	0
47	20241002	194000	129976980	15550	15550	15550	15550	0
48	20241002	193900	129976980	15550	15550	15550	15550	0
49	20241002	193800	129976980	15550	15550	15550	15550	0
50	20241002	193700	129976980	15550	15550	15550	15550	0
51	20241002	193600	129976980	15550	15550	15550	15550	0
52	20241002	193500	129976980	15550	15550	15550	15550	0
53	20241002	193400	129976980	15550	15550	15550	15550	0
54	20241002	193300	129976980	15550	15550	15550	15550	0
55	20241002	193200	129976980	15550	15550	15550	15550	0
56	20241002	193100	129976980	15550	15550	15550	15550	0
57	20241002	193000	129976980	15550	15550	15550	15550	0
58	20241002	192900	129976980	15550	15550	15550	15550	0
59	20241002	192800	129976980	15550	15550	15550	15550	0
60	20241002	192700	129976980	15550	15550	15550	15550	0
61	20241002	192600	129976980	15550	15550	15550	15550	0
62	20241002	192500	129976980	15550	15550	15550	15550	104
63	20241002	192400	129976980	15550	15550	15550	15550	0
64	20241002	192300	129976980	15550	15550	15550	15550	0
65	20241002	192200	129976980	15550	15550	15550	15550	0
66	20241002	192100	129976980	15550	15550	15550	15550	0
67	20241002	192000	129976980	15550	15550	15550	15550	0
68	20241002	191900	129976980	15550	15550	15550	15550	0
69	20241002	191800	129976980	15550	15550	15550	15550	0
70	20241002	191700	129976980	15550	15550	15550	15550	0
71	20241002	191600	129976980	15550	15550	15550	15550	0
72	20241002	191500	129976980	15550	15550	15550	15550	0
73	20241002	191400	129976980	15550	15550	15550	15550	0
74	20241002	191300	129976980	15550	15550	15550	15550	0
75	20241002	191200	129976980	15550	15550	15550	15550	0
76	20241002	191100	129976980	15550	15550	15550	15550	0
77	20241002	191000	129976980	15550	15550	15550	15550	0
78	20241002	190900	129976980	15550	15550	15550	15550	0
79	20241002	190800	129976980	15550	15550	15550	15550	0
80	20241002	190700	129976980	15550	15550	15550	15550	0
81	20241002	190600	129976980	15550	15550	15550	15550	0
82	20241002	190500	129976980	15550	15550	15550	15550	0
83	20241002	190400	129976980	15550	15550	15550	15550	0
84	20241002	190300	129976980	15550	15550	15550	15550	0
85	20241002	190200	129976980	15550	15550	15550	15550	0
86	20241002	190100	129976980	15550	15550	15550	15550	0
87	20241002	190000	129976980	15550	15550	15550	15550	0
88	20241002	185900	129976980	15550	15550	15550	15550	0
89	20241002	185800	129976980	15550	15550	15550	15550	0
90	20241002	185700	129976980	15550	15550	15550	15550	0
91	20241002	185600	129976980	15550	15550	15550	15550	0
92	20241002	185500	129976980	15550	15550	15550	15550	104
93	20241002	185400	129976980	15550	15550	15550	15550	0
94	20241002	185300	129976980	15550	15550	15550	15550	0
95	20241002	185200	129976980	15550	15550	15550	15550	0
96	20241002	185100	129976980	15550	15550	15550	15550	0
97	20241002	185000	129976980	15550	15550	15550	15550	0
98	20241002	184900	129976980	15550	15550	15550	15550	0
99	20241002	184800	129976980	15550	15550	15550	15550	0
100	20241002	184700	129976980	15550	15550	15550	15550	0
101	20241002	184600	129976980	15550	15550	15550	15550	0
102	20241002	184500	129976980	15550	15550	15550	15550	0
103	20241002	184400	129976980	15550	15550	15550	15550	0
104	20241002	184300	129976980	15550	15550	15550	15550	0
105	20241002	184200	129976980	15550	15550	15550	15550	0
106	20241002	184100	129976980	15550	15550	15550	15550	0
107	20241002	184000	129976980	15550	15550	15550	15550	0
108	20241002	183900	129976980	15550	15550	15550	15550	0
109	20241002	183800	129976980	15550	15550	15550	15550	0
110	20241002	183700	129976980	15550	15550	15550	15550	0
111	20241002	183600	129976980	15550	15550	15550	15550	0
112	20241002	183500	129976980	15550	15550	15550	15550	0
113	20241002	183400	129976980	15550	15550	15550	15550	0
114	20241002	183300	129976980	15550	15550	15550	15550	0
115	20241002	183200	129976980	15550	15550	15550	15550	0
116	20241002	183100	129976980	15550	15550	15550	15550	0
117	20241002	183000	129976980	15550	15550	15550	15550	0
118	20241002	182900	129976980	15550	15550	15550	15550	0
119	20241002	182800	129976980	15550	15550	15550	15550	0
120	20241002	182700	129976980	15550	15550	15550	15550	0
121	20241002	182600	129976980	15550	15550	15550	15550	0
122	20241002	182500	129976980	15550	15550	15550	15550	104
123	20241002	182400	129976980	15550	15550	15550	15550	0
124	20241002	182300	129976980	15550	15550	15550	15550	0
125	20241002	182200	129976980	15550	15550	15550	15550	0
126	20241002	182100	129976980	15550	15550	15550	15550	0
