KissMeData/191420/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203600	144298730	15010	15010	15010	15010	395
3	20241014	203500	144298730	15010	15010	15010	15010	0
4	20241014	203400	144298730	15010	15010	15010	15010	0
5	20241014	203300	144298730	15010	15010	15010	15010	0
6	20241014	203200	144298730	15010	15010	15010	15010	0
7	20241014	203100	144298730	15010	15010	15010	15010	0
8	20241014	203000	144298730	15010	15010	15010	15010	0
9	20241014	202900	144298730	15010	15010	15010	15010	0
10	20241014	202800	144298730	15010	15010	15010	15010	0
11	20241014	202700	144298730	15010	15010	15010	15010	0
12	20241014	202600	144298730	15010	15010	15010	15010	0
13	20241014	202500	144298730	15010	15010	15010	15010	0
14	20241014	202400	144298730	15010	15010	15010	15010	0
15	20241014	202300	144298730	15010	15010	15010	15010	0
16	20241014	202200	144298730	15010	15010	15010	15010	0
17	20241014	202100	144298730	15010	15010	15010	15010	0
18	20241014	202000	144298730	15010	15010	15010	15010	0
19	20241014	201900	144298730	15010	15010	15010	15010	0
20	20241014	201800	144298730	15010	15010	15010	15010	0
21	20241014	201700	144298730	15010	15010	15010	15010	0
22	20241014	201600	144298730	15010	15010	15010	15010	0
23	20241014	201500	144298730	15010	15010	15010	15010	0
24	20241014	201400	144298730	15010	15010	15010	15010	0
25	20241014	201300	144298730	15010	15010	15010	15010	0
26	20241014	201200	144298730	15010	15010	15010	15010	0
27	20241014	201100	144298730	15010	15010	15010	15010	0
28	20241014	201000	144298730	15010	15010	15010	15010	0
29	20241014	200900	144298730	15010	15010	15010	15010	0
30	20241014	200800	144298730	15010	15010	15010	15010	0
31	20241014	200700	144298730	15010	15010	15010	15010	0
32	20241014	200600	144298730	15010	15010	15010	15010	395
33	20241014	200500	144298730	15010	15010	15010	15010	0
34	20241014	200400	144298730	15010	15010	15010	15010	0
35	20241014	200300	144298730	15010	15010	15010	15010	0
36	20241014	200200	144298730	15010	15010	15010	15010	0
37	20241014	200100	144298730	15010	15010	15010	15010	0
38	20241014	200000	144298730	15010	15010	15010	15010	0
39	20241014	195900	144298730	15010	15010	15010	15010	0
40	20241014	195800	144298730	15010	15010	15010	15010	0
41	20241014	195700	144298730	15010	15010	15010	15010	0
42	20241014	195600	144298730	15010	15010	15010	15010	0
43	20241014	195500	144298730	15010	15010	15010	15010	0
44	20241014	195400	144298730	15010	15010	15010	15010	0
45	20241014	195300	144298730	15010	15010	15010	15010	0
46	20241014	195200	144298730	15010	15010	15010	15010	0
47	20241014	195100	144298730	15010	15010	15010	15010	0
48	20241014	195000	144298730	15010	15010	15010	15010	0
49	20241014	194900	144298730	15010	15010	15010	15010	0
50	20241014	194800	144298730	15010	15010	15010	15010	0
51	20241014	194700	144298730	15010	15010	15010	15010	0
52	20241014	194600	144298730	15010	15010	15010	15010	0
53	20241014	194500	144298730	15010	15010	15010	15010	0
54	20241014	194400	144298730	15010	15010	15010	15010	0
55	20241014	194300	144298730	15010	15010	15010	15010	0
56	20241014	194200	144298730	15010	15010	15010	15010	0
57	20241014	194100	144298730	15010	15010	15010	15010	0
58	20241014	194000	144298730	15010	15010	15010	15010	0
59	20241014	193900	144298730	15010	15010	15010	15010	0
60	20241014	193800	144298730	15010	15010	15010	15010	0
61	20241014	193700	144298730	15010	15010	15010	15010	0
62	20241014	193600	144298730	15010	15010	15010	15010	395
63	20241014	193500	144298730	15010	15010	15010	15010	0
64	20241014	193400	144298730	15010	15010	15010	15010	0
65	20241014	193300	144298730	15010	15010	15010	15010	0
66	20241014	193200	144298730	15010	15010	15010	15010	0
67	20241014	193100	144298730	15010	15010	15010	15010	0
68	20241014	193000	144298730	15010	15010	15010	15010	0
69	20241014	192900	144298730	15010	15010	15010	15010	0
70	20241014	192800	144298730	15010	15010	15010	15010	0
71	20241014	192700	144298730	15010	15010	15010	15010	0
72	20241014	192600	144298730	15010	15010	15010	15010	0
73	20241014	192500	144298730	15010	15010	15010	15010	0
74	20241014	192400	144298730	15010	15010	15010	15010	0
75	20241014	192300	144298730	15010	15010	15010	15010	0
76	20241014	192200	144298730	15010	15010	15010	15010	0
77	20241014	192100	144298730	15010	15010	15010	15010	0
78	20241014	192000	144298730	15010	15010	15010	15010	0
79	20241014	191900	144298730	15010	15010	15010	15010	0
80	20241014	191800	144298730	15010	15010	15010	15010	0
81	20241014	191700	144298730	15010	15010	15010	15010	0
82	20241014	191600	144298730	15010	15010	15010	15010	0
83	20241014	191500	144298730	15010	15010	15010	15010	0
84	20241014	191400	144298730	15010	15010	15010	15010	0
85	20241014	191300	144298730	15010	15010	15010	15010	0
86	20241014	191200	144298730	15010	15010	15010	15010	0
87	20241014	191100	144298730	15010	15010	15010	15010	0
88	20241014	191000	144298730	15010	15010	15010	15010	0
