KissMeData/187870/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203300	21260410	15110	15110	15110	15110	53
3	20241002	203200	21260410	15110	15110	15110	15110	0
4	20241002	203100	21260410	15110	15110	15110	15110	0
5	20241002	203000	21260410	15110	15110	15110	15110	0
6	20241002	202900	21260410	15110	15110	15110	15110	0
7	20241002	202800	21260410	15110	15110	15110	15110	0
8	20241002	202700	21260410	15110	15110	15110	15110	0
9	20241002	202600	21260410	15110	15110	15110	15110	0
10	20241002	202500	21260410	15110	15110	15110	15110	0
11	20241002	202400	21260410	15110	15110	15110	15110	0
12	20241002	202300	21260410	15110	15110	15110	15110	0
13	20241002	202200	21260410	15110	15110	15110	15110	0
14	20241002	202100	21260410	15110	15110	15110	15110	0
15	20241002	202000	21260410	15110	15110	15110	15110	0
16	20241002	201900	21260410	15110	15110	15110	15110	0
17	20241002	201800	21260410	15110	15110	15110	15110	0
18	20241002	201700	21260410	15110	15110	15110	15110	0
19	20241002	201600	21260410	15110	15110	15110	15110	0
20	20241002	201500	21260410	15110	15110	15110	15110	0
21	20241002	201400	21260410	15110	15110	15110	15110	0
22	20241002	201300	21260410	15110	15110	15110	15110	0
23	20241002	201200	21260410	15110	15110	15110	15110	0
24	20241002	201100	21260410	15110	15110	15110	15110	0
25	20241002	201000	21260410	15110	15110	15110	15110	0
26	20241002	200900	21260410	15110	15110	15110	15110	0
27	20241002	200800	21260410	15110	15110	15110	15110	0
28	20241002	200700	21260410	15110	15110	15110	15110	0
29	20241002	200600	21260410	15110	15110	15110	15110	0
30	20241002	200500	21260410	15110	15110	15110	15110	0
31	20241002	200400	21260410	15110	15110	15110	15110	0
32	20241002	200300	21260410	15110	15110	15110	15110	53
33	20241002	200200	21260410	15110	15110	15110	15110	0
34	20241002	200100	21260410	15110	15110	15110	15110	0
35	20241002	200000	21260410	15110	15110	15110	15110	0
36	20241002	195900	21260410	15110	15110	15110	15110	0
37	20241002	195800	21260410	15110	15110	15110	15110	0
38	20241002	195700	21260410	15110	15110	15110	15110	0
39	20241002	195600	21260410	15110	15110	15110	15110	0
40	20241002	195500	21260410	15110	15110	15110	15110	0
41	20241002	195400	21260410	15110	15110	15110	15110	0
42	20241002	195300	21260410	15110	15110	15110	15110	0
43	20241002	195200	21260410	15110	15110	15110	15110	0
44	20241002	195100	21260410	15110	15110	15110	15110	0
45	20241002	195000	21260410	15110	15110	15110	15110	0
46	20241002	194900	21260410	15110	15110	15110	15110	0
47	20241002	194800	21260410	15110	15110	15110	15110	0
48	20241002	194700	21260410	15110	15110	15110	15110	0
49	20241002	194600	21260410	15110	15110	15110	15110	0
50	20241002	194500	21260410	15110	15110	15110	15110	0
51	20241002	194400	21260410	15110	15110	15110	15110	0
52	20241002	194300	21260410	15110	15110	15110	15110	0
53	20241002	194200	21260410	15110	15110	15110	15110	0
54	20241002	194100	21260410	15110	15110	15110	15110	0
55	20241002	194000	21260410	15110	15110	15110	15110	0
56	20241002	193900	21260410	15110	15110	15110	15110	0
57	20241002	193800	21260410	15110	15110	15110	15110	0
58	20241002	193700	21260410	15110	15110	15110	15110	0
59	20241002	193600	21260410	15110	15110	15110	15110	0
60	20241002	193500	21260410	15110	15110	15110	15110	0
61	20241002	193400	21260410	15110	15110	15110	15110	0
62	20241002	193300	21260410	15110	15110	15110	15110	53
63	20241002	193200	21260410	15110	15110	15110	15110	0
64	20241002	193100	21260410	15110	15110	15110	15110	0
65	20241002	193000	21260410	15110	15110	15110	15110	0
66	20241002	192900	21260410	15110	15110	15110	15110	0
67	20241002	192800	21260410	15110	15110	15110	15110	0
68	20241002	192700	21260410	15110	15110	15110	15110	0
69	20241002	192600	21260410	15110	15110	15110	15110	0
70	20241002	192500	21260410	15110	15110	15110	15110	0
71	20241002	192400	21260410	15110	15110	15110	15110	0
72	20241002	192300	21260410	15110	15110	15110	15110	0
73	20241002	192200	21260410	15110	15110	15110	15110	0
74	20241002	192100	21260410	15110	15110	15110	15110	0
75	20241002	192000	21260410	15110	15110	15110	15110	0
76	20241002	191900	21260410	15110	15110	15110	15110	0
77	20241002	191800	21260410	15110	15110	15110	15110	0
78	20241002	191700	21260410	15110	15110	15110	15110	0
79	20241002	191600	21260410	15110	15110	15110	15110	0
80	20241002	191500	21260410	15110	15110	15110	15110	0
81	20241002	191400	21260410	15110	15110	15110	15110	0
82	20241002	191300	21260410	15110	15110	15110	15110	0
83	20241002	191200	21260410	15110	15110	15110	15110	0
84	20241002	191100	21260410	15110	15110	15110	15110	0
85	20241002	191000	21260410	15110	15110	15110	15110	0
86	20241002	190900	21260410	15110	15110	15110	15110	0
87	20241002	190800	21260410	15110	15110	15110	15110	0
88	20241002	190700	21260410	15110	15110	15110	15110	0