127	20241002	182000	129976980	15550	15550	15550	15550	0
128	20241002	181900	129976980	15550	15550	15550	15550	0
129	20241002	181800	129976980	15550	15550	15550	15550	0
130	20241002	181700	129976980	15550	15550	15550	15550	0
131	20241002	181600	129976980	15550	15550	15550	15550	0
132	20241002	181500	129976980	15550	15550	15550	15550	0
133	20241002	181400	129976980	15550	15550	15550	15550	0
134	20241002	181300	129976980	15550	15550	15550	15550	0
135	20241002	181200	129976980	15550	15550	15550	15550	0
136	20241002	181100	129976980	15550	15550	15550	15550	0
137	20241002	181000	129976980	15550	15550	15550	15550	0
138	20241002	180900	129976980	15550	15550	15550	15550	0
139	20241002	180800	129976980	15550	15550	15550	15550	0
140	20241002	180700	129976980	15550	15550	15550	15550	0
141	20241002	180600	129976980	15550	15550	15550	15550	0
142	20241002	180500	129976980	15550	15550	15550	15550	0
143	20241002	180400	129976980	15550	15550	15550	15550	0
144	20241002	180300	129976980	15550	15550	15550	15550	0
145	20241002	180200	129976980	15550	15550	15550	15550	0
146	20241002	180100	129976980	15550	15550	15550	15550	0
147	20241002	180000	129976980	15550	15550	15550	15550	0
148	20241002	175900	129976980	15550	15550	15550	15550	0
149	20241002	175800	129976980	15550	15550	15550	15550	0
150	20241002	175700	129976980	15550	15550	15550	15550	0
151	20241002	175600	129976980	15550	15550	15550	15550	0
152	20241002	175500	129976980	15550	15550	15550	15550	104
153	20241002	175400	129976980	15550	15550	15550	15550	0
154	20241002	175300	129976980	15550	15550	15550	15550	0
155	20241002	175200	129976980	15550	15550	15550	15550	0
156	20241002	175100	129976980	15550	15550	15550	15550	0
157	20241002	175000	129976980	15550	15550	15550	15550	0
158	20241002	174900	129976980	15550	15550	15550	15550	0
159	20241002	174800	129976980	15550	15550	15550	15550	0
160	20241002	174700	129976980	15550	15550	15550	15550	0
161	20241002	174600	129976980	15550	15550	15550	15550	0
162	20241002	174500	129976980	15550	15550	15550	15550	0
163	20241002	174400	129976980	15550	15550	15550	15550	0
164	20241002	174300	129976980	15550	15550	15550	15550	0
165	20241002	174200	129976980	15550	15550	15550	15550	0
166	20241002	174100	129976980	15550	15550	15550	15550	0
167	20241002	174000	129976980	15550	15550	15550	15550	0
168	20241002	173900	129976980	15550	15550	15550	15550	0
169	20241002	173800	129976980	15550	15550	15550	15550	0
170	20241002	173700	129976980	15550	15550	15550	15550	0
171	20241002	173600	129976980	15550	15550	15550	15550	0
172	20241002	173500	129976980	15550	15550	15550	15550	0
173	20241002	173400	129976980	15550	15550	15550	15550	0
174	20241002	173300	129976980	15550	15550	15550	15550	0
175	20241002	173200	129976980	15550	15550	15550	15550	0
176	20241002	173100	129976980	15550	15550	15550	15550	0
177	20241002	173000	129976980	15550	15550	15550	15550	0
178	20241002	172900	129976980	15550	15550	15550	15550	0
179	20241002	172800	129976980	15550	15550	15550	15550	0
180	20241002	172700	129976980	15550	15550	15550	15550	0
181	20241002	172600	129976980	15550	15550	15550	15550	0
182	20241002	172500	129976980	15550	15550	15550	15550	104
183	20241002	172400	129976980	15550	15550	15550	15550	0
184	20241002	172300	129976980	15550	15550	15550	15550	0
185	20241002	172200	129976980	15550	15550	15550	15550	0
186	20241002	172100	129976980	15550	15550	15550	15550	0
187	20241002	172000	129976980	15550	15550	15550	15550	0
188	20241002	171900	129976980	15550	15550	15550	15550	0
189	20241002	171800	129976980	15550	15550	15550	15550	0
190	20241002	171700	129976980	15550	15550	15550	15550	0
191	20241002	171600	129976980	15550	15550	15550	15550	0
192	20241002	171500	129976980	15550	15550	15550	15550	0
193	20241002	171400	129976980	15550	15550	15550	15550	0
194	20241002	171300	129976980	15550	15550	15550	15550	0
195	20241002	171200	129976980	15550	15550	15550	15550	0
196	20241002	171100	129976980	15550	15550	15550	15550	0
197	20241002	171000	129976980	15550	15550	15550	15550	0
198	20241002	170900	129976980	15550	15550	15550	15550	0
199	20241002	170800	129976980	15550	15550	15550	15550	0
200	20241002	170700	129976980	15550	15550	15550	15550	0
201	20241002	170600	129976980	15550	15550	15550	15550	0
202	20241002	170500	129976980	15550	15550	15550	15550	0
203	20241002	170400	129976980	15550	15550	15550	15550	0
204	20241002	170300	129976980	15550	15550	15550	15550	0
205	20241002	170200	129976980	15550	15550	15550	15550	0
206	20241002	170100	129976980	15550	15550	15550	15550	0
