KissMeData/268280/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210300	160957200	139000	139000	139000	139000	85
3	20241015	210200	160957200	139000	139000	139000	139000	0
4	20241015	210100	160957200	139000	139000	139000	139000	0
5	20241015	210000	160957200	139000	139000	139000	139000	0
6	20241015	205900	160957200	139000	139000	139000	139000	0
7	20241015	205800	160957200	139000	139000	139000	139000	0
8	20241015	205700	160957200	139000	139000	139000	139000	0
9	20241015	205600	160957200	139000	139000	139000	139000	0
10	20241015	205500	160957200	139000	139000	139000	139000	0
11	20241015	205400	160957200	139000	139000	139000	139000	0
12	20241015	205300	160957200	139000	139000	139000	139000	0
13	20241015	205200	160957200	139000	139000	139000	139000	0
14	20241015	205100	160957200	139000	139000	139000	139000	0
15	20241015	205000	160957200	139000	139000	139000	139000	0
16	20241015	204900	160957200	139000	139000	139000	139000	0
17	20241015	204800	160957200	139000	139000	139000	139000	0
18	20241015	204700	160957200	139000	139000	139000	139000	0
19	20241015	204600	160957200	139000	139000	139000	139000	0
20	20241015	204500	160957200	139000	139000	139000	139000	0
21	20241015	204400	160957200	139000	139000	139000	139000	0
22	20241015	204300	160957200	139000	139000	139000	139000	0
23	20241015	204200	160957200	139000	139000	139000	139000	0
24	20241015	204100	160957200	139000	139000	139000	139000	0
25	20241015	204000	160957200	139000	139000	139000	139000	0
26	20241015	203900	160957200	139000	139000	139000	139000	0
27	20241015	203800	160957200	139000	139000	139000	139000	0
28	20241015	203700	160957200	139000	139000	139000	139000	0
29	20241015	203600	160957200	139000	139000	139000	139000	0
30	20241015	203500	160957200	139000	139000	139000	139000	0
31	20241015	203400	160957200	139000	139000	139000	139000	0
32	20241015	203300	160957200	139000	139000	139000	139000	85
33	20241015	203200	160957200	139000	139000	139000	139000	0
34	20241015	203100	160957200	139000	139000	139000	139000	0
35	20241015	203000	160957200	139000	139000	139000	139000	0
36	20241015	202900	160957200	139000	139000	139000	139000	0
37	20241015	202800	160957200	139000	139000	139000	139000	0
38	20241015	202700	160957200	139000	139000	139000	139000	0
39	20241015	202600	160957200	139000	139000	139000	139000	0
40	20241015	202500	160957200	139000	139000	139000	139000	0
41	20241015	202400	160957200	139000	139000	139000	139000	0
42	20241015	202300	160957200	139000	139000	139000	139000	0
43	20241015	202200	160957200	139000	139000	139000	139000	0
44	20241015	202100	160957200	139000	139000	139000	139000	0
45	20241015	202000	160957200	139000	139000	139000	139000	0
46	20241015	201900	160957200	139000	139000	139000	139000	0
47	20241015	201800	160957200	139000	139000	139000	139000	0
48	20241015	201700	160957200	139000	139000	139000	139000	0
49	20241015	201600	160957200	139000	139000	139000	139000	0
50	20241015	201500	160957200	139000	139000	139000	139000	0
51	20241015	201400	160957200	139000	139000	139000	139000	0
52	20241015	201300	160957200	139000	139000	139000	139000	0
53	20241015	201200	160957200	139000	139000	139000	139000	0
54	20241015	201100	160957200	139000	139000	139000	139000	0
55	20241015	201000	160957200	139000	139000	139000	139000	0
56	20241015	200900	160957200	139000	139000	139000	139000	0
57	20241015	200800	160957200	139000	139000	139000	139000	0
58	20241015	200700	160957200	139000	139000	139000	139000	0
59	20241015	200600	160957200	139000	139000	139000	139000	0
60	20241015	200500	160957200	139000	139000	139000	139000	0
61	20241015	200400	160957200	139000	139000	139000	139000	0
62	20241015	200300	160957200	139000	139000	139000	139000	85
63	20241015	200200	160957200	139000	139000	139000	139000	0
64	20241015	200100	160957200	139000	139000	139000	139000	0
65	20241015	200000	160957200	139000	139000	139000	139000	0
66	20241015	195900	160957200	139000	139000	139000	139000	0
67	20241015	195800	160957200	139000	139000	139000	139000	0