89	20241002	190600	21260410	15110	15110	15110	15110	0
90	20241002	190500	21260410	15110	15110	15110	15110	0
91	20241002	190400	21260410	15110	15110	15110	15110	0
92	20241002	190300	21260410	15110	15110	15110	15110	53
93	20241002	190200	21260410	15110	15110	15110	15110	0
94	20241002	190100	21260410	15110	15110	15110	15110	0
95	20241002	190000	21260410	15110	15110	15110	15110	0
96	20241002	185900	21260410	15110	15110	15110	15110	0
97	20241002	185800	21260410	15110	15110	15110	15110	0
98	20241002	185700	21260410	15110	15110	15110	15110	0
99	20241002	185600	21260410	15110	15110	15110	15110	0
100	20241002	185500	21260410	15110	15110	15110	15110	0
101	20241002	185400	21260410	15110	15110	15110	15110	0
102	20241002	185300	21260410	15110	15110	15110	15110	0
103	20241002	185200	21260410	15110	15110	15110	15110	0
104	20241002	185100	21260410	15110	15110	15110	15110	0
105	20241002	185000	21260410	15110	15110	15110	15110	0
106	20241002	184900	21260410	15110	15110	15110	15110	0
107	20241002	184800	21260410	15110	15110	15110	15110	0
108	20241002	184700	21260410	15110	15110	15110	15110	0
109	20241002	184600	21260410	15110	15110	15110	15110	0
110	20241002	184500	21260410	15110	15110	15110	15110	0
111	20241002	184400	21260410	15110	15110	15110	15110	0
112	20241002	184300	21260410	15110	15110	15110	15110	0
113	20241002	184200	21260410	15110	15110	15110	15110	0
114	20241002	184100	21260410	15110	15110	15110	15110	0
115	20241002	184000	21260410	15110	15110	15110	15110	0
116	20241002	183900	21260410	15110	15110	15110	15110	0
117	20241002	183800	21260410	15110	15110	15110	15110	0
118	20241002	183700	21260410	15110	15110	15110	15110	0
119	20241002	183600	21260410	15110	15110	15110	15110	0
120	20241002	183500	21260410	15110	15110	15110	15110	0
121	20241002	183400	21260410	15110	15110	15110	15110	0
122	20241002	183300	21260410	15110	15110	15110	15110	53
123	20241002	183200	21260410	15110	15110	15110	15110	0
124	20241002	183100	21260410	15110	15110	15110	15110	0
125	20241002	183000	21260410	15110	15110	15110	15110	0
126	20241002	182900	21260410	15110	15110	15110	15110	0
127	20241002	182800	21260410	15110	15110	15110	15110	0
128	20241002	182700	21260410	15110	15110	15110	15110	0
129	20241002	182600	21260410	15110	15110	15110	15110	0
130	20241002	182500	21260410	15110	15110	15110	15110	0
131	20241002	182400	21260410	15110	15110	15110	15110	0
132	20241002	182300	21260410	15110	15110	15110	15110	0
133	20241002	182200	21260410	15110	15110	15110	15110	0
134	20241002	182100	21260410	15110	15110	15110	15110	0
135	20241002	182000	21260410	15110	15110	15110	15110	0
136	20241002	181900	21260410	15110	15110	15110	15110	0
137	20241002	181800	21260410	15110	15110	15110	15110	0
138	20241002	181700	21260410	15110	15110	15110	15110	0
139	20241002	181600	21260410	15110	15110	15110	15110	0
140	20241002	181500	21260410	15110	15110	15110	15110	0
141	20241002	181400	21260410	15110	15110	15110	15110	0
142	20241002	181300	21260410	15110	15110	15110	15110	0
143	20241002	181200	21260410	15110	15110	15110	15110	0
144	20241002	181100	21260410	15110	15110	15110	15110	0
145	20241002	181000	21260410	15110	15110	15110	15110	0
146	20241002	180900	21260410	15110	15110	15110	15110	0
147	20241002	180800	21260410	15110	15110	15110	15110	0
148	20241002	180700	21260410	15110	15110	15110	15110	0
149	20241002	180600	21260410	15110	15110	15110	15110	0
150	20241002	180500	21260410	15110	15110	15110	15110	0
151	20241002	180400	21260410	15110	15110	15110	15110	0
152	20241002	180300	21260410	15110	15110	15110	15110	53
153	20241002	180200	21260410	15110	15110	15110	15110	0
154	20241002	180100	21260410	15110	15110	15110	15110	0
155	20241002	180000	21260410	15110	15110	15110	15110	0
156	20241002	175900	21260410	15110	15110	15110	15110	0
157	20241002	175800	21260410	15110	15110	15110	15110	0
158	20241002	175700	21260410	15110	15110	15110	15110	0
159	20241002	175600	21260410	15110	15110	15110	15110	0
160	20241002	175500	21260410	15110	15110	15110	15110	0
161	20241002	175400	21260410	15110	15110	15110	15110	0
162	20241002	175300	21260410	15110	15110	15110	15110	0
163	20241002	175200	21260410	15110	15110	15110	15110	0
164	20241002	175100	21260410	15110	15110	15110	15110	0
165	20241002	175000	21260410	15110	15110	15110	15110	0
166	20241002	174900	21260410	15110	15110	15110	15110	0
167	20241002	174800	21260410	15110	15110	15110	15110	0
168	20241002	174700	21260410	15110	15110	15110	15110	0
169	20241002	174600	21260410	15110	15110	15110	15110	0
170	20241002	174500	21260410	15110	15110	15110	15110	0
171	20241002	174400	21260410	15110	15110	15110	15110	0
172	20241002	174300	21260410	15110	15110	15110	15110	0
173	20241002	174200	21260410	15110	15110	15110	15110	0
174	20241002	174100	21260410	15110	15110	15110	15110	0
175	20241002	174000	21260410	15110	15110	15110	15110	0