207	20241002	170000	129976980	15550	15550	15550	15550	0
208	20241002	165900	129976980	15550	15550	15550	15550	0
209	20241002	165800	129976980	15550	15550	15550	15550	0
210	20241002	165700	129976980	15550	15550	15550	15550	0
211	20241002	165600	129976980	15550	15550	15550	15550	0
212	20241002	165500	129976980	15550	15550	15550	15550	104
213	20241002	165400	129976980	15550	15550	15550	15550	0
214	20241002	165300	129976980	15550	15550	15550	15550	0
215	20241002	165200	129976980	15550	15550	15550	15550	0
216	20241002	165100	129976980	15550	15550	15550	15550	0
217	20241002	165000	129976980	15550	15550	15550	15550	0
218	20241002	164900	129976980	15550	15550	15550	15550	0
219	20241002	164800	129976980	15550	15550	15550	15550	0
220	20241002	164700	129976980	15550	15550	15550	15550	0
221	20241002	164600	129976980	15550	15550	15550	15550	0
222	20241002	164500	129976980	15550	15550	15550	15550	0
223	20241002	164400	129976980	15550	15550	15550	15550	0
224	20241002	164300	129976980	15550	15550	15550	15550	0
225	20241002	164200	129976980	15550	15550	15550	15550	0
226	20241002	164100	129976980	15550	15550	15550	15550	0
227	20241002	164000	129976980	15550	15550	15550	15550	0
228	20241002	163900	129976980	15550	15550	15550	15550	0
229	20241002	163800	129976980	15550	15550	15550	15550	0
230	20241002	163700	129976980	15550	15550	15550	15550	0
231	20241002	163600	129976980	15550	15550	15550	15550	0
232	20241002	163500	129976980	15550	15550	15550	15550	0
233	20241002	163400	129976980	15550	15550	15550	15550	0
234	20241002	163300	129976980	15550	15550	15550	15550	0
235	20241002	163200	129976980	15550	15550	15550	15550	0
236	20241002	163100	129976980	15550	15550	15550	15550	0
237	20241002	163000	129976980	15550	15550	15550	15550	0
238	20241002	162900	129976980	15550	15550	15550	15550	0
239	20241002	162800	129976980	15550	15550	15550	15550	0
240	20241002	162700	129976980	15550	15550	15550	15550	0
241	20241002	162600	129976980	15550	15550	15550	15550	0
242	20241002	162500	129976980	15550	15550	15550	15550	104
243	20241002	162400	129976980	15550	15550	15550	15550	0
244	20241002	162300	129976980	15550	15550	15550	15550	0
245	20241002	162200	129976980	15550	15550	15550	15550	0
246	20241002	162100	129976980	15550	15550	15550	15550	0
247	20241002	162000	129976980	15550	15550	15550	15550	0
248	20241002	161900	129976980	15550	15550	15550	15550	0
249	20241002	161800	129976980	15550	15550	15550	15550	0
250	20241002	161700	129976980	15550	15550	15550	15550	0
251	20241002	161600	129976980	15550	15550	15550	15550	0
252	20241002	161500	129976980	15550	15550	15550	15550	0
253	20241002	161400	129976980	15550	15550	15550	15550	0
254	20241002	161300	129976980	15550	15550	15550	15550	0
255	20241002	161200	129976980	15550	15550	15550	15550	0
256	20241002	161100	129976980	15550	15550	15550	15550	0
257	20241002	161000	129976980	15550	15550	15550	15550	0
258	20241002	160900	129976980	15550	15550	15550	15550	0
259	20241002	160800	129976980	15550	15550	15550	15550	0
260	20241002	160700	129976980	15550	15550	15550	15550	0
261	20241002	160600	129976980	15550	15550	15550	15550	0
262	20241002	160500	129976980	15550	15550	15550	15550	0
263	20241002	160400	129976980	15550	15550	15550	15550	0
264	20241002	160300	129976980	15550	15550	15550	15550	0
265	20241002	160200	129976980	15550	15550	15550	15550	0
266	20241002	160100	129976980	15550	15550	15550	15550	0
267	20241002	160000	129976980	15550	15550	15550	15550	0
268	20241002	155900	129976980	15550	15550	15550	15550	0
269	20241002	155800	129976980	15550	15550	15550	15550	0
270	20241002	155700	129976980	15550	15550	15550	15550	0
271	20241002	155600	129976980	15550	15550	15550	15550	0
272	20241002	155500	129976980	15550	15550	15550	15550	104
273	20241002	155400	129976980	15550	15550	15550	15550	0
274	20241002	155300	129976980	15550	15550	15550	15550	0
275	20241002	155200	129976980	15550	15550	15550	15550	0
276	20241002	155100	129976980	15550	15550	15550	15550	0
277	20241002	155000	129976980	15550	15550	15550	15550	0
278	20241002	154900	129976980	15550	15550	15550	15550	0
279	20241002	154800	129976980	15550	15550	15550	15550	0
280	20241002	154700	129976980	15550	15550	15550	15550	0
281	20241002	154600	129976980	15550	15550	15550	15550	0
282	20241002	154500	129976980	15550	15550	15550	15550	0
283	20241002	154400	129976980	15550	15550	15550	15550	0
284	20241002	154300	129976980	15550	15550	15550	15550	0
285	20241002	154200	129976980	15550	15550	15550	15550	0