68	20241015	195700	160957200	139000	139000	139000	139000	0
69	20241015	195600	160957200	139000	139000	139000	139000	0
70	20241015	195500	160957200	139000	139000	139000	139000	0
71	20241015	195400	160957200	139000	139000	139000	139000	0
72	20241015	195300	160957200	139000	139000	139000	139000	0
73	20241015	195200	160957200	139000	139000	139000	139000	0
74	20241015	195100	160957200	139000	139000	139000	139000	0
75	20241015	195000	160957200	139000	139000	139000	139000	0
76	20241015	194900	160957200	139000	139000	139000	139000	0
77	20241015	194800	160957200	139000	139000	139000	139000	0
78	20241015	194700	160957200	139000	139000	139000	139000	0
79	20241015	194600	160957200	139000	139000	139000	139000	0
80	20241015	194500	160957200	139000	139000	139000	139000	0
81	20241015	194400	160957200	139000	139000	139000	139000	0
82	20241015	194300	160957200	139000	139000	139000	139000	0
83	20241015	194200	160957200	139000	139000	139000	139000	0
84	20241015	194100	160957200	139000	139000	139000	139000	0
85	20241015	194000	160957200	139000	139000	139000	139000	0
86	20241015	193900	160957200	139000	139000	139000	139000	0
87	20241015	193800	160957200	139000	139000	139000	139000	0
88	20241015	193700	160957200	139000	139000	139000	139000	0
89	20241015	193600	160957200	139000	139000	139000	139000	0
90	20241015	193500	160957200	139000	139000	139000	139000	0
91	20241015	193400	160957200	139000	139000	139000	139000	0
92	20241015	193300	160957200	139000	139000	139000	139000	85
93	20241015	193200	160957200	139000	139000	139000	139000	0
94	20241015	193100	160957200	139000	139000	139000	139000	0
95	20241015	193000	160957200	139000	139000	139000	139000	0
96	20241015	192900	160957200	139000	139000	139000	139000	0
97	20241015	192800	160957200	139000	139000	139000	139000	0
98	20241015	192700	160957200	139000	139000	139000	139000	0
99	20241015	192600	160957200	139000	139000	139000	139000	0
100	20241015	192500	160957200	139000	139000	139000	139000	0
101	20241015	192400	160957200	139000	139000	139000	139000	0
102	20241015	192300	160957200	139000	139000	139000	139000	0
103	20241015	192200	160957200	139000	139000	139000	139000	0
104	20241015	192100	160957200	139000	139000	139000	139000	0
105	20241015	192000	160957200	139000	139000	139000	139000	0
106	20241015	191900	160957200	139000	139000	139000	139000	0
107	20241015	191800	160957200	139000	139000	139000	139000	0
108	20241015	191700	160957200	139000	139000	139000	139000	0
109	20241015	191600	160957200	139000	139000	139000	139000	0
110	20241015	191500	160957200	139000	139000	139000	139000	0
111	20241015	191400	160957200	139000	139000	139000	139000	0
112	20241015	191300	160957200	139000	139000	139000	139000	0
113	20241015	191200	160957200	139000	139000	139000	139000	0
114	20241015	191100	160957200	139000	139000	139000	139000	0
115	20241015	191000	160957200	139000	139000	139000	139000	0
116	20241015	190900	160957200	139000	139000	139000	139000	0
117	20241015	190800	160957200	139000	139000	139000	139000	0
118	20241015	190700	160957200	139000	139000	139000	139000	0
119	20241015	190600	160957200	139000	139000	139000	139000	0
120	20241015	190500	160957200	139000	139000	139000	139000	0
121	20241015	190400	160957200	139000	139000	139000	139000	0
122	20241015	190300	160957200	139000	139000	139000	139000	85
123	20241015	190200	160957200	139000	139000	139000	139000	0
124	20241015	190100	160957200	139000	139000	139000	139000	0
125	20241015	190000	160957200	139000	139000	139000	139000	0
126	20241015	185900	160957200	139000	139000	139000	139000	0
127	20241015	185800	160957200	139000	139000	139000	139000	0
128	20241015	185700	160957200	139000	139000	139000	139000	0
129	20241015	185600	160957200	139000	139000	139000	139000	0
130	20241015	185500	160957200	139000	139000	139000	139000	0
131	20241015	185400	160957200	139000	139000	139000	139000	0
132	20241015	185300	160957200	139000	139000	139000	139000	0
133	20241015	185200	160957200	139000	139000	139000	139000	0