176	20241002	173900	21260410	15110	15110	15110	15110	0
177	20241002	173800	21260410	15110	15110	15110	15110	0
178	20241002	173700	21260410	15110	15110	15110	15110	0
179	20241002	173600	21260410	15110	15110	15110	15110	0
180	20241002	173500	21260410	15110	15110	15110	15110	0
181	20241002	173400	21260410	15110	15110	15110	15110	0
182	20241002	173300	21260410	15110	15110	15110	15110	53
183	20241002	173200	21260410	15110	15110	15110	15110	0
184	20241002	173100	21260410	15110	15110	15110	15110	0
185	20241002	173000	21260410	15110	15110	15110	15110	0
186	20241002	172900	21260410	15110	15110	15110	15110	0
187	20241002	172800	21260410	15110	15110	15110	15110	0
188	20241002	172700	21260410	15110	15110	15110	15110	0
189	20241002	172600	21260410	15110	15110	15110	15110	0
190	20241002	172500	21260410	15110	15110	15110	15110	0
191	20241002	172400	21260410	15110	15110	15110	15110	0
192	20241002	172300	21260410	15110	15110	15110	15110	0
193	20241002	172200	21260410	15110	15110	15110	15110	0
194	20241002	172100	21260410	15110	15110	15110	15110	0
195	20241002	172000	21260410	15110	15110	15110	15110	0
196	20241002	171900	21260410	15110	15110	15110	15110	0
197	20241002	171800	21260410	15110	15110	15110	15110	0
198	20241002	171700	21260410	15110	15110	15110	15110	0
199	20241002	171600	21260410	15110	15110	15110	15110	0
200	20241002	171500	21260410	15110	15110	15110	15110	0
201	20241002	171400	21260410	15110	15110	15110	15110	0
202	20241002	171300	21260410	15110	15110	15110	15110	0
203	20241002	171200	21260410	15110	15110	15110	15110	0
204	20241002	171100	21260410	15110	15110	15110	15110	0
205	20241002	171000	21260410	15110	15110	15110	15110	0
206	20241002	170900	21260410	15110	15110	15110	15110	0
207	20241002	170800	21260410	15110	15110	15110	15110	0
208	20241002	170700	21260410	15110	15110	15110	15110	0
209	20241002	170600	21260410	15110	15110	15110	15110	0
210	20241002	170500	21260410	15110	15110	15110	15110	0
211	20241002	170400	21260410	15110	15110	15110	15110	0
212	20241002	170300	21260410	15110	15110	15110	15110	53
213	20241002	170200	21260410	15110	15110	15110	15110	0
214	20241002	170100	21260410	15110	15110	15110	15110	0
215	20241002	170000	21260410	15110	15110	15110	15110	0
216	20241002	165900	21260410	15110	15110	15110	15110	0
217	20241002	165800	21260410	15110	15110	15110	15110	0
218	20241002	165700	21260410	15110	15110	15110	15110	0
219	20241002	165600	21260410	15110	15110	15110	15110	0
220	20241002	165500	21260410	15110	15110	15110	15110	0
221	20241002	165400	21260410	15110	15110	15110	15110	0
222	20241002	165300	21260410	15110	15110	15110	15110	0
223	20241002	165200	21260410	15110	15110	15110	15110	0
224	20241002	165100	21260410	15110	15110	15110	15110	0
225	20241002	165000	21260410	15110	15110	15110	15110	0
226	20241002	164900	21260410	15110	15110	15110	15110	0
227	20241002	164800	21260410	15110	15110	15110	15110	0
228	20241002	164700	21260410	15110	15110	15110	15110	0
229	20241002	164600	21260410	15110	15110	15110	15110	0
230	20241002	164500	21260410	15110	15110	15110	15110	0
231	20241002	164400	21260410	15110	15110	15110	15110	0
232	20241002	164300	21260410	15110	15110	15110	15110	0
233	20241002	164200	21260410	15110	15110	15110	15110	0
234	20241002	164100	21260410	15110	15110	15110	15110	0
235	20241002	164000	21260410	15110	15110	15110	15110	0
236	20241002	163900	21260410	15110	15110	15110	15110	0
237	20241002	163800	21260410	15110	15110	15110	15110	0
238	20241002	163700	21260410	15110	15110	15110	15110	0
239	20241002	163600	21260410	15110	15110	15110	15110	0
240	20241002	163500	21260410	15110	15110	15110	15110	0
241	20241002	163400	21260410	15110	15110	15110	15110	0
242	20241002	163300	21260410	15110	15110	15110	15110	53
243	20241002	163200	21260410	15110	15110	15110	15110	0
244	20241002	163100	21260410	15110	15110	15110	15110	0
245	20241002	163000	21260410	15110	15110	15110	15110	0
246	20241002	162900	21260410	15110	15110	15110	15110	0
247	20241002	162800	21260410	15110	15110	15110	15110	0
248	20241002	162700	21260410	15110	15110	15110	15110	0
249	20241002	162600	21260410	15110	15110	15110	15110	0
250	20241002	162500	21260410	15110	15110	15110	15110	0
251	20241002	162400	21260410	15110	15110	15110	15110	0
252	20241002	162300	21260410	15110	15110	15110	15110	0
253	20241002	162200	21260410	15110	15110	15110	15110	0
254	20241002	162100	21260410	15110	15110	15110	15110	0
255	20241002	162000	21260410	15110	15110	15110	15110	0
256	20241002	161900	21260410	15110	15110	15110	15110	0
257	20241002	161800	21260410	15110	15110	15110	15110	0
258	20241002	161700	21260410	15110	15110	15110	15110	0
259	20241002	161600	21260410	15110	15110	15110	15110	0
260	20241002	161500	21260410	15110	15110	15110	15110	0
261	20241002	161400	21260410	15110	15110	15110	15110	0