286	20241002	154100	129976980	15550	15550	15550	15550	0
287	20241002	154000	129976980	15550	15550	15550	15550	0
288	20241002	153900	129976980	15550	15550	15550	15550	0
289	20241002	153800	129976980	15550	15550	15550	15550	0
290	20241002	153700	129976980	15550	15550	15550	15550	0
291	20241002	153600	129976980	15550	15550	15550	15550	0
292	20241002	153500	129976980	15550	15550	15550	15550	0
293	20241002	153400	129976980	15550	15550	15550	15550	0
294	20241002	153300	129976980	15550	15550	15550	15550	0
295	20241002	153200	129976980	15550	15550	15550	15550	0
296	20241002	153100	129976980	15550	15550	15550	15550	0
297	20241002	153000	129976980	15550	15550	15550	15550	104
298	20241002	152900	128359780	15510	15510	15510	15510	0
299	20241002	152800	128359780	15510	15510	15510	15510	0
300	20241002	152700	128359780	15510	15510	15510	15510	0
301	20241002	152600	128359780	15510	15510	15510	15510	0
302	20241002	152500	128359780	15510	15510	15510	15510	0
303	20241002	152400	128359780	15510	15510	15510	15510	0
304	20241002	152300	128359780	15510	15510	15510	15510	0
305	20241002	152200	128359780	15510	15510	15510	15510	0
306	20241002	152100	128359780	15510	15510	15510	15510	0
307	20241002	152000	128359780	15510	15510	15510	15510	0
308	20241002	151900	128359780	15510	15510	15510	15510	8
309	20241002	151800	128235700	15600	15510	15600	15500	84
310	20241002	151700	126928680	15550	15550	15550	15550	0
311	20241002	151600	126928680	15550	15550	15550	15550	0
312	20241002	151500	126928680	15550	15550	15550	15550	1
313	20241002	151400	126913130	15530	15530	15530	15530	0
314	20241002	151300	126913130	15530	15530	15530	15530	1
315	20241002	151200	126897600	15510	15510	15510	15510	0
316	20241002	151100	126897600	15510	15510	15510	15510	0
317	20241002	151000	126897600	15510	15510	15510	15510	63
318	20241002	150900	125920470	15530	15530	15530	15530	30
319	20241002	150800	125454570	15510	15510	15510	15510	0
320	20241002	150700	125454570	15510	15510	15510	15510	0
321	20241002	150600	125454570	15510	15510	15510	15510	7
322	20241002	150500	125346000	15510	15540	15540	15510	113
323	20241002	150400	123592570	15550	15550	15550	15550	10
324	20241002	150300	123437070	15550	15550	15550	15550	0
325	20241002	150200	123437070	15550	15550	15550	15550	52
326	20241002	150100	122628470	15550	15560	15560	15550	3
327	20241002	150000	122581810	15570	15570	15570	15570	20
328	20241002	145900	122270410	15570	15570	15570	15570	0
329	20241002	145800	122270410	15570	15570	15570	15570	60
330	20241002	145700	121336210	15570	15570	15570	15570	0
331	20241002	145600	121336210	15570	15570	15570	15570	0
332	20241002	145500	121336210	15570	15570	15570	15570	0
333	20241002	145400	121336210	15570	15570	15570	15570	0
334	20241002	145300	121336210	15570	15570	15570	15570	0
335	20241002	145200	121336210	15570	15570	15570	15570	0
336	20241002	145100	121336210	15570	15570	15570	15570	0
337	20241002	145000	121336210	15570	15570	15570	15570	0
338	20241002	144900	121336210	15570	15570	15570	15570	20
339	20241002	144800	121024810	15570	15570	15570	15570	0
340	20241002	144700	121024810	15570	15570	15570	15570	0
341	20241002	144600	121024810	15570	15570	15570	15570	0
342	20241002	144500	121024810	15570	15570	15570	15570	0
343	20241002	144400	121024810	15570	15570	15570	15570	0
344	20241002	144300	121024810	15570	15570	15570	15570	1
345	20241002	144200	121009240	15570	15570	15570	15570	0
346	20241002	144100	121009240	15570	15570	15570	15570	0
347	20241002	144000	121009240	15570	15570	15570	15570	0
348	20241002	143900	121009240	15570	15570	15570	15570	30
349	20241002	143800	120542140	15570	15570	15570	15570	4
350	20241002	143700	120479860	15580	15590	15590	15580	101
351	20241002	143600	118905720	15620	15620	15620	15620	0
352	20241002	143500	118905720	15620	15620	15620	15620	0
353	20241002	143400	118905720	15620	15620	15620	15620	0
354	20241002	143300	118905720	15620	15620	15620	15620	30
355	20241002	143200	118437120	15590	15590	15590	15590	0
356	20241002	143100	118437120	15590	15590	15590	15590	0
357	20241002	143000	118437120	15590	15590	15590	15590	0
358	20241002	142900	118437120	15590	15590	15590	15590	0
359	20241002	142800	118437120	15590	15590	15590	15590	0
360	20241002	142700	118437120	15590	15590	15590	15590	0
361	20241002	142600	118437120	15590	15590	15590	15590	0
362	20241002	142500	118437120	15590	15590	15590	15590	145
363	20241002	142400	116176570	15590	15590	15590	15590	0
364	20241002	142300	116176570	15590	15590	15590	15590	0
365	20241002	142200	116176570	15590	15590	15590	15590	0