89	20241014	190900	144298730	15010	15010	15010	15010	0
90	20241014	190800	144298730	15010	15010	15010	15010	0
91	20241014	190700	144298730	15010	15010	15010	15010	0
92	20241014	190600	144298730	15010	15010	15010	15010	395
93	20241014	190500	144298730	15010	15010	15010	15010	0
94	20241014	190400	144298730	15010	15010	15010	15010	0
95	20241014	190300	144298730	15010	15010	15010	15010	0
96	20241014	190200	144298730	15010	15010	15010	15010	0
97	20241014	190100	144298730	15010	15010	15010	15010	0
98	20241014	190000	144298730	15010	15010	15010	15010	0
99	20241014	185900	144298730	15010	15010	15010	15010	0
100	20241014	185800	144298730	15010	15010	15010	15010	0
101	20241014	185700	144298730	15010	15010	15010	15010	0
102	20241014	185600	144298730	15010	15010	15010	15010	0
103	20241014	185500	144298730	15010	15010	15010	15010	0
104	20241014	185400	144298730	15010	15010	15010	15010	0
105	20241014	185300	144298730	15010	15010	15010	15010	0
106	20241014	185200	144298730	15010	15010	15010	15010	0
107	20241014	185100	144298730	15010	15010	15010	15010	0
108	20241014	185000	144298730	15010	15010	15010	15010	0
109	20241014	184900	144298730	15010	15010	15010	15010	0
110	20241014	184800	144298730	15010	15010	15010	15010	0
111	20241014	184700	144298730	15010	15010	15010	15010	0
112	20241014	184600	144298730	15010	15010	15010	15010	0
113	20241014	184500	144298730	15010	15010	15010	15010	0
114	20241014	184400	144298730	15010	15010	15010	15010	0
115	20241014	184300	144298730	15010	15010	15010	15010	0
116	20241014	184200	144298730	15010	15010	15010	15010	0
117	20241014	184100	144298730	15010	15010	15010	15010	0
118	20241014	184000	144298730	15010	15010	15010	15010	0
119	20241014	183900	144298730	15010	15010	15010	15010	0
120	20241014	183800	144298730	15010	15010	15010	15010	0
121	20241014	183700	144298730	15010	15010	15010	15010	0
122	20241014	183600	144298730	15010	15010	15010	15010	395
123	20241014	183500	144298730	15010	15010	15010	15010	0
124	20241014	183400	144298730	15010	15010	15010	15010	0
125	20241014	183300	144298730	15010	15010	15010	15010	0
126	20241014	183200	144298730	15010	15010	15010	15010	0
127	20241014	183100	144298730	15010	15010	15010	15010	0
128	20241014	183000	144298730	15010	15010	15010	15010	0
129	20241014	182900	144298730	15010	15010	15010	15010	0
130	20241014	182800	144298730	15010	15010	15010	15010	0
131	20241014	182700	144298730	15010	15010	15010	15010	0
132	20241014	182600	144298730	15010	15010	15010	15010	0
133	20241014	182500	144298730	15010	15010	15010	15010	0
134	20241014	182400	144298730	15010	15010	15010	15010	0
135	20241014	182300	144298730	15010	15010	15010	15010	0
136	20241014	182200	144298730	15010	15010	15010	15010	0
137	20241014	182100	144298730	15010	15010	15010	15010	0
138	20241014	182000	144298730	15010	15010	15010	15010	0
139	20241014	181900	144298730	15010	15010	15010	15010	0
140	20241014	181800	144298730	15010	15010	15010	15010	0
141	20241014	181700	144298730	15010	15010	15010	15010	0
142	20241014	181600	144298730	15010	15010	15010	15010	0
143	20241014	181500	144298730	15010	15010	15010	15010	0
144	20241014	181400	144298730	15010	15010	15010	15010	0
145	20241014	181300	144298730	15010	15010	15010	15010	0
146	20241014	181200	144298730	15010	15010	15010	15010	0
147	20241014	181100	144298730	15010	15010	15010	15010	0
148	20241014	181000	144298730	15010	15010	15010	15010	0
149	20241014	180900	144298730	15010	15010	15010	15010	0
150	20241014	180800	144298730	15010	15010	15010	15010	0
151	20241014	180700	144298730	15010	15010	15010	15010	0
152	20241014	180600	144298730	15010	15010	15010	15010	395
153	20241014	180500	144298730	15010	15010	15010	15010	0
154	20241014	180400	144298730	15010	15010	15010	15010	0
155	20241014	180300	144298730	15010	15010	15010	15010	0
156	20241014	180200	144298730	15010	15010	15010	15010	0
157	20241014	180100	144298730	15010	15010	15010	15010	0
158	20241014	180000	144298730	15010	15010	15010	15010	0
159	20241014	175900	144298730	15010	15010	15010	15010	0
160	20241014	175800	144298730	15010	15010	15010	15010	0
161	20241014	175700	144298730	15010	15010	15010	15010	0
162	20241014	175600	144298730	15010	15010	15010	15010	0
163	20241014	175500	144298730	15010	15010	15010	15010	0
164	20241014	175400	144298730	15010	15010	15010	15010	0
165	20241014	175300	144298730	15010	15010	15010	15010	0
166	20241014	175200	144298730	15010	15010	15010	15010	0
167	20241014	175100	144298730	15010	15010	15010	15010	0
168	20241014	175000	144298730	15010	15010	15010	15010	0
169	20241014	174900	144298730	15010	15010	15010	15010	0
170	20241014	174800	144298730	15010	15010	15010	15010	0
171	20241014	174700	144298730	15010	15010	15010	15010	0
172	20241014	174600	144298730	15010	15010	15010	15010	0
173	20241014	174500	144298730	15010	15010	15010	15010	0
174	20241014	174400	144298730	15010	15010	15010	15010	0
175	20241014	174300	144298730	15010	15010	15010	15010	0