262	20241002	161300	21260410	15110	15110	15110	15110	0
263	20241002	161200	21260410	15110	15110	15110	15110	0
264	20241002	161100	21260410	15110	15110	15110	15110	0
265	20241002	161000	21260410	15110	15110	15110	15110	0
266	20241002	160900	21260410	15110	15110	15110	15110	0
267	20241002	160800	21260410	15110	15110	15110	15110	0
268	20241002	160700	21260410	15110	15110	15110	15110	0
269	20241002	160600	21260410	15110	15110	15110	15110	0
270	20241002	160500	21260410	15110	15110	15110	15110	0
271	20241002	160400	21260410	15110	15110	15110	15110	0
272	20241002	160300	21260410	15110	15110	15110	15110	53
273	20241002	160200	21260410	15110	15110	15110	15110	0
274	20241002	160100	21260410	15110	15110	15110	15110	0
275	20241002	160000	21260410	15110	15110	15110	15110	0
276	20241002	155900	21260410	15110	15110	15110	15110	0
277	20241002	155800	21260410	15110	15110	15110	15110	0
278	20241002	155700	21260410	15110	15110	15110	15110	0
279	20241002	155600	21260410	15110	15110	15110	15110	0
280	20241002	155500	21260410	15110	15110	15110	15110	0
281	20241002	155400	21260410	15110	15110	15110	15110	0
282	20241002	155300	21260410	15110	15110	15110	15110	0
283	20241002	155200	21260410	15110	15110	15110	15110	0
284	20241002	155100	21260410	15110	15110	15110	15110	0
285	20241002	155000	21260410	15110	15110	15110	15110	0
286	20241002	154900	21260410	15110	15110	15110	15110	0
287	20241002	154800	21260410	15110	15110	15110	15110	0
288	20241002	154700	21260410	15110	15110	15110	15110	0
289	20241002	154600	21260410	15110	15110	15110	15110	0
290	20241002	154500	21260410	15110	15110	15110	15110	0
291	20241002	154400	21260410	15110	15110	15110	15110	0
292	20241002	154300	21260410	15110	15110	15110	15110	0
293	20241002	154200	21260410	15110	15110	15110	15110	0
294	20241002	154100	21260410	15110	15110	15110	15110	0
295	20241002	154000	21260410	15110	15110	15110	15110	0
296	20241002	153900	21260410	15110	15110	15110	15110	0
297	20241002	153800	21260410	15110	15110	15110	15110	0
298	20241002	153700	21260410	15110	15110	15110	15110	0
299	20241002	153600	21260410	15110	15110	15110	15110	0
300	20241002	153500	21260410	15110	15110	15110	15110	0
301	20241002	153400	21260410	15110	15110	15110	15110	0
302	20241002	153300	21260410	15110	15110	15110	15110	53
303	20241002	153200	21260410	15110	15110	15110	15110	0
304	20241002	153100	21260410	15110	15110	15110	15110	0
305	20241002	153000	21260410	15110	15110	15110	15110	53
306	20241002	152900	20459580	15110	15110	15110	15110	0
307	20241002	152800	20459580	15110	15110	15110	15110	0
308	20241002	152700	20459580	15110	15110	15110	15110	0
309	20241002	152600	20459580	15110	15110	15110	15110	0
310	20241002	152500	20459580	15110	15110	15110	15110	0
311	20241002	152400	20459580	15110	15110	15110	15110	0
312	20241002	152300	20459580	15110	15110	15110	15110	0
313	20241002	152200	20459580	15110	15110	15110	15110	0
314	20241002	152100	20459580	15110	15110	15110	15110	0
315	20241002	152000	20459580	15110	15110	15110	15110	0
316	20241002	151900	20459580	15110	15110	15110	15110	2
317	20241002	151800	20429360	15060	15090	15110	15060	49
318	20241002	151700	19690470	15090	15090	15090	15090	0
319	20241002	151600	19690470	15090	15090	15090	15090	0
320	20241002	151500	19690470	15090	15090	15090	15090	0
321	20241002	151400	19690470	15090	15090	15090	15090	0
322	20241002	151300	19690470	15090	15090	15090	15090	0
323	20241002	151200	19690470	15090	15090	15090	15090	0
324	20241002	151100	19690470	15090	15090	15090	15090	0
325	20241002	151000	19690470	15090	15090	15090	15090	1
326	20241002	150900	19675380	15090	15090	15090	15090	0
327	20241002	150800	19675380	15090	15090	15090	15090	0
328	20241002	150700	19675380	15090	15110	15110	15090	66
329	20241002	150600	18678820	15110	15110	15110	15110	0
330	20241002	150500	18678820	15110	15110	15110	15110	0
331	20241002	150400	18678820	15110	15110	15110	15110	0
332	20241002	150300	18678820	15110	15110	15110	15110	0
333	20241002	150200	18678820	15110	15110	15110	15110	0
334	20241002	150100	18678820	15110	15110	15110	15110	30
335	20241002	150000	18225520	15160	15160	15160	15160	1
336	20241002	145900	18210360	15110	15110	15110	15110	0
337	20241002	145800	18210360	15110	15110	15110	15110	0
338	20241002	145700	18210360	15110	15120	15120	15110	2
339	20241002	145600	18180130	15110	15110	15110	15110	0
340	20241002	145500	18180130	15110	15110	15110	15110	0
341	20241002	145400	18180130	15110	15110	15110	15110	0
342	20241002	145300	18180130	15110	15110	15110	15110	0
343	20241002	145200	18180130	15110	15110	15110	15110	0
344	20241002	145100	18180130	15110	15110	15110	15110	0
345	20241002	145000	18180130	15110	15110	15110	15110	0
346	20241002	144900	18180130	15110	15110	15110	15110	1
347	20241002	144800	18165020	15160	15160	15160	15160	2
348	20241002	144700	18134700	15160	15160	15160	15160	0