134	20241015	185100	160957200	139000	139000	139000	139000	0
135	20241015	185000	160957200	139000	139000	139000	139000	0
136	20241015	184900	160957200	139000	139000	139000	139000	0
137	20241015	184800	160957200	139000	139000	139000	139000	0
138	20241015	184700	160957200	139000	139000	139000	139000	0
139	20241015	184600	160957200	139000	139000	139000	139000	0
140	20241015	184500	160957200	139000	139000	139000	139000	0
141	20241015	184400	160957200	139000	139000	139000	139000	0
142	20241015	184300	160957200	139000	139000	139000	139000	0
143	20241015	184200	160957200	139000	139000	139000	139000	0
144	20241015	184100	160957200	139000	139000	139000	139000	0
145	20241015	184000	160957200	139000	139000	139000	139000	0
146	20241015	183900	160957200	139000	139000	139000	139000	0
147	20241015	183800	160957200	139000	139000	139000	139000	0
148	20241015	183700	160957200	139000	139000	139000	139000	0
149	20241015	183600	160957200	139000	139000	139000	139000	0
150	20241015	183500	160957200	139000	139000	139000	139000	0
151	20241015	183400	160957200	139000	139000	139000	139000	0
152	20241015	183300	160957200	139000	139000	139000	139000	85
153	20241015	183200	160957200	139000	139000	139000	139000	0
154	20241015	183100	160957200	139000	139000	139000	139000	0
155	20241015	183000	160957200	139000	139000	139000	139000	0
156	20241015	182900	160957200	139000	139000	139000	139000	0
157	20241015	182800	160957200	139000	139000	139000	139000	0
158	20241015	182700	160957200	139000	139000	139000	139000	0
159	20241015	182600	160957200	139000	139000	139000	139000	0
160	20241015	182500	160957200	139000	139000	139000	139000	0
161	20241015	182400	160957200	139000	139000	139000	139000	0
162	20241015	182300	160957200	139000	139000	139000	139000	0
163	20241015	182200	160957200	139000	139000	139000	139000	0
164	20241015	182100	160957200	139000	139000	139000	139000	0
165	20241015	182000	160957200	139000	139000	139000	139000	0
166	20241015	181900	160957200	139000	139000	139000	139000	0
167	20241015	181800	160957200	139000	139000	139000	139000	0
168	20241015	181700	160957200	139000	139000	139000	139000	0
169	20241015	181600	160957200	139000	139000	139000	139000	0
170	20241015	181500	160957200	139000	139000	139000	139000	0
171	20241015	181400	160957200	139000	139000	139000	139000	0
172	20241015	181300	160957200	139000	139000	139000	139000	0
173	20241015	181200	160957200	139000	139000	139000	139000	0
174	20241015	181100	160957200	139000	139000	139000	139000	0
175	20241015	181000	160957200	139000	139000	139000	139000	0
176	20241015	180900	160957200	139000	139000	139000	139000	0
177	20241015	180800	160957200	139000	139000	139000	139000	0
178	20241015	180700	160957200	139000	139000	139000	139000	0
179	20241015	180600	160957200	139000	139000	139000	139000	0
180	20241015	180500	160957200	139000	139000	139000	139000	0
181	20241015	180400	160957200	139000	139000	139000	139000	0
182	20241015	180300	160957200	139000	139000	139000	139000	85
183	20241015	180200	160957200	139000	139000	139000	139000	0
184	20241015	180100	160957200	139000	139000	139000	139000	0
185	20241015	180000	160957200	139000	139000	139000	139000	0
186	20241015	175900	160957200	139000	139000	139000	139000	0
187	20241015	175800	160957200	139000	139000	139000	139000	0
188	20241015	175700	160957200	139000	139000	139000	139000	0
189	20241015	175600	160957200	139000	139000	139000	139000	0
190	20241015	175500	160957200	139000	139000	139000	139000	0
191	20241015	175400	160957200	139000	139000	139000	139000	0
192	20241015	175300	160957200	139000	139000	139000	139000	0
193	20241015	175200	160957200	139000	139000	139000	139000	0
194	20241015	175100	160957200	139000	139000	139000	139000	0
195	20241015	175000	160957200	139000	139000	139000	139000	0
196	20241015	174900	160957200	139000	139000	139000	139000	0
197	20241015	174800	160957200	139000	139000	139000	139000	0
198	20241015	174700	160957200	139000	139000	139000	139000	0
199	20241015	174600	160957200	139000	139000	139000	139000	0