176	20241014	174200	144298730	15010	15010	15010	15010	0
177	20241014	174100	144298730	15010	15010	15010	15010	0
178	20241014	174000	144298730	15010	15010	15010	15010	0
179	20241014	173900	144298730	15010	15010	15010	15010	0
180	20241014	173800	144298730	15010	15010	15010	15010	0
181	20241014	173700	144298730	15010	15010	15010	15010	0
182	20241014	173600	144298730	15010	15010	15010	15010	395
183	20241014	173500	144298730	15010	15010	15010	15010	0
184	20241014	173400	144298730	15010	15010	15010	15010	0
185	20241014	173300	144298730	15010	15010	15010	15010	0
186	20241014	173200	144298730	15010	15010	15010	15010	0
187	20241014	173100	144298730	15010	15010	15010	15010	0
188	20241014	173000	144298730	15010	15010	15010	15010	0
189	20241014	172900	144298730	15010	15010	15010	15010	0
190	20241014	172800	144298730	15010	15010	15010	15010	0
191	20241014	172700	144298730	15010	15010	15010	15010	0
192	20241014	172600	144298730	15010	15010	15010	15010	0
193	20241014	172500	144298730	15010	15010	15010	15010	0
194	20241014	172400	144298730	15010	15010	15010	15010	0
195	20241014	172300	144298730	15010	15010	15010	15010	0
196	20241014	172200	144298730	15010	15010	15010	15010	0
197	20241014	172100	144298730	15010	15010	15010	15010	0
198	20241014	172000	144298730	15010	15010	15010	15010	0
199	20241014	171900	144298730	15010	15010	15010	15010	0
200	20241014	171800	144298730	15010	15010	15010	15010	0
201	20241014	171700	144298730	15010	15010	15010	15010	0
202	20241014	171600	144298730	15010	15010	15010	15010	0
203	20241014	171500	144298730	15010	15010	15010	15010	0
204	20241014	171400	144298730	15010	15010	15010	15010	0
205	20241014	171300	144298730	15010	15010	15010	15010	0
206	20241014	171200	144298730	15010	15010	15010	15010	0
207	20241014	171100	144298730	15010	15010	15010	15010	0
208	20241014	171000	144298730	15010	15010	15010	15010	0
209	20241014	170900	144298730	15010	15010	15010	15010	0
210	20241014	170800	144298730	15010	15010	15010	15010	0
211	20241014	170700	144298730	15010	15010	15010	15010	0
212	20241014	170600	144298730	15010	15010	15010	15010	395
213	20241014	170500	144298730	15010	15010	15010	15010	0
214	20241014	170400	144298730	15010	15010	15010	15010	0
215	20241014	170300	144298730	15010	15010	15010	15010	0
216	20241014	170200	144298730	15010	15010	15010	15010	0
217	20241014	170100	144298730	15010	15010	15010	15010	0
218	20241014	170000	144298730	15010	15010	15010	15010	0
219	20241014	165900	144298730	15010	15010	15010	15010	0
220	20241014	165800	144298730	15010	15010	15010	15010	0
221	20241014	165700	144298730	15010	15010	15010	15010	0
222	20241014	165600	144298730	15010	15010	15010	15010	0
223	20241014	165500	144298730	15010	15010	15010	15010	0
224	20241014	165400	144298730	15010	15010	15010	15010	0
225	20241014	165300	144298730	15010	15010	15010	15010	0
226	20241014	165200	144298730	15010	15010	15010	15010	0
227	20241014	165100	144298730	15010	15010	15010	15010	0
228	20241014	165000	144298730	15010	15010	15010	15010	0
229	20241014	164900	144298730	15010	15010	15010	15010	0
230	20241014	164800	144298730	15010	15010	15010	15010	0
231	20241014	164700	144298730	15010	15010	15010	15010	0
232	20241014	164600	144298730	15010	15010	15010	15010	0
233	20241014	164500	144298730	15010	15010	15010	15010	0
234	20241014	164400	144298730	15010	15010	15010	15010	0
235	20241014	164300	144298730	15010	15010	15010	15010	0
236	20241014	164200	144298730	15010	15010	15010	15010	0
237	20241014	164100	144298730	15010	15010	15010	15010	0
238	20241014	164000	144298730	15010	15010	15010	15010	0
239	20241014	163900	144298730	15010	15010	15010	15010	0
240	20241014	163800	144298730	15010	15010	15010	15010	0
241	20241014	163700	144298730	15010	15010	15010	15010	0
242	20241014	163600	144298730	15010	15010	15010	15010	395
243	20241014	163500	144298730	15010	15010	15010	15010	0
244	20241014	163400	144298730	15010	15010	15010	15010	0
245	20241014	163300	144298730	15010	15010	15010	15010	0
246	20241014	163200	144298730	15010	15010	15010	15010	0
247	20241014	163100	144298730	15010	15010	15010	15010	0
248	20241014	163000	144298730	15010	15010	15010	15010	0
249	20241014	162900	144298730	15010	15010	15010	15010	0
250	20241014	162800	144298730	15010	15010	15010	15010	0
251	20241014	162700	144298730	15010	15010	15010	15010	0
252	20241014	162600	144298730	15010	15010	15010	15010	0
253	20241014	162500	144298730	15010	15010	15010	15010	0
254	20241014	162400	144298730	15010	15010	15010	15010	0
255	20241014	162300	144298730	15010	15010	15010	15010	0
256	20241014	162200	144298730	15010	15010	15010	15010	0
257	20241014	162100	144298730	15010	15010	15010	15010	0
258	20241014	162000	144298730	15010	15010	15010	15010	0
259	20241014	161900	144298730	15010	15010	15010	15010	0
260	20241014	161800	144298730	15010	15010	15010	15010	0
261	20241014	161700	144298730	15010	15010	15010	15010	0
262	20241014	161600	144298730	15010	15010	15010	15010	0