349	20241002	144600	18134700	15160	15160	15160	15160	12
350	20241002	144500	17952780	15110	15110	15110	15110	0
351	20241002	144400	17952780	15110	15110	15110	15110	0
352	20241002	144300	17952780	15110	15110	15110	15110	0
353	20241002	144200	17952780	15110	15110	15110	15110	0
354	20241002	144100	17952780	15110	15110	15110	15110	2
355	20241002	144000	17922560	15160	15160	15160	15160	0
356	20241002	143900	17922560	15160	15160	15160	15160	0
357	20241002	143800	17922560	15160	15160	15160	15160	2
358	20241002	143700	17892240	15110	15110	15110	15110	0
359	20241002	143600	17892240	15110	15110	15110	15110	15
360	20241002	143500	17665590	15160	15160	15160	15160	0
361	20241002	143400	17665590	15160	15160	15160	15160	0
362	20241002	143300	17665590	15160	15160	15160	15160	0
363	20241002	143200	17665590	15160	15160	15160	15160	0
364	20241002	143100	17665590	15160	15160	15160	15160	0
365	20241002	143000	17665590	15160	15160	15160	15160	0
366	20241002	142900	17665590	15160	15160	15160	15160	0
367	20241002	142800	17665590	15160	15160	15160	15160	0
368	20241002	142700	17665590	15160	15160	15160	15160	0
369	20241002	142600	17665590	15160	15160	15160	15160	0
370	20241002	142500	17665590	15160	15160	15160	15160	0
371	20241002	142400	17665590	15160	15160	15160	15160	0
372	20241002	142300	17665590	15160	15160	15160	15160	0
373	20241002	142200	17665590	15160	15160	15160	15160	0
374	20241002	142100	17665590	15160	15160	15160	15160	0
375	20241002	142000	17665590	15160	15160	15160	15160	0
376	20241002	141900	17665590	15160	15160	15160	15160	0
377	20241002	141800	17665590	15160	15160	15160	15160	25
378	20241002	141700	17286590	15100	15100	15100	15100	0
379	20241002	141600	17286590	15100	15100	15100	15100	0
380	20241002	141500	17286590	15100	15100	15100	15100	0
381	20241002	141400	17286590	15100	15100	15100	15100	0
382	20241002	141300	17286590	15100	15100	15100	15100	0
383	20241002	141200	17286590	15100	15100	15100	15100	0
384	20241002	141100	17286590	15100	15100	15100	15100	0
385	20241002	141000	17286590	15100	15100	15100	15100	0
386	20241002	140900	17286590	15100	15100	15100	15100	0
387	20241002	140800	17286590	15100	15100	15100	15100	0
388	20241002	140700	17286590	15100	15100	15100	15100	0
389	20241002	140600	17286590	15100	15100	15100	15100	0
390	20241002	140500	17286590	15100	15100	15100	15100	0
391	20241002	140400	17286590	15100	15100	15100	15100	0
392	20241002	140300	17286590	15100	15100	15100	15100	0
393	20241002	140200	17286590	15100	15100	15100	15100	0
394	20241002	140100	17286590	15100	15100	15100	15100	25
395	20241002	140000	16909090	15170	15170	15170	15170	0
396	20241002	135900	16909090	15170	15170	15170	15170	0
397	20241002	135800	16909090	15170	15170	15170	15170	0
398	20241002	135700	16909090	15170	15170	15170	15170	0
399	20241002	135600	16909090	15170	15170	15170	15170	0
400	20241002	135500	16909090	15170	15170	15170	15170	0
401	20241002	135400	16909090	15170	15170	15170	15170	0
402	20241002	135300	16909090	15170	15170	15170	15170	0
403	20241002	135200	16909090	15170	15170	15170	15170	0
404	20241002	135100	16909090	15170	15170	15170	15170	0
405	20241002	135000	16909090	15170	15170	15170	15170	0
406	20241002	134900	16909090	15170	15170	15170	15170	0
407	20241002	134800	16909090	15170	15170	15170	15170	0
408	20241002	134700	16909090	15170	15170	15170	15170	0
409	20241002	134600	16909090	15170	15170	15170	15170	0
410	20241002	134500	16909090	15170	15170	15170	15170	0
411	20241002	134400	16909090	15170	15170	15170	15170	0
412	20241002	134300	16909090	15170	15170	15170	15170	1
413	20241002	134200	16893920	15150	15240	15240	15150	47
414	20241002	134100	16181040	15180	15180	15180	15180	0
415	20241002	134000	16181040	15180	15180	15180	15180	0
416	20241002	133900	16181040	15180	15180	15180	15180	0
417	20241002	133800	16181040	15180	15180	15180	15180	0
418	20241002	133700	16181040	15180	15180	15180	15180	0
419	20241002	133600	16181040	15180	15180	15180	15180	0
420	20241002	133500	16181040	15180	15180	15180	15180	0
421	20241002	133400	16181040	15180	15180	15180	15180	0
422	20241002	133300	16181040	15180	15180	15180	15180	0
423	20241002	133200	16181040	15180	15180	15180	15180	0
424	20241002	133100	16181040	15180	15180	15180	15180	0
425	20241002	133000	16181040	15180	15180	15180	15180	0
426	20241002	132900	16181040	15180	15180	15180	15180	35
427	20241002	132800	15649740	15250	15250	15250	15250	0
428	20241002	132700	15649740	15250	15250	15250	15250	0
429	20241002	132600	15649740	15250	15250	15250	15250	0
430	20241002	132500	15649740	15250	15250	15250	15250	0
431	20241002	132400	15649740	15250	15250	15250	15250	0
432	20241002	132300	15649740	15250	15250	15250	15250	0
433	20241002	132200	15649740	15250	15250	15250	15250	0
434	20241002	132100	15649740	15250	15250	15250	15250	0