200	20241015	174500	160957200	139000	139000	139000	139000	0
201	20241015	174400	160957200	139000	139000	139000	139000	0
202	20241015	174300	160957200	139000	139000	139000	139000	0
203	20241015	174200	160957200	139000	139000	139000	139000	0
204	20241015	174100	160957200	139000	139000	139000	139000	0
205	20241015	174000	160957200	139000	139000	139000	139000	0
206	20241015	173900	160957200	139000	139000	139000	139000	0
207	20241015	173800	160957200	139000	139000	139000	139000	0
208	20241015	173700	160957200	139000	139000	139000	139000	0
209	20241015	173600	160957200	139000	139000	139000	139000	0
210	20241015	173500	160957200	139000	139000	139000	139000	0
211	20241015	173400	160957200	139000	139000	139000	139000	0
212	20241015	173300	160957200	139000	139000	139000	139000	85
213	20241015	173200	160957200	139000	139000	139000	139000	0
214	20241015	173100	160957200	139000	139000	139000	139000	0
215	20241015	173000	160957200	139000	139000	139000	139000	0
216	20241015	172900	160957200	139000	139000	139000	139000	0
217	20241015	172800	160957200	139000	139000	139000	139000	0
218	20241015	172700	160957200	139000	139000	139000	139000	0
219	20241015	172600	160957200	139000	139000	139000	139000	0
220	20241015	172500	160957200	139000	139000	139000	139000	0
221	20241015	172400	160957200	139000	139000	139000	139000	0
222	20241015	172300	160957200	139000	139000	139000	139000	0
223	20241015	172200	160957200	139000	139000	139000	139000	0
224	20241015	172100	160957200	139000	139000	139000	139000	0
225	20241015	172000	160957200	139000	139000	139000	139000	0
226	20241015	171900	160957200	139000	139000	139000	139000	0
227	20241015	171800	160957200	139000	139000	139000	139000	0
228	20241015	171700	160957200	139000	139000	139000	139000	0
229	20241015	171600	160957200	139000	139000	139000	139000	0
230	20241015	171500	160957200	139000	139000	139000	139000	0
231	20241015	171400	160957200	139000	139000	139000	139000	0
232	20241015	171300	160957200	139000	139000	139000	139000	0
233	20241015	171200	160957200	139000	139000	139000	139000	0
234	20241015	171100	160957200	139000	139000	139000	139000	0
235	20241015	171000	160957200	139000	139000	139000	139000	0
236	20241015	170900	160957200	139000	139000	139000	139000	0
237	20241015	170800	160957200	139000	139000	139000	139000	0
238	20241015	170700	160957200	139000	139000	139000	139000	0
239	20241015	170600	160957200	139000	139000	139000	139000	0
240	20241015	170500	160957200	139000	139000	139000	139000	0
241	20241015	170400	160957200	139000	139000	139000	139000	0
242	20241015	170300	160957200	139000	139000	139000	139000	85
243	20241015	170200	160957200	139000	139000	139000	139000	0
244	20241015	170100	160957200	139000	139000	139000	139000	0
245	20241015	170000	160957200	139000	139000	139000	139000	0
246	20241015	165900	160957200	139000	139000	139000	139000	0
247	20241015	165800	160957200	139000	139000	139000	139000	0
248	20241015	165700	160957200	139000	139000	139000	139000	0
249	20241015	165600	160957200	139000	139000	139000	139000	0
250	20241015	165500	160957200	139000	139000	139000	139000	0
251	20241015	165400	160957200	139000	139000	139000	139000	0
252	20241015	165300	160957200	139000	139000	139000	139000	0
253	20241015	165200	160957200	139000	139000	139000	139000	0
254	20241015	165100	160957200	139000	139000	139000	139000	0
255	20241015	165000	160957200	139000	139000	139000	139000	0
256	20241015	164900	160957200	139000	139000	139000	139000	0
257	20241015	164800	160957200	139000	139000	139000	139000	0
258	20241015	164700	160957200	139000	139000	139000	139000	0
259	20241015	164600	160957200	139000	139000	139000	139000	0
260	20241015	164500	160957200	139000	139000	139000	139000	0
261	20241015	164400	160957200	139000	139000	139000	139000	0
262	20241015	164300	160957200	139000	139000	139000	139000	0
263	20241015	164200	160957200	139000	139000	139000	139000	0
264	20241015	164100	160957200	139000	139000	139000	139000	0
265	20241015	164000	160957200	139000	139000	139000	139000	0