263	20241014	161500	144298730	15010	15010	15010	15010	0
264	20241014	161400	144298730	15010	15010	15010	15010	0
265	20241014	161300	144298730	15010	15010	15010	15010	0
266	20241014	161200	144298730	15010	15010	15010	15010	0
267	20241014	161100	144298730	15010	15010	15010	15010	0
268	20241014	161000	144298730	15010	15010	15010	15010	0
269	20241014	160900	144298730	15010	15010	15010	15010	0
270	20241014	160800	144298730	15010	15010	15010	15010	0
271	20241014	160700	144298730	15010	15010	15010	15010	0
272	20241014	160600	144298730	15010	15010	15010	15010	395
273	20241014	160500	144298730	15010	15010	15010	15010	0
274	20241014	160400	144298730	15010	15010	15010	15010	0
275	20241014	160300	144298730	15010	15010	15010	15010	0
276	20241014	160200	144298730	15010	15010	15010	15010	0
277	20241014	160100	144298730	15010	15010	15010	15010	0
278	20241014	160000	144298730	15010	15010	15010	15010	0
279	20241014	155900	144298730	15010	15010	15010	15010	0
280	20241014	155800	144298730	15010	15010	15010	15010	0
281	20241014	155700	144298730	15010	15010	15010	15010	0
282	20241014	155600	144298730	15010	15010	15010	15010	0
283	20241014	155500	144298730	15010	15010	15010	15010	0
284	20241014	155400	144298730	15010	15010	15010	15010	0
285	20241014	155300	144298730	15010	15010	15010	15010	0
286	20241014	155200	144298730	15010	15010	15010	15010	0
287	20241014	155100	144298730	15010	15010	15010	15010	0
288	20241014	155000	144298730	15010	15010	15010	15010	0
289	20241014	154900	144298730	15010	15010	15010	15010	0
290	20241014	154800	144298730	15010	15010	15010	15010	0
291	20241014	154700	144298730	15010	15010	15010	15010	0
292	20241014	154600	144298730	15010	15010	15010	15010	0
293	20241014	154500	144298730	15010	15010	15010	15010	0
294	20241014	154400	144298730	15010	15010	15010	15010	0
295	20241014	154300	144298730	15010	15010	15010	15010	0
296	20241014	154200	144298730	15010	15010	15010	15010	0
297	20241014	154100	144298730	15010	15010	15010	15010	0
298	20241014	154000	144298730	15010	15010	15010	15010	0
299	20241014	153900	144298730	15010	15010	15010	15010	0
300	20241014	153800	144298730	15010	15010	15010	15010	0
301	20241014	153700	144298730	15010	15010	15010	15010	0
302	20241014	153600	144298730	15010	15010	15010	15010	395
303	20241014	153500	144298730	15010	15010	15010	15010	0
304	20241014	153400	144298730	15010	15010	15010	15010	0
305	20241014	153300	144298730	15010	15010	15010	15010	0
306	20241014	153200	144298730	15010	15010	15010	15010	0
307	20241014	153100	144298730	15010	15010	15010	15010	0
308	20241014	153000	144298730	15010	15010	15010	15010	395
309	20241014	152900	138369780	15160	15160	15160	15160	0
310	20241014	152800	138369780	15160	15160	15160	15160	0
311	20241014	152700	138369780	15160	15160	15160	15160	0
312	20241014	152600	138369780	15160	15160	15160	15160	0
313	20241014	152500	138369780	15160	15160	15160	15160	0
314	20241014	152400	138369780	15160	15160	15160	15160	0
315	20241014	152300	138369780	15160	15160	15160	15160	0
316	20241014	152200	138369780	15160	15160	15160	15160	0
317	20241014	152100	138369780	15160	15160	15160	15160	0
318	20241014	152000	138369780	15160	15160	15160	15160	0
319	20241014	151900	138369780	15160	15150	15160	15150	298
320	20241014	151800	133854490	15150	15150	15150	15150	0
321	20241014	151700	133854490	15150	15150	15150	15150	0
322	20241014	151600	133854490	15150	15150	15150	15150	0
323	20241014	151500	133854490	15150	15110	15150	15110	452
324	20241014	151400	127021800	15060	15060	15060	15060	0
325	20241014	151300	127021800	15060	15060	15060	15060	108
326	20241014	151200	125395320	15070	15070	15070	15070	0
327	20241014	151100	125395320	15070	15070	15070	15070	25
328	20241014	151000	125018570	15070	15070	15070	15070	2
329	20241014	150900	124988430	15120	15120	15120	15120	0
330	20241014	150800	124988430	15120	15120	15120	15120	0
331	20241014	150700	124988430	15120	15120	15120	15120	0
332	20241014	150600	124988430	15120	15120	15120	15120	0
333	20241014	150500	124988430	15120	15120	15120	15120	0
334	20241014	150400	124988430	15120	15120	15120	15120	0
335	20241014	150300	124988430	15120	15120	15120	15120	6
336	20241014	150200	124897710	15120	15120	15120	15120	16
337	20241014	150100	124655790	15080	15170	15170	15070	75
338	20241014	150000	123521830	15150	15150	15150	15150	1
339	20241014	145900	123506680	15150	15150	15150	15150	4
340	20241014	145800	123446080	15150	15150	15150	15150	0
341	20241014	145700	123446080	15150	15150	15150	15150	0
342	20241014	145600	123446080	15150	15150	15150	15150	0
343	20241014	145500	123446080	15150	15150	15150	15150	0
344	20241014	145400	123446080	15150	15150	15150	15150	0
345	20241014	145300	123446080	15150	15140	15150	15140	412
346	20241014	145200	117205100	15110	15110	15110	15110	0
347	20241014	145100	117205100	15110	15120	15120	15110	116
348	20241014	145000	115451380	15150	15150	15150	15150	0