435	20241002	132000	15649740	15250	15250	15250	15250	0
436	20241002	131900	15649740	15250	15250	15250	15250	0
437	20241002	131800	15649740	15250	15250	15250	15250	0
438	20241002	131700	15649740	15250	15250	15250	15250	0
439	20241002	131600	15649740	15250	15250	15250	15250	0
440	20241002	131500	15649740	15250	15180	15250	15180	9
441	20241002	131400	15513050	15180	15180	15180	15180	1
442	20241002	131300	15497870	15180	15180	15180	15180	0
443	20241002	131200	15497870	15180	15180	15180	15180	0
444	20241002	131100	15497870	15180	15190	15190	15180	19
445	20241002	131000	15209370	15180	15180	15180	15180	0
446	20241002	130900	15209370	15180	15180	15180	15180	0
447	20241002	130800	15209370	15180	15180	15180	15180	0
448	20241002	130700	15209370	15180	15180	15180	15180	0
449	20241002	130600	15209370	15180	15180	15180	15180	0
450	20241002	130500	15209370	15180	15180	15180	15180	0
451	20241002	130400	15209370	15180	15180	15180	15180	0
452	20241002	130300	15209370	15180	15180	15180	15180	0
453	20241002	130200	15209370	15180	15180	15180	15180	0
454	20241002	130100	15209370	15180	15180	15180	15180	0
455	20241002	130000	15209370	15180	15180	15180	15180	0
456	20241002	125900	15209370	15180	15180	15180	15180	0
457	20241002	125800	15209370	15180	15180	15180	15180	0
458	20241002	125700	15209370	15180	15180	15180	15180	0
459	20241002	125600	15209370	15180	15180	15180	15180	0
460	20241002	125500	15209370	15180	15180	15180	15180	0
461	20241002	125400	15209370	15180	15180	15180	15180	0
462	20241002	125300	15209370	15180	15180	15180	15180	2
463	20241002	125200	15179010	15180	15180	15180	15180	0
464	20241002	125100	15179010	15180	15180	15180	15180	0
465	20241002	125000	15179010	15180	15180	15180	15180	1
466	20241002	124900	15163830	15180	15180	15180	15180	0
467	20241002	124800	15163830	15180	15180	15180	15180	20
468	20241002	124700	14860230	15180	15180	15180	15180	0
469	20241002	124600	14860230	15180	15180	15180	15180	0
470	20241002	124500	14860230	15180	15180	15180	15180	0
471	20241002	124400	14860230	15180	15180	15180	15180	49
472	20241002	124300	14116410	15180	15180	15180	15180	0
473	20241002	124200	14116410	15180	15180	15180	15180	0
474	20241002	124100	14116410	15180	15180	15180	15180	0
475	20241002	124000	14116410	15180	15180	15180	15180	0
476	20241002	123900	14116410	15180	15180	15180	15180	0
477	20241002	123800	14116410	15180	15180	15180	15180	0
478	20241002	123700	14116410	15180	15180	15180	15180	0
479	20241002	123600	14116410	15180	15180	15180	15180	0
480	20241002	123500	14116410	15180	15180	15180	15180	0
481	20241002	123400	14116410	15180	15180	15180	15180	0
482	20241002	123300	14116410	15180	15180	15180	15180	0
483	20241002	123200	14116410	15180	15180	15180	15180	0
484	20241002	123100	14116410	15180	15180	15180	15180	0
485	20241002	123000	14116410	15180	15180	15180	15180	0
486	20241002	122900	14116410	15180	15180	15180	15180	0
487	20241002	122800	14116410	15180	15180	15180	15180	0
488	20241002	122700	14116410	15180	15180	15180	15180	0
489	20241002	122600	14116410	15180	15180	15180	15180	0
490	20241002	122500	14116410	15180	15180	15180	15180	0
491	20241002	122400	14116410	15180	15180	15180	15180	0
492	20241002	122300	14116410	15180	15180	15180	15180	0
493	20241002	122200	14116410	15180	15240	15240	15180	10
494	20241002	122100	13964130	15250	15250	15250	15250	0
495	20241002	122000	13964130	15250	15250	15250	15250	0
496	20241002	121900	13964130	15250	15250	15250	15250	0
497	20241002	121800	13964130	15250	15250	15250	15250	0
498	20241002	121700	13964130	15250	15250	15250	15250	0
499	20241002	121600	13964130	15250	15250	15250	15250	0
500	20241002	121500	13964130	15250	15250	15250	15250	0
501	20241002	121400	13964130	15250	15250	15250	15250	0
502	20241002	121300	13964130	15250	15250	15250	15250	5
503	20241002	121200	13887880	15250	15250	15250	15250	13
504	20241002	121100	13689630	15250	15250	15250	15250	0
505	20241002	121000	13689630	15250	15250	15250	15250	0
506	20241002	120900	13689630	15250	15250	15250	15250	0
507	20241002	120800	13689630	15250	15250	15250	15250	0
508	20241002	120700	13689630	15250	15250	15250	15250	0
509	20241002	120600	13689630	15250	15250	15250	15250	0
510	20241002	120500	13689630	15250	15250	15250	15250	20
511	20241002	120400	13384630	15240	15240	15240	15240	0
512	20241002	120300	13384630	15240	15200	15240	15200	5
513	20241002	120200	13308530	15170	15170	15170	15170	0
514	20241002	120100	13308530	15170	15170	15170	15170	0
515	20241002	120000	13308530	15170	15170	15170	15170	0
516	20241002	115900	13308530	15170	15170	15170	15170	0
517	20241002	115800	13308530	15170	15170	15170	15170	0
518	20241002	115700	13308530	15170	15170	15170	15170	0
519	20241002	115600	13308530	15170	15170	15170	15170	0
520	20241002	115500	13308530	15170	15170	15170	15170	1