366	20241002	142100	116176570	15590	15590	15590	15590	332
367	20241002	142000	111000690	15600	15600	15600	15600	0
368	20241002	141900	111000690	15600	15600	15600	15600	0
369	20241002	141800	111000690	15600	15600	15600	15600	10
370	20241002	141700	110844690	15610	15610	15610	15610	0
371	20241002	141600	110844690	15610	15610	15610	15610	0
372	20241002	141500	110844690	15610	15610	15610	15610	0
373	20241002	141400	110844690	15610	15610	15610	15610	0
374	20241002	141300	110844690	15610	15610	15610	15610	0
375	20241002	141200	110844690	15610	15610	15610	15610	0
376	20241002	141100	110844690	15610	15610	15610	15610	0
377	20241002	141000	110844690	15610	15610	15610	15610	0
378	20241002	140900	110844690	15610	15610	15610	15610	0
379	20241002	140800	110844690	15610	15610	15610	15610	0
380	20241002	140700	110844690	15610	15610	15610	15610	0
381	20241002	140600	110844690	15610	15610	15610	15610	0
382	20241002	140500	110844690	15610	15610	15610	15610	0
383	20241002	140400	110844690	15610	15610	15610	15610	0
384	20241002	140300	110844690	15610	15610	15610	15610	0
385	20241002	140200	110844690	15610	15610	15610	15610	0
386	20241002	140100	110844690	15610	15610	15610	15610	0
387	20241002	140000	110844690	15610	15610	15610	15610	0
388	20241002	135900	110844690	15610	15610	15610	15610	351
389	20241002	135800	105365580	15610	15610	15610	15610	0
390	20241002	135700	105365580	15610	15610	15610	15610	0
391	20241002	135600	105365580	15610	15610	15610	15610	0
392	20241002	135500	105365580	15610	15610	15610	15610	0
393	20241002	135400	105365580	15610	15610	15610	15610	0
394	20241002	135300	105365580	15610	15610	15610	15610	0
395	20241002	135200	105365580	15610	15610	15610	15610	0
396	20241002	135100	105365580	15610	15610	15610	15610	0
397	20241002	135000	105365580	15610	15610	15610	15610	0
398	20241002	134900	105365580	15610	15610	15610	15610	0
399	20241002	134800	105365580	15610	15610	15610	15610	0
400	20241002	134700	105365580	15610	15610	15610	15610	0
401	20241002	134600	105365580	15610	15610	15610	15610	0
402	20241002	134500	105365580	15610	15610	15610	15610	29
403	20241002	134400	104912890	15610	15610	15610	15610	0
404	20241002	134300	104912890	15610	15610	15610	15610	0
405	20241002	134200	104912890	15610	15610	15610	15610	0
406	20241002	134100	104912890	15610	15610	15610	15610	0
407	20241002	134000	104912890	15610	15610	15610	15610	0
408	20241002	133900	104912890	15610	15610	15610	15610	0
409	20241002	133800	104912890	15610	15610	15610	15610	0
410	20241002	133700	104912890	15610	15610	15610	15610	0
411	20241002	133600	104912890	15610	15610	15610	15610	0
412	20241002	133500	104912890	15610	15610	15610	15610	80
413	20241002	133400	103664090	15610	15620	15620	15610	330
414	20241002	133300	98511180	15620	15620	15620	15620	0
415	20241002	133200	98511180	15620	15630	15630	15620	95
416	20241002	133100	97027140	15620	15620	15620	15620	0
417	20241002	133000	97027140	15620	15620	15620	15620	0
418	20241002	132900	97027140	15620	15620	15620	15620	56
419	20241002	132800	96152420	15620	15620	15620	15620	0
420	20241002	132700	96152420	15620	15620	15620	15620	0
421	20241002	132600	96152420	15620	15620	15620	15620	0
422	20241002	132500	96152420	15620	15620	15620	15620	0
423	20241002	132400	96152420	15620	15620	15620	15620	56
424	20241002	132300	95277700	15620	15620	15620	15620	0
425	20241002	132200	95277700	15620	15620	15620	15620	0
426	20241002	132100	95277700	15620	15620	15620	15620	0
427	20241002	132000	95277700	15620	15620	15620	15620	40
428	20241002	131900	94652900	15620	15620	15620	15620	0
429	20241002	131800	94652900	15620	15620	15620	15620	0
430	20241002	131700	94652900	15620	15620	15620	15620	0
431	20241002	131600	94652900	15620	15620	15620	15620	0
432	20241002	131500	94652900	15620	15620	15620	15620	0
433	20241002	131400	94652900	15620	15620	15620	15620	0
434	20241002	131300	94652900	15620	15620	15620	15620	0
435	20241002	131200	94652900	15620	15620	15620	15620	0
436	20241002	131100	94652900	15620	15620	15620	15620	0
437	20241002	131000	94652900	15620	15620	15620	15620	0
438	20241002	130900	94652900	15620	15630	15630	15620	107
439	20241002	130800	92981360	15640	15640	15640	15640	0
440	20241002	130700	92981360	15640	15640	15640	15640	0
441	20241002	130600	92981360	15640	15640	15640	15640	0
442	20241002	130500	92981360	15640	15640	15640	15640	0
443	20241002	130400	92981360	15640	15640	15640	15640	0
444	20241002	130300	92981360	15640	15640	15640	15640	0
445	20241002	130200	92981360	15640	15640	15640	15640	1