349	20241014	144900	115451380	15150	15150	15150	15150	0
350	20241014	144800	115451380	15150	15150	15150	15150	0
351	20241014	144700	115451380	15150	15150	15150	15150	0
352	20241014	144600	115451380	15150	15150	15150	15150	0
353	20241014	144500	115451380	15150	15150	15150	15150	0
354	20241014	144400	115451380	15150	15150	15150	15150	0
355	20241014	144300	115451380	15150	15150	15150	15150	0
356	20241014	144200	115451380	15150	15150	15150	15150	0
357	20241014	144100	115451380	15150	15150	15150	15150	0
358	20241014	144000	115451380	15150	15160	15160	15150	33
359	20241014	143900	114951160	15200	15200	15200	15200	4
360	20241014	143800	114890360	15210	15210	15210	15210	0
361	20241014	143700	114890360	15210	15210	15210	15210	0
362	20241014	143600	114890360	15210	15210	15210	15210	0
363	20241014	143500	114890360	15210	15210	15210	15210	0
364	20241014	143400	114890360	15210	15210	15210	15210	0
365	20241014	143300	114890360	15210	15210	15210	15210	0
366	20241014	143200	114890360	15210	15210	15210	15210	1
367	20241014	143100	114875150	15160	15160	15160	15160	47
368	20241014	143000	114162630	15210	15210	15210	15210	0
369	20241014	142900	114162630	15210	15210	15210	15210	0
370	20241014	142800	114162630	15210	15210	15210	15210	0
371	20241014	142700	114162630	15210	15210	15210	15210	0
372	20241014	142600	114162630	15210	15200	15210	15200	27
373	20241014	142500	113752130	15200	15200	15200	15200	1
374	20241014	142400	113736930	15190	15190	15190	15190	0
375	20241014	142300	113736930	15190	15180	15190	15180	99
376	20241014	142200	112233930	15120	15120	15120	15120	0
377	20241014	142100	112233930	15120	15120	15120	15120	3
378	20241014	142000	112188570	15180	15180	15180	15180	0
379	20241014	141900	112188570	15180	15180	15180	15180	0
380	20241014	141800	112188570	15180	15180	15180	15180	0
381	20241014	141700	112188570	15180	15180	15180	15180	1
382	20241014	141600	112173390	15170	15170	15170	15170	18
383	20241014	141500	111900330	15180	15180	15180	15180	0
384	20241014	141400	111900330	15180	15180	15180	15180	0
385	20241014	141300	111900330	15180	15180	15180	15180	0
386	20241014	141200	111900330	15180	15180	15180	15180	0
387	20241014	141100	111900330	15180	15180	15180	15180	0
388	20241014	141000	111900330	15180	15140	15180	15140	68
389	20241014	140900	110870270	15140	15130	15140	15130	80
390	20241014	140800	109659860	15130	15130	15130	15130	0
391	20241014	140700	109659860	15130	15130	15130	15130	0
392	20241014	140600	109659860	15130	15130	15130	15130	1
393	20241014	140500	109644730	15040	15040	15040	15040	5
394	20241014	140400	109569530	15130	15130	15130	15130	0
395	20241014	140300	109569530	15130	15120	15130	15120	19
396	20241014	140200	109282240	15130	15130	15130	15130	0
397	20241014	140100	109282240	15130	15130	15130	15130	1
398	20241014	140000	109267110	15100	15070	15100	15070	230
399	20241014	135900	105796140	15070	15070	15070	15070	0
400	20241014	135800	105796140	15070	15070	15070	15070	0
401	20241014	135700	105796140	15070	15070	15070	15070	0
402	20241014	135600	105796140	15070	15070	15070	15070	1
403	20241014	135500	105781070	15050	15050	15050	15050	0
404	20241014	135400	105781070	15050	15050	15050	15050	0
405	20241014	135300	105781070	15050	15050	15050	15050	0
406	20241014	135200	105781070	15050	15050	15050	15050	0
407	20241014	135100	105781070	15050	15050	15050	15050	0
408	20241014	135000	105781070	15050	15050	15050	15050	0
409	20241014	134900	105781070	15050	15050	15050	15050	0
410	20241014	134800	105781070	15050	15050	15050	15050	17
411	20241014	134700	105525220	15050	15050	15050	15050	0
412	20241014	134600	105525220	15050	15050	15050	15050	0
413	20241014	134500	105525220	15050	15050	15050	15050	0
414	20241014	134400	105525220	15050	15040	15050	15040	200
415	20241014	134300	102516390	15040	15040	15040	15040	0
416	20241014	134200	102516390	15040	15040	15040	15040	0
417	20241014	134100	102516390	15040	14980	15040	14980	2
418	20241014	134000	102486370	14980	14980	14980	14980	0
419	20241014	133900	102486370	14980	14980	14980	14980	0
420	20241014	133800	102486370	14980	14980	14980	14980	0
421	20241014	133700	102486370	14980	14980	14980	14980	0
422	20241014	133600	102486370	14980	14980	14980	14980	0
423	20241014	133500	102486370	14980	14980	14980	14980	0
424	20241014	133400	102486370	14980	14980	14980	14980	0
425	20241014	133300	102486370	14980	14980	14980	14980	0
426	20241014	133200	102486370	14980	14980	14980	14980	0
427	20241014	133100	102486370	14980	14980	14980	14980	0
428	20241014	133000	102486370	14980	14980	14980	14980	0
429	20241014	132900	102486370	14980	14980	14980	14980	0
430	20241014	132800	102486370	14980	14980	14980	14980	0
431	20241014	132700	102486370	14980	14980	14980	14980	0
432	20241014	132600	102486370	14980	14980	14980	14980	1
433	20241014	132500	102471390	15040	15040	15040	15040	0
434	20241014	132400	102471390	15040	15040	15040	15040	0