521	20241002	115400	13293360	15250	15250	15250	15250	0
522	20241002	115300	13293360	15250	15250	15250	15250	0
523	20241002	115200	13293360	15250	15250	15250	15250	0
524	20241002	115100	13293360	15250	15200	15250	15200	5
525	20241002	115000	13217160	15170	15170	15170	15170	1
526	20241002	114900	13201990	15250	15250	15250	15250	21
527	20241002	114800	12881740	15250	15250	15250	15250	1
528	20241002	114700	12866490	15350	15350	15350	15350	0
529	20241002	114600	12866490	15350	15350	15350	15350	1
530	20241002	114500	12851140	15350	15350	15350	15350	0
531	20241002	114400	12851140	15350	15350	15350	15350	0
532	20241002	114300	12851140	15350	15350	15350	15350	0
533	20241002	114200	12851140	15350	15350	15350	15350	0
534	20241002	114100	12851140	15350	15350	15350	15350	0
535	20241002	114000	12851140	15350	15350	15350	15350	0
536	20241002	113900	12851140	15350	15350	15350	15350	1
537	20241002	113800	12835790	15350	15350	15350	15350	0
538	20241002	113700	12835790	15350	15350	15350	15350	0
539	20241002	113600	12835790	15350	15350	15350	15350	0
540	20241002	113500	12835790	15350	15350	15350	15350	0
541	20241002	113400	12835790	15350	15350	15350	15350	0
542	20241002	113300	12835790	15350	15350	15350	15350	0
543	20241002	113200	12835790	15350	15350	15350	15350	1
544	20241002	113100	12820440	15350	15350	15350	15350	0
545	20241002	113000	12820440	15350	15350	15350	15350	0
546	20241002	112900	12820440	15350	15350	15350	15350	0
547	20241002	112800	12820440	15350	15350	15350	15350	0
548	20241002	112700	12820440	15350	15350	15350	15350	0
549	20241002	112600	12820440	15350	15350	15350	15350	0
550	20241002	112500	12820440	15350	15350	15350	15350	0
551	20241002	112400	12820440	15350	15350	15350	15350	0
552	20241002	112300	12820440	15350	15350	15350	15350	0
553	20241002	112200	12820440	15350	15350	15350	15350	0
554	20241002	112100	12820440	15350	15350	15350	15350	0
555	20241002	112000	12820440	15350	15350	15350	15350	0
556	20241002	111900	12820440	15350	15350	15350	15350	1
557	20241002	111800	12805090	15350	15350	15350	15350	0
558	20241002	111700	12805090	15350	15350	15350	15350	0
559	20241002	111600	12805090	15350	15350	15350	15350	1
560	20241002	111500	12789740	15350	15350	15350	15350	0
561	20241002	111400	12789740	15350	15350	15350	15350	0
562	20241002	111300	12789740	15350	15350	15350	15350	0
563	20241002	111200	12789740	15350	15350	15350	15350	0
564	20241002	111100	12789740	15350	15350	15350	15350	0
565	20241002	111000	12789740	15350	15350	15350	15350	0
566	20241002	110900	12789740	15350	15350	15350	15350	0
567	20241002	110800	12789740	15350	15350	15350	15350	0
568	20241002	110700	12789740	15350	15350	15350	15350	1
569	20241002	110600	12774390	15350	15350	15350	15350	0
570	20241002	110500	12774390	15350	15350	15350	15350	0
571	20241002	110400	12774390	15350	15350	15350	15350	0
572	20241002	110300	12774390	15350	15350	15350	15350	0
573	20241002	110200	12774390	15350	15350	15350	15350	0
574	20241002	110100	12774390	15350	15350	15350	15350	0
575	20241002	110000	12774390	15350	15350	15350	15350	0
576	20241002	105900	12774390	15350	15350	15350	15350	0
577	20241002	105800	12774390	15350	15350	15350	15350	0
578	20241002	105700	12774390	15350	15350	15350	15350	0
579	20241002	105600	12774390	15350	15350	15350	15350	0
580	20241002	105500	12774390	15350	15350	15350	15350	1
581	20241002	105400	12759040	15350	15350	15350	15350	0
582	20241002	105300	12759040	15350	15350	15350	15350	0
583	20241002	105200	12759040	15350	15350	15350	15350	0
584	20241002	105100	12759040	15350	15350	15350	15350	0
585	20241002	105000	12759040	15350	15350	15350	15350	0
586	20241002	104900	12759040	15350	15350	15350	15350	0
587	20241002	104800	12759040	15350	15350	15350	15350	0
588	20241002	104700	12759040	15350	15350	15350	15350	0
589	20241002	104600	12759040	15350	15350	15350	15350	0
590	20241002	104500	12759040	15350	15350	15350	15350	0
591	20241002	104400	12759040	15350	15350	15350	15350	0
592	20241002	104300	12759040	15350	15350	15350	15350	0
593	20241002	104200	12759040	15350	15350	15350	15350	0
594	20241002	104100	12759040	15350	15350	15350	15350	0
595	20241002	104000	12759040	15350	15350	15350	15350	0
596	20241002	103900	12759040	15350	15290	15350	15290	271
597	20241002	103800	8610640	15250	15250	15250	15250	54
598	20241002	103700	7787140	15180	15180	15180	15180	4
599	20241002	103600	7726420	15180	15180	15180	15180	0
600	20241002	103500	7726420	15180	15180	15180	15180	11
601	20241002	103400	7559440	15180	15180	15180	15180	0
602	20241002	103300	7559440	15180	15180	15180	15180	0
603	20241002	103200	7559440	15180	15180	15180	15180	0
604	20241002	103100	7559440	15180	15180	15180	15180	0
605	20241002	103000	7559440	15180	15180	15180	15180	0
606	20241002	102900	7559440	15180	15180	15180	15180	0
607	20241002	102800	7559440	15180	15180	15180	15180	0