446	20241002	130100	92965720	15640	15640	15640	15640	0
447	20241002	130000	92965720	15640	15640	15640	15640	0
448	20241002	125900	92965720	15640	15640	15640	15640	0
449	20241002	125800	92965720	15640	15640	15640	15640	0
450	20241002	125700	92965720	15640	15640	15640	15640	0
451	20241002	125600	92965720	15640	15640	15640	15640	3
452	20241002	125500	92918800	15640	15640	15640	15640	0
453	20241002	125400	92918800	15640	15640	15640	15640	50
454	20241002	125300	92136800	15640	15640	15640	15640	0
455	20241002	125200	92136800	15640	15640	15640	15640	0
456	20241002	125100	92136800	15640	15640	15640	15640	0
457	20241002	125000	92136800	15640	15640	15640	15640	10
458	20241002	124900	91980400	15640	15640	15640	15640	0
459	20241002	124800	91980400	15640	15640	15640	15640	0
460	20241002	124700	91980400	15640	15640	15640	15640	0
461	20241002	124600	91980400	15640	15640	15640	15640	0
462	20241002	124500	91980400	15640	15640	15640	15640	0
463	20241002	124400	91980400	15640	15640	15640	15640	0
464	20241002	124300	91980400	15640	15640	15640	15640	289
465	20241002	124200	87460440	15640	15640	15640	15640	0
466	20241002	124100	87460440	15640	15640	15640	15640	0
467	20241002	124000	87460440	15640	15640	15640	15640	0
468	20241002	123900	87460440	15640	15640	15640	15640	0
469	20241002	123800	87460440	15640	15640	15640	15640	3
470	20241002	123700	87413520	15610	15610	15610	15610	0
471	20241002	123600	87413520	15610	15610	15610	15610	0
472	20241002	123500	87413520	15610	15610	15610	15610	0
473	20241002	123400	87413520	15610	15610	15610	15610	0
474	20241002	123300	87413520	15610	15610	15610	15610	0
475	20241002	123200	87413520	15610	15610	15610	15610	0
476	20241002	123100	87413520	15610	15610	15610	15610	0
477	20241002	123000	87413520	15610	15610	15610	15610	0
478	20241002	122900	87413520	15610	15610	15610	15610	0
479	20241002	122800	87413520	15610	15610	15610	15610	0
480	20241002	122700	87413520	15610	15610	15610	15610	0
481	20241002	122600	87413520	15610	15610	15610	15610	0
482	20241002	122500	87413520	15610	15610	15610	15610	0
483	20241002	122400	87413520	15610	15610	15610	15610	0
484	20241002	122300	87413520	15610	15610	15610	15610	0
485	20241002	122200	87413520	15610	15610	15610	15610	0
486	20241002	122100	87413520	15610	15610	15610	15610	0
487	20241002	122000	87413520	15610	15610	15610	15610	0
488	20241002	121900	87413520	15610	15610	15610	15610	0
489	20241002	121800	87413520	15610	15610	15610	15610	0
490	20241002	121700	87413520	15610	15610	15610	15610	0
491	20241002	121600	87413520	15610	15610	15610	15610	0
492	20241002	121500	87413520	15610	15610	15610	15610	0
493	20241002	121400	87413520	15610	15610	15610	15610	0
494	20241002	121300	87413520	15610	15610	15610	15610	0
495	20241002	121200	87413520	15610	15610	15610	15610	0
496	20241002	121100	87413520	15610	15610	15610	15610	0
497	20241002	121000	87413520	15610	15610	15610	15610	0
498	20241002	120900	87413520	15610	15610	15610	15610	0
499	20241002	120800	87413520	15610	15610	15610	15610	0
500	20241002	120700	87413520	15610	15610	15610	15610	0
501	20241002	120600	87413520	15610	15610	15610	15610	0
502	20241002	120500	87413520	15610	15610	15610	15610	0
503	20241002	120400	87413520	15610	15610	15610	15610	0
504	20241002	120300	87413520	15610	15610	15610	15610	0
505	20241002	120200	87413520	15610	15610	15610	15610	0
506	20241002	120100	87413520	15610	15610	15610	15610	0
507	20241002	120000	87413520	15610	15610	15610	15610	0
508	20241002	115900	87413520	15610	15610	15610	15610	0
509	20241002	115800	87413520	15610	15610	15610	15610	0
510	20241002	115700	87413520	15610	15610	15610	15610	0
511	20241002	115600	87413520	15610	15610	15610	15610	4
512	20241002	115500	87351080	15620	15630	15630	15620	351
513	20241002	115400	81868450	15660	15660	15660	15660	0
514	20241002	115300	81868450	15660	15660	15660	15660	1
515	20241002	115200	81852790	15630	15630	15630	15630	0
516	20241002	115100	81852790	15630	15630	15630	15630	0
517	20241002	115000	81852790	15630	15630	15630	15630	0
518	20241002	114900	81852790	15630	15630	15630	15630	0
519	20241002	114800	81852790	15630	15630	15630	15630	0
520	20241002	114700	81852790	15630	15630	15630	15630	80
521	20241002	114600	80602390	15640	15640	15640	15640	0
522	20241002	114500	80602390	15640	15640	15640	15640	0
523	20241002	114400	80602390	15640	15640	15640	15640	0
524	20241002	114300	80602390	15640	15640	15640	15640	0
525	20241002	114200	80602390	15640	15640	15640	15640	0
526	20241002	114100	80602390	15640	15640	15640	15640	0