435	20241014	132300	102471390	15040	15040	15040	15040	0
436	20241014	132200	102471390	15040	15040	15040	15040	0
437	20241014	132100	102471390	15040	15040	15040	15040	0
438	20241014	132000	102471390	15040	15040	15040	15040	0
439	20241014	131900	102471390	15040	15040	15040	15040	0
440	20241014	131800	102471390	15040	15040	15040	15040	1
441	20241014	131700	102456350	14980	14980	14980	14980	0
442	20241014	131600	102456350	14980	14980	14980	14980	20
443	20241014	131500	102156750	15000	15000	15000	15000	0
444	20241014	131400	102156750	15000	15000	15000	15000	0
445	20241014	131300	102156750	15000	15000	15000	15000	0
446	20241014	131200	102156750	15000	15000	15000	15000	0
447	20241014	131100	102156750	15000	15000	15000	15000	0
448	20241014	131000	102156750	15000	15000	15000	15000	0
449	20241014	130900	102156750	15000	15000	15000	15000	0
450	20241014	130800	102156750	15000	15000	15000	15000	0
451	20241014	130700	102156750	15000	15000	15000	15000	0
452	20241014	130600	102156750	15000	15000	15000	15000	0
453	20241014	130500	102156750	15000	14980	15000	14980	21
454	20241014	130400	101842150	14980	14980	14980	14980	0
455	20241014	130300	101842150	14980	14980	14980	14980	0
456	20241014	130200	101842150	14980	14980	14980	14980	65
457	20241014	130100	100868450	14980	14980	14980	14980	215
458	20241014	130000	97647750	14990	14990	14990	14990	166
459	20241014	125900	95159410	14990	14990	14990	14990	312
460	20241014	125800	90482530	15010	15000	15010	15000	306
461	20241014	125700	85892070	14990	14990	14990	14990	0
462	20241014	125600	85892070	14990	14990	14990	14990	0
463	20241014	125500	85892070	14990	14990	14990	14990	0
464	20241014	125400	85892070	14990	14990	14990	14990	0
465	20241014	125300	85892070	14990	14990	14990	14990	0
466	20241014	125200	85892070	14990	14990	14990	14990	0
467	20241014	125100	85892070	14990	14990	14990	14990	0
468	20241014	125000	85892070	14990	14990	14990	14990	27
469	20241014	124900	85487340	15000	15000	15000	15000	0
470	20241014	124800	85487340	15000	15000	15000	15000	0
471	20241014	124700	85487340	15000	15000	15000	15000	0
472	20241014	124600	85487340	15000	15000	15000	15000	0
473	20241014	124500	85487340	15000	15000	15000	15000	0
474	20241014	124400	85487340	15000	15000	15000	15000	0
475	20241014	124300	85487340	15000	15000	15000	15000	0
476	20241014	124200	85487340	15000	15000	15000	15000	0
477	20241014	124100	85487340	15000	15000	15000	15000	0
478	20241014	124000	85487340	15000	15000	15000	15000	0
479	20241014	123900	85487340	15000	15000	15000	15000	0
480	20241014	123800	85487340	15000	15000	15000	15000	0
481	20241014	123700	85487340	15000	15000	15000	15000	0
482	20241014	123600	85487340	15000	15000	15000	15000	0
483	20241014	123500	85487340	15000	15000	15000	15000	10
484	20241014	123400	85337340	15000	15000	15000	15000	0
485	20241014	123300	85337340	15000	15000	15000	15000	0
486	20241014	123200	85337340	15000	15000	15000	15000	30
487	20241014	123100	84887340	15010	15010	15010	15010	0
488	20241014	123000	84887340	15010	15010	15010	15010	0
489	20241014	122900	84887340	15010	15010	15010	15010	0
490	20241014	122800	84887340	15010	15000	15010	15000	54
491	20241014	122700	84077300	15000	15000	15000	15000	0
492	20241014	122600	84077300	15000	15000	15000	15000	0
493	20241014	122500	84077300	15000	15000	15000	15000	0
494	20241014	122400	84077300	15000	15000	15000	15000	116
495	20241014	122300	82337300	15000	15000	15000	15000	13
496	20241014	122200	82142300	14990	14990	14990	14990	177
497	20241014	122100	79489070	15000	15000	15000	15000	0
498	20241014	122000	79489070	15000	15000	15000	15000	180
499	20241014	121900	76789070	15000	15000	15000	15000	0
500	20241014	121800	76789070	15000	15000	15000	15000	820
501	20241014	121700	64489070	15090	15090	15090	15090	0
502	20241014	121600	64489070	15090	15090	15090	15090	0
503	20241014	121500	64489070	15090	15090	15090	15090	0
504	20241014	121400	64489070	15090	14990	15090	14990	2
505	20241014	121300	64458990	15000	15000	15000	15000	0
506	20241014	121200	64458990	15000	15070	15070	15000	1000
507	20241014	121100	49455840	15070	15070	15070	15070	0
508	20241014	121000	49455840	15070	15070	15070	15070	0
509	20241014	120900	49455840	15070	15070	15070	15070	0
510	20241014	120800	49455840	15070	15070	15070	15070	0
511	20241014	120700	49455840	15070	15070	15070	15070	0
512	20241014	120600	49455840	15070	15070	15070	15070	0
513	20241014	120500	49455840	15070	15070	15070	15070	0
514	20241014	120400	49455840	15070	15070	15070	15070	0
515	20241014	120300	49455840	15070	15070	15070	15070	0
516	20241014	120200	49455840	15070	15070	15070	15070	0
517	20241014	120100	49455840	15070	15070	15070	15070	0
518	20241014	120000	49455840	15070	15070	15070	15070	0
519	20241014	115900	49455840	15070	15070	15070	15070	0
520	20241014	115800	49455840	15070	15070	15070	15070	20
521	20241014	115700	49154440	15070	15070	15070	15070	0
522	20241014	115600	49154440	15070	15070	15070	15070	2