608	20241002	102700	7559440	15180	15180	15180	15180	3
609	20241002	102600	7513900	15180	15180	15180	15180	0
610	20241002	102500	7513900	15180	15180	15180	15180	0
611	20241002	102400	7513900	15180	15180	15180	15180	6
612	20241002	102300	7422820	15170	15170	15170	15170	0
613	20241002	102200	7422820	15170	15170	15170	15170	0
614	20241002	102100	7422820	15170	15170	15170	15170	0
615	20241002	102000	7422820	15170	15170	15170	15170	0
616	20241002	101900	7422820	15170	15170	15170	15170	0
617	20241002	101800	7422820	15170	15170	15170	15170	0
618	20241002	101700	7422820	15170	15170	15170	15170	0
619	20241002	101600	7422820	15170	15170	15170	15170	1
620	20241002	101500	7407650	15250	15250	15250	15250	0
621	20241002	101400	7407650	15250	15250	15250	15250	0
622	20241002	101300	7407650	15250	15250	15250	15250	0
623	20241002	101200	7407650	15250	15250	15250	15250	0
624	20241002	101100	7407650	15250	15250	15250	15250	0
625	20241002	101000	7407650	15250	15250	15250	15250	0
626	20241002	100900	7407650	15250	15250	15250	15250	0
627	20241002	100800	7407650	15250	15250	15250	15250	0
628	20241002	100700	7407650	15250	15250	15250	15250	0
629	20241002	100600	7407650	15250	15250	15250	15250	0
630	20241002	100500	7407650	15250	15250	15250	15250	0
631	20241002	100400	7407650	15250	15250	15250	15250	0
632	20241002	100300	7407650	15250	15250	15250	15250	0
633	20241002	100200	7407650	15250	15250	15250	15250	0
634	20241002	100100	7407650	15250	15250	15250	15250	0
635	20241002	100000	7407650	15250	15250	15250	15250	0
636	20241002	095900	7407650	15250	15250	15250	15250	0
637	20241002	095800	7407650	15250	15250	15250	15250	0
638	20241002	095700	7407650	15250	15250	15250	15250	0
639	20241002	095600	7407650	15250	15250	15250	15250	0
640	20241002	095500	7407650	15250	15250	15250	15250	0
641	20241002	095400	7407650	15250	15250	15250	15250	0
642	20241002	095300	7407650	15250	15250	15250	15250	0
643	20241002	095200	7407650	15250	15250	15250	15250	1
644	20241002	095100	7392400	15250	15250	15250	15250	0
645	20241002	095000	7392400	15250	15250	15250	15250	0
646	20241002	094900	7392400	15250	15250	15250	15250	0
647	20241002	094800	7392400	15250	15250	15250	15250	0
648	20241002	094700	7392400	15250	15250	15250	15250	0
649	20241002	094600	7392400	15250	15250	15250	15250	0
650	20241002	094500	7392400	15250	15210	15250	15210	5
651	20241002	094400	7316250	15200	15200	15200	15200	0
652	20241002	094300	7316250	15200	15200	15200	15200	0
653	20241002	094200	7316250	15200	15200	15200	15200	0
654	20241002	094100	7316250	15200	15200	15200	15200	0
655	20241002	094000	7316250	15200	15200	15200	15200	0
656	20241002	093900	7316250	15200	15200	15200	15200	0
657	20241002	093800	7316250	15200	15200	15200	15200	0
658	20241002	093700	7316250	15200	15200	15200	15200	0
659	20241002	093600	7316250	15200	15200	15200	15200	0
660	20241002	093500	7316250	15200	15200	15200	15200	0
661	20241002	093400	7316250	15200	15160	15200	15160	10
662	20241002	093300	7164550	15150	15150	15150	15150	0
663	20241002	093200	7164550	15150	15150	15150	15150	0
664	20241002	093100	7164550	15150	15130	15150	15130	3
665	20241002	093000	7119130	15160	15160	15160	15160	0
666	20241002	092900	7119130	15160	15160	15160	15160	0
667	20241002	092800	7119130	15160	15160	15160	15160	10
668	20241002	092700	6967530	15160	15160	15160	15160	1
669	20241002	092600	6952370	15160	15160	15160	15160	0
670	20241002	092500	6952370	15160	15160	15160	15160	0
671	20241002	092400	6952370	15160	15160	15160	15160	0
672	20241002	092300	6952370	15160	15160	15160	15160	0
673	20241002	092200	6952370	15160	15160	15160	15160	0
674	20241002	092100	6952370	15160	15160	15160	15160	33
675	20241002	092000	6452090	15220	15220	15220	15220	0
676	20241002	091900	6452090	15220	15220	15220	15220	10
677	20241002	091800	6299890	15210	15210	15210	15210	10
678	20241002	091700	6147790	15210	15210	15210	15210	0
679	20241002	091600	6147790	15210	15210	15210	15210	0
680	20241002	091500	6147790	15210	15210	15210	15210	0
681	20241002	091400	6147790	15210	15210	15210	15210	0
682	20241002	091300	6147790	15210	15210	15210	15210	0
683	20241002	091200	6147790	15210	15190	15210	15190	2
684	20241002	091100	6117390	15180	15180	15180	15180	0
685	20241002	091000	6117390	15180	15180	15180	15180	0
686	20241002	090900	6117390	15180	15150	15180	15150	5
687	20241002	090800	6041550	15140	15140	15140	15140	0
688	20241002	090700	6041550	15140	15140	15140	15140	0
689	20241002	090600	6041550	15140	15110	15140	15110	4
690	20241002	090500	5981050	15100	15100	15100	15100	29
691	20241002	090400	5543150	15100	15100	15100	15100	2
692	20241002	090300	5512950	15110	15120	15200	15110	53
693	20241002	090200	4711110	15200	15200	15200	15200	0
694	20241002	090100	4711110	15200	15070	15440	15070	40
695	20241002	090000	4097820	15060	15010	15060	15010	273