266	20241015	163900	160957200	139000	139000	139000	139000	0
267	20241015	163800	160957200	139000	139000	139000	139000	0
268	20241015	163700	160957200	139000	139000	139000	139000	0
269	20241015	163600	160957200	139000	139000	139000	139000	0
270	20241015	163500	160957200	139000	139000	139000	139000	0
271	20241015	163400	160957200	139000	139000	139000	139000	0
272	20241015	163300	160957200	139000	139000	139000	139000	85
273	20241015	163200	160957200	139000	139000	139000	139000	0
274	20241015	163100	160957200	139000	139000	139000	139000	0
275	20241015	163000	160957200	139000	139000	139000	139000	0
276	20241015	162900	160957200	139000	139000	139000	139000	0
277	20241015	162800	160957200	139000	139000	139000	139000	0
278	20241015	162700	160957200	139000	139000	139000	139000	0
279	20241015	162600	160957200	139000	139000	139000	139000	0
280	20241015	162500	160957200	139000	139000	139000	139000	0
281	20241015	162400	160957200	139000	139000	139000	139000	0
282	20241015	162300	160957200	139000	139000	139000	139000	0
283	20241015	162200	160957200	139000	139000	139000	139000	0
284	20241015	162100	160957200	139000	139000	139000	139000	0
285	20241015	162000	160957200	139000	139000	139000	139000	0
286	20241015	161900	160957200	139000	139000	139000	139000	0
287	20241015	161800	160957200	139000	139000	139000	139000	0
288	20241015	161700	160957200	139000	139000	139000	139000	0
289	20241015	161600	160957200	139000	139000	139000	139000	0
290	20241015	161500	160957200	139000	139000	139000	139000	0
291	20241015	161400	160957200	139000	139000	139000	139000	0
292	20241015	161300	160957200	139000	139000	139000	139000	0
293	20241015	161200	160957200	139000	139000	139000	139000	0
294	20241015	161100	160957200	139000	139000	139000	139000	0
295	20241015	161000	160957200	139000	139000	139000	139000	0
296	20241015	160900	160957200	139000	139000	139000	139000	0
297	20241015	160800	160957200	139000	139000	139000	139000	0
298	20241015	160700	160957200	139000	139000	139000	139000	0
299	20241015	160600	160957200	139000	139000	139000	139000	0
300	20241015	160500	160957200	139000	139000	139000	139000	0
301	20241015	160400	160957200	139000	139000	139000	139000	0
302	20241015	160300	160957200	139000	139000	139000	139000	85
303	20241015	160200	160957200	139000	139000	139000	139000	0
304	20241015	160100	160957200	139000	139000	139000	139000	0
305	20241015	160000	160957200	139000	139000	139000	139000	0
306	20241015	155900	160957200	139000	139000	139000	139000	0
307	20241015	155800	160957200	139000	139000	139000	139000	0
308	20241015	155700	160957200	139000	139000	139000	139000	0
309	20241015	155600	160957200	139000	139000	139000	139000	0
310	20241015	155500	160957200	139000	139000	139000	139000	0
311	20241015	155400	160957200	139000	139000	139000	139000	0
312	20241015	155300	160957200	139000	139000	139000	139000	0
313	20241015	155200	160957200	139000	139000	139000	139000	0
314	20241015	155100	160957200	139000	139000	139000	139000	0
315	20241015	155000	160957200	139000	139000	139000	139000	0
316	20241015	154900	160957200	139000	139000	139000	139000	0
317	20241015	154800	160957200	139000	139000	139000	139000	0
318	20241015	154700	160957200	139000	139000	139000	139000	0
319	20241015	154600	160957200	139000	139000	139000	139000	0
320	20241015	154500	160957200	139000	139000	139000	139000	0
321	20241015	154400	160957200	139000	139000	139000	139000	0
322	20241015	154300	160957200	139000	139000	139000	139000	0
323	20241015	154200	160957200	139000	139000	139000	139000	0
324	20241015	154100	160957200	139000	139000	139000	139000	0
325	20241015	154000	160957200	139000	139000	139000	139000	0
326	20241015	153900	160957200	139000	139000	139000	139000	0
327	20241015	153800	160957200	139000	139000	139000	139000	0
328	20241015	153700	160957200	139000	139000	139000	139000	0
329	20241015	153600	160957200	139000	139000	139000	139000	0
330	20241015	153500	160957200	139000	139000	139000	139000	0