523	20241014	115500	49124300	15070	15070	15070	15070	0
524	20241014	115400	49124300	15070	15070	15070	15070	0
525	20241014	115300	49124300	15070	15070	15070	15070	0
526	20241014	115200	49124300	15070	15070	15070	15070	0
527	20241014	115100	49124300	15070	15070	15070	15070	0
528	20241014	115000	49124300	15070	15070	15070	15070	0
529	20241014	114900	49124300	15070	15070	15070	15070	0
530	20241014	114800	49124300	15070	15070	15070	15070	0
531	20241014	114700	49124300	15070	15070	15070	15070	0
532	20241014	114600	49124300	15070	15070	15070	15070	0
533	20241014	114500	49124300	15070	15070	15070	15070	0
534	20241014	114400	49124300	15070	15070	15070	15070	13
535	20241014	114300	48928390	15080	15080	15080	15080	0
536	20241014	114200	48928390	15080	15080	15080	15080	0
537	20241014	114100	48928390	15080	15080	15080	15080	0
538	20241014	114000	48928390	15080	15080	15080	15080	0
539	20241014	113900	48928390	15080	15080	15080	15080	0
540	20241014	113800	48928390	15080	15080	15080	15080	0
541	20241014	113700	48928390	15080	15080	15080	15080	0
542	20241014	113600	48928390	15080	15080	15080	15080	0
543	20241014	113500	48928390	15080	15080	15080	15080	0
544	20241014	113400	48928390	15080	15080	15080	15080	0
545	20241014	113300	48928390	15080	15080	15080	15080	0
546	20241014	113200	48928390	15080	15080	15080	15080	0
547	20241014	113100	48928390	15080	15080	15080	15080	0
548	20241014	113000	48928390	15080	15080	15080	15080	0
549	20241014	112900	48928390	15080	15080	15080	15080	0
550	20241014	112800	48928390	15080	15080	15080	15080	0
551	20241014	112700	48928390	15080	15080	15080	15080	0
552	20241014	112600	48928390	15080	15080	15080	15080	0
553	20241014	112500	48928390	15080	15080	15080	15080	223
554	20241014	112400	45565550	15080	15080	15080	15080	45
555	20241014	112300	44886950	15080	15080	15080	15080	0
556	20241014	112200	44886950	15080	15080	15080	15080	0
557	20241014	112100	44886950	15080	15080	15080	15080	0
558	20241014	112000	44886950	15080	15080	15080	15080	0
559	20241014	111900	44886950	15080	15080	15080	15080	0
560	20241014	111800	44886950	15080	15080	15080	15080	0
561	20241014	111700	44886950	15080	15080	15080	15080	0
562	20241014	111600	44886950	15080	15080	15080	15080	0
563	20241014	111500	44886950	15080	15080	15080	15080	0
564	20241014	111400	44886950	15080	15080	15080	15080	0
565	20241014	111300	44886950	15080	15080	15080	15080	0
566	20241014	111200	44886950	15080	15080	15080	15080	0
567	20241014	111100	44886950	15080	15080	15080	15080	0
568	20241014	111000	44886950	15080	15080	15080	15080	0
569	20241014	110900	44886950	15080	15080	15080	15080	0
570	20241014	110800	44886950	15080	15080	15080	15080	0
571	20241014	110700	44886950	15080	15080	15080	15080	0
572	20241014	110600	44886950	15080	15080	15080	15080	0
573	20241014	110500	44886950	15080	15080	15080	15080	20
574	20241014	110400	44585350	15060	15060	15060	15060	0
575	20241014	110300	44585350	15060	15060	15060	15060	38
576	20241014	110200	44013070	15060	15070	15070	15060	162
577	20241014	110100	41572750	15060	15060	15060	15060	0
578	20241014	110000	41572750	15060	15060	15060	15060	0
579	20241014	105900	41572750	15060	15060	15060	15060	0
580	20241014	105800	41572750	15060	15060	15060	15060	0
581	20241014	105700	41572750	15060	15060	15060	15060	0
582	20241014	105600	41572750	15060	15060	15060	15060	0
583	20241014	105500	41572750	15060	15060	15060	15060	299
584	20241014	105400	37069810	15060	15060	15060	15060	0
585	20241014	105300	37069810	15060	15070	15070	15060	14
586	20241014	105200	36858870	15090	15090	15090	15090	0
587	20241014	105100	36858870	15090	15090	15090	15090	0
588	20241014	105000	36858870	15090	15090	15090	15090	0
589	20241014	104900	36858870	15090	15090	15090	15090	0
590	20241014	104800	36858870	15090	15090	15090	15090	0
591	20241014	104700	36858870	15090	15090	15090	15090	0
592	20241014	104600	36858870	15090	15090	15090	15090	0
593	20241014	104500	36858870	15090	15090	15090	15090	0
594	20241014	104400	36858870	15090	15090	15090	15090	82
595	20241014	104300	35621490	15040	15040	15040	15040	46
596	20241014	104200	34929650	15040	15040	15040	15040	8
597	20241014	104100	34809330	15040	15040	15040	15040	0
598	20241014	104000	34809330	15040	15040	15040	15040	0
599	20241014	103900	34809330	15040	15040	15040	15040	0
600	20241014	103800	34809330	15040	15040	15040	15040	0
601	20241014	103700	34809330	15040	15080	15080	15040	21
602	20241014	103600	34492790	15090	15090	15090	15090	13
603	20241014	103500	34296620	15100	15100	15100	15100	0
604	20241014	103400	34296620	15100	15100	15100	15100	0
605	20241014	103300	34296620	15100	15100	15100	15100	0
606	20241014	103200	34296620	15100	15100	15100	15100	0
607	20241014	103100	34296620	15100	15100	15100	15100	119
608	20241014	103000	32499720	15200	15200	15200	15200	0
609	20241014	102900	32499720	15200	15200	15200	15200	0
610	20241014	102800	32499720	15200	15200	15200	15200	0