527	20241002	114000	80602390	15640	15640	15640	15640	0
528	20241002	113900	80602390	15640	15640	15640	15640	0
529	20241002	113800	80602390	15640	15640	15640	15640	0
530	20241002	113700	80602390	15640	15640	15640	15640	0
531	20241002	113600	80602390	15640	15640	15640	15640	11
532	20241002	113500	80430350	15620	15620	15620	15620	0
533	20241002	113400	80430350	15620	15620	15620	15620	0
534	20241002	113300	80430350	15620	15620	15620	15620	0
535	20241002	113200	80430350	15620	15620	15620	15620	0
536	20241002	113100	80430350	15620	15620	15620	15620	0
537	20241002	113000	80430350	15620	15620	15620	15620	0
538	20241002	112900	80430350	15620	15620	15620	15620	0
539	20241002	112800	80430350	15620	15620	15620	15620	0
540	20241002	112700	80430350	15620	15620	15620	15620	0
541	20241002	112600	80430350	15620	15620	15620	15620	0
542	20241002	112500	80430350	15620	15620	15620	15620	0
543	20241002	112400	80430350	15620	15620	15620	15620	0
544	20241002	112300	80430350	15620	15620	15620	15620	0
545	20241002	112200	80430350	15620	15620	15620	15620	0
546	20241002	112100	80430350	15620	15620	15620	15620	0
547	20241002	112000	80430350	15620	15620	15620	15620	0
548	20241002	111900	80430350	15620	15620	15620	15620	0
549	20241002	111800	80430350	15620	15620	15620	15620	1
550	20241002	111700	80414730	15650	15650	15650	15650	0
551	20241002	111600	80414730	15650	15650	15650	15650	1
552	20241002	111500	80399080	15640	15640	15640	15640	0
553	20241002	111400	80399080	15640	15640	15640	15640	0
554	20241002	111300	80399080	15640	15640	15640	15640	0
555	20241002	111200	80399080	15640	15640	15640	15640	0
556	20241002	111100	80399080	15640	15640	15640	15640	0
557	20241002	111000	80399080	15640	15640	15640	15640	0
558	20241002	110900	80399080	15640	15640	15640	15640	0
559	20241002	110800	80399080	15640	15640	15640	15640	20
560	20241002	110700	80086280	15640	15640	15640	15640	20
561	20241002	110600	79773480	15640	15640	15640	15640	0
562	20241002	110500	79773480	15640	15640	15640	15640	0
563	20241002	110400	79773480	15640	15640	15640	15640	0
564	20241002	110300	79773480	15640	15640	15640	15640	0
565	20241002	110200	79773480	15640	15640	15640	15640	0
566	20241002	110100	79773480	15640	15640	15640	15640	21
567	20241002	110000	79445040	15610	15610	15610	15610	0
568	20241002	105900	79445040	15610	15610	15610	15610	0
569	20241002	105800	79445040	15610	15610	15610	15610	0
570	20241002	105700	79445040	15610	15610	15610	15610	0
571	20241002	105600	79445040	15610	15610	15610	15610	0
572	20241002	105500	79445040	15610	15610	15610	15610	0
573	20241002	105400	79445040	15610	15640	15660	15610	30
574	20241002	105300	78976560	15610	15610	15610	15610	0
575	20241002	105200	78976560	15610	15610	15610	15610	54
576	20241002	105100	78133620	15630	15630	15630	15630	0
577	20241002	105000	78133620	15630	15630	15630	15630	0
578	20241002	104900	78133620	15630	15630	15630	15630	0
579	20241002	104800	78133620	15630	15630	15630	15630	0
580	20241002	104700	78133620	15630	15630	15630	15630	0
581	20241002	104600	78133620	15630	15630	15630	15630	0
582	20241002	104500	78133620	15630	15630	15630	15630	0
583	20241002	104400	78133620	15630	15630	15630	15630	0
584	20241002	104300	78133620	15630	15630	15630	15630	2
585	20241002	104200	78102360	15650	15660	15660	15650	64
586	20241002	104100	77100740	15780	15780	15780	15780	0
587	20241002	104000	77100740	15780	15780	15780	15780	0
588	20241002	103900	77100740	15780	15780	15780	15780	0
589	20241002	103800	77100740	15780	15780	15780	15780	0
590	20241002	103700	77100740	15780	15780	15780	15780	0
591	20241002	103600	77100740	15780	15660	15780	15660	7
592	20241002	103500	76990800	15640	15640	15640	15640	0
593	20241002	103400	76990800	15640	15640	15640	15640	0
594	20241002	103300	76990800	15640	15640	15640	15640	0
595	20241002	103200	76990800	15640	15610	15640	15610	392
596	20241002	103100	70859950	15610	15610	15610	15610	0
597	20241002	103000	70859950	15610	15610	15610	15610	0
598	20241002	102900	70859950	15610	15610	15610	15610	0
599	20241002	102800	70859950	15610	15610	15610	15610	0
600	20241002	102700	70859950	15610	15610	15610	15610	1
601	20241002	102600	70844340	15610	15610	15610	15610	0
602	20241002	102500	70844340	15610	15610	15610	15610	0
603	20241002	102400	70844340	15610	15610	15610	15610	0
604	20241002	102300	70844340	15610	15610	15610	15610	67
605	20241002	102200	69798470	15660	15660	15660	15660	0
606	20241002	102100	69798470	15660	15660	15660	15660	0
607	20241002	102000	69798470	15660	15660	15660	15660	0