611	20241014	102700	32499720	15200	15200	15200	15200	0
612	20241014	102600	32499720	15200	15200	15200	15200	0
613	20241014	102500	32499720	15200	15200	15200	15200	0
614	20241014	102400	32499720	15200	15200	15200	15200	0
615	20241014	102300	32499720	15200	15200	15200	15200	0
616	20241014	102200	32499720	15200	15200	15200	15200	0
617	20241014	102100	32499720	15200	15200	15200	15200	0
618	20241014	102000	32499720	15200	15200	15200	15200	0
619	20241014	101900	32499720	15200	15200	15200	15200	1
620	20241014	101800	32484520	15190	15190	15190	15190	0
621	20241014	101700	32484520	15190	15190	15190	15190	0
622	20241014	101600	32484520	15190	15180	15190	15180	36
623	20241014	101500	31937860	15100	15100	15100	15100	0
624	20241014	101400	31937860	15100	15100	15100	15100	0
625	20241014	101300	31937860	15100	15100	15100	15100	0
626	20241014	101200	31937860	15100	15100	15100	15100	0
627	20241014	101100	31937860	15100	15100	15100	15100	0
628	20241014	101000	31937860	15100	15100	15100	15100	0
629	20241014	100900	31937860	15100	15100	15100	15100	0
630	20241014	100800	31937860	15100	15100	15100	15100	1
631	20241014	100700	31922760	15130	15130	15130	15130	0
632	20241014	100600	31922760	15130	15130	15130	15130	0
633	20241014	100500	31922760	15130	15130	15130	15130	1
634	20241014	100400	31907630	15200	15200	15200	15200	0
635	20241014	100300	31907630	15200	15200	15200	15200	0
636	20241014	100200	31907630	15200	15200	15200	15200	0
637	20241014	100100	31907630	15200	15200	15200	15200	0
638	20241014	100000	31907630	15200	15200	15200	15200	1
639	20241014	095900	31892430	15210	15210	15210	15210	0
640	20241014	095800	31892430	15210	15210	15210	15210	0
641	20241014	095700	31892430	15210	15210	15210	15210	0
642	20241014	095600	31892430	15210	15210	15210	15210	0
643	20241014	095500	31892430	15210	15210	15210	15210	0
644	20241014	095400	31892430	15210	15210	15210	15210	0
645	20241014	095300	31892430	15210	15210	15210	15210	1
646	20241014	095200	31877220	15100	15100	15100	15100	0
647	20241014	095100	31877220	15100	15100	15100	15100	0
648	20241014	095000	31877220	15100	15100	15100	15100	5
649	20241014	094900	31801720	15090	15000	15090	15000	314
650	20241014	094800	27085250	15000	15000	15000	15000	0
651	20241014	094700	27085250	15000	15000	15000	15000	0
652	20241014	094600	27085250	15000	15000	15000	15000	0
653	20241014	094500	27085250	15000	15000	15000	15000	0
654	20241014	094400	27085250	15000	15000	15000	15000	100
655	20241014	094300	25585250	15050	14980	15050	14980	319
656	20241014	094200	20806560	14970	14980	14980	14970	233
657	20241014	094100	17316910	14960	14960	14960	14960	0
658	20241014	094000	17316910	14960	14960	14960	14960	0
659	20241014	093900	17316910	14960	14960	14960	14960	0
660	20241014	093800	17316910	14960	14960	14960	14960	0
661	20241014	093700	17316910	14960	14960	14960	14960	50
662	20241014	093600	16568910	15080	14950	15080	14950	115
663	20241014	093500	14848620	14950	14950	14950	14950	0
664	20241014	093400	14848620	14950	14950	14950	14950	0
665	20241014	093300	14848620	14950	14950	14950	14950	0
666	20241014	093200	14848620	14950	14950	14950	14950	0
667	20241014	093100	14848620	14950	14950	14950	14950	0
668	20241014	093000	14848620	14950	14950	14950	14950	0
669	20241014	092900	14848620	14950	14950	14950	14950	0
670	20241014	092800	14848620	14950	14950	14950	14950	0
671	20241014	092700	14848620	14950	14950	14950	14950	0
672	20241014	092600	14848620	14950	14950	14950	14950	1
673	20241014	092500	14833670	14950	14950	14950	14950	100
674	20241014	092400	13338670	14950	14950	14950	14950	0
675	20241014	092300	13338670	14950	14950	14950	14950	0
676	20241014	092200	13338670	14950	14960	14960	14950	20
677	20241014	092100	13039540	14930	14930	14930	14930	0
678	20241014	092000	13039540	14930	14930	14930	14930	0
679	20241014	091900	13039540	14930	14930	14930	14930	1
680	20241014	091800	13024610	14920	14920	14920	14920	0
681	20241014	091700	13024610	14920	14920	14920	14920	0
682	20241014	091600	13024610	14920	14920	14920	14920	3
683	20241014	091500	12979850	15000	15000	15000	15000	0
684	20241014	091400	12979850	15000	15010	15010	15000	362
685	20241014	091300	7549230	15000	15000	15000	15000	0
686	20241014	091200	7549230	15000	15000	15000	15000	0
687	20241014	091100	7549230	15000	15000	15000	15000	0
688	20241014	091000	7549230	15000	15000	15000	15000	350
689	20241014	090900	2299230	15010	15010	15010	15010	80
690	20241014	090800	1098430	15030	15030	15030	15030	0
691	20241014	090700	1098430	15030	15070	15070	15030	57
692	20241014	090600	241600	15080	15080	15080	15080	0
693	20241014	090500	241600	15080	15080	15080	15080	7
694	20241014	090400	136040	15230	15230	15230	15230	0
695	20241014	090300	136040	15230	15230	15230	15230	0
696	20241014	090200	136040	15230	15230	15230	15230	1
697	20241014	090100	120810	15080	15080	15080	15080	7
698	20241014	090000	15250	15250	15250	15250	15250	1