608	20241002	101900	69798470	15660	15660	15660	15660	0
609	20241002	101800	69798470	15660	15610	15680	15610	494
610	20241002	101700	62061910	15610	15610	15610	15610	0
611	20241002	101600	62061910	15610	15610	15610	15610	0
612	20241002	101500	62061910	15610	15610	15610	15610	54
613	20241002	101400	61218970	15660	15660	15660	15660	0
614	20241002	101300	61218970	15660	15660	15660	15660	0
615	20241002	101200	61218970	15660	15660	15660	15660	0
616	20241002	101100	61218970	15660	15660	15660	15660	0
617	20241002	101000	61218970	15660	15590	15660	15590	12
618	20241002	100900	61031710	15560	15560	15560	15560	0
619	20241002	100800	61031710	15560	15560	15560	15560	0
620	20241002	100700	61031710	15560	15560	15560	15560	360
621	20241002	100600	55430110	15560	15560	15560	15560	33
622	20241002	100500	54916630	15560	15560	15560	15560	0
623	20241002	100400	54916630	15560	15560	15560	15560	0
624	20241002	100300	54916630	15560	15560	15560	15560	0
625	20241002	100200	54916630	15560	15560	15560	15560	0
626	20241002	100100	54916630	15560	15560	15560	15560	0
627	20241002	100000	54916630	15560	15560	15560	15560	1
628	20241002	095900	54901070	15530	15530	15530	15530	0
629	20241002	095800	54901070	15530	15530	15530	15530	0
630	20241002	095700	54901070	15530	15530	15530	15530	0
631	20241002	095600	54901070	15530	15530	15530	15530	0
632	20241002	095500	54901070	15530	15550	15550	15530	89
633	20241002	095400	53518860	15560	15560	15560	15560	397
634	20241002	095300	47341540	15680	15680	15680	15680	0
635	20241002	095200	47341540	15680	15680	15680	15680	0
636	20241002	095100	47341540	15680	15570	15680	15570	143
637	20241002	095000	45114450	15590	15590	15590	15590	7
638	20241002	094900	45005320	15680	15680	15680	15680	0
639	20241002	094800	45005320	15680	15680	15680	15680	0
640	20241002	094700	45005320	15680	15680	15680	15680	1
641	20241002	094600	44989640	15680	15680	15680	15680	2
642	20241002	094500	44958280	15680	15680	15680	15680	1
643	20241002	094400	44942600	15540	15540	15540	15540	1
644	20241002	094300	44927060	15700	15700	15700	15700	0
645	20241002	094200	44927060	15700	15520	15700	15520	461
646	20241002	094100	37770990	15490	15490	15490	15490	0
647	20241002	094000	37770990	15490	15490	15490	15490	1
648	20241002	093900	37755500	15520	15520	15520	15520	2
649	20241002	093800	37724460	15520	15520	15520	15520	0
650	20241002	093700	37724460	15520	15520	15520	15520	0
651	20241002	093600	37724460	15520	15520	15520	15520	300
652	20241002	093500	33068460	15450	15450	15450	15450	1
653	20241002	093400	33053010	15520	15520	15520	15520	2
654	20241002	093300	33021970	15460	15460	15460	15460	0
655	20241002	093200	33021970	15460	15460	15460	15460	0
656	20241002	093100	33021970	15460	15470	15470	15460	114
657	20241002	093000	31258890	15460	15460	15460	15460	0
658	20241002	092900	31258890	15460	15460	15460	15460	0
659	20241002	092800	31258890	15460	15460	15460	15460	0
660	20241002	092700	31258890	15460	15460	15460	15460	0
661	20241002	092600	31258890	15460	15460	15460	15460	0
662	20241002	092500	31258890	15460	15460	15460	15460	0
663	20241002	092400	31258890	15460	15460	15460	15460	0
664	20241002	092300	31258890	15460	15460	15460	15460	85
665	20241002	092200	29944790	15460	15460	15460	15460	1
666	20241002	092100	29929330	15460	15520	15520	15460	65
667	20241002	092000	28923050	15520	15520	15520	15520	1
668	20241002	091900	28907530	15520	15520	15520	15520	126
669	20241002	091800	26952010	15470	15470	15470	15470	0
670	20241002	091700	26952010	15470	15520	15520	15470	50
671	20241002	091600	26178460	15450	15450	15450	15450	0
672	20241002	091500	26178460	15450	15450	15450	15450	0
673	20241002	091400	26178460	15450	15450	15520	15450	13
674	20241002	091300	25977050	15520	15520	15520	15520	18
675	20241002	091200	25697690	15520	15520	15520	15520	19
676	20241002	091100	25402810	15460	15460	15460	15460	0
677	20241002	091000	25402810	15460	15480	15480	15460	103
678	20241002	090900	23810390	15490	15610	15610	15490	442
679	20241002	090800	16937980	15620	15620	15620	15620	1
680	20241002	090700	16922360	15620	15620	15620	15620	0
681	20241002	090600	16922360	15620	15620	15620	15620	9
682	20241002	090500	16781780	15840	15840	15840	15840	0
683	20241002	090400	16781780	15840	15840	15840	15840	0
684	20241002	090300	16781780	15840	15840	15840	15840	2
685	20241002	090200	16750100	15620	15620	15620	15620	0
686	20241002	090100	16750100	15620	15620	15620	15620	0
687	20241002	090000	16750100	15620	15610	15620	15610	1073