331	20241015	153400	160957200	139000	139000	139000	139000	0
332	20241015	153300	160957200	139000	139000	139000	139000	85
333	20241015	153200	160957200	139000	139000	139000	139000	0
334	20241015	153100	160957200	139000	139000	139000	139000	0
335	20241015	153000	160957200	139000	139000	139000	139000	85
336	20241015	152900	149142200	138500	138500	138500	138500	0
337	20241015	152800	149142200	138500	138500	138500	138500	0
338	20241015	152700	149142200	138500	138500	138500	138500	0
339	20241015	152600	149142200	138500	138500	138500	138500	0
340	20241015	152500	149142200	138500	138500	138500	138500	0
341	20241015	152400	149142200	138500	138500	138500	138500	0
342	20241015	152300	149142200	138500	138500	138500	138500	0
343	20241015	152200	149142200	138500	138500	138500	138500	0
344	20241015	152100	149142200	138500	138500	138500	138500	0
345	20241015	152000	149142200	138500	138500	138500	138500	0
346	20241015	151900	149142200	138500	137900	138500	137900	157
347	20241015	151800	127436800	137900	137000	137900	137000	74
348	20241015	151700	117284900	137000	137000	137000	136800	4
349	20241015	151600	116737300	136800	137000	137000	136800	10
350	20241015	151500	115367800	137000	137000	137000	137000	0
351	20241015	151400	115367800	137000	137000	137000	137000	1
352	20241015	151300	115230800	137000	137000	137000	137000	0
353	20241015	151200	115230800	137000	137000	137000	137000	0
354	20241015	151100	115230800	137000	136900	137000	136900	10
355	20241015	151000	113861700	136900	137000	137000	136900	5
356	20241015	150900	113176800	136900	136900	136900	136800	7
357	20241015	150800	112218700	136900	136900	136900	136900	0
358	20241015	150700	112218700	136900	136800	136900	136800	5
359	20241015	150600	111534600	136900	136900	136900	136900	2
360	20241015	150500	111260800	136900	136900	136900	136900	4
361	20241015	150400	110713200	136900	136900	136900	136900	1
362	20241015	150300	110576300	136900	136900	136900	136900	1
363	20241015	150200	110439400	137000	137000	137000	137000	0
364	20241015	150100	110439400	137000	137000	137000	137000	1
365	20241015	150000	110302400	136800	136800	136800	136800	7
366	20241015	145900	109344800	136900	136900	136900	136900	1
367	20241015	145800	109207900	136900	136900	136900	136900	0
368	20241015	145700	109207900	136900	136900	136900	136900	0
369	20241015	145600	109207900	136900	136900	136900	136900	2
370	20241015	145500	108934100	137000	137000	137000	137000	1
371	20241015	145400	108797100	136900	137000	137000	136900	4
372	20241015	145300	108249300	137000	137000	137000	137000	0
373	20241015	145200	108249300	137000	137000	137000	137000	1
374	20241015	145100	108112300	136900	136900	136900	136900	2
375	20241015	145000	107838500	136900	136900	136900	136900	1
376	20241015	144900	107701600	136900	136900	136900	136900	3
377	20241015	144800	107290900	136900	136900	136900	136900	0
378	20241015	144700	107290900	136900	136900	136900	136900	0
379	20241015	144600	107290900	136900	136900	136900	136900	1
380	20241015	144500	107154000	136900	136900	136900	136900	0
381	20241015	144400	107154000	136900	136900	136900	136900	0
382	20241015	144300	107154000	136900	136900	136900	136900	1
383	20241015	144200	107017100	136800	136700	136800	136700	2
384	20241015	144100	106743600	136800	136800	136800	136800	1
385	20241015	144000	106606800	136700	136700	136700	136700	0
386	20241015	143900	106606800	136700	136700	136700	136700	1
387	20241015	143800	106470100	136600	136600	136600	136600	1
388	20241015	143700	106333500	136500	136500	136500	136500	2
389	20241015	143600	106060500	136500	136500	136500	136500	1
390	20241015	143500	105924000	136500	136500	136500	136500	0
391	20241015	143400	105924000	136500	136500	136500	136500	0
392	20241015	143300	105924000	136500	136500	136500	136500	3
393	20241015	143200	105514500	136500	136500	136500	136500	0
394	20241015	143100	105514500	136500	136500	136500	136500	6
395	20241015	143000	104695500	136500	136500	136500	136500	0
396	20241015	142900	104695500	136500	136500	136500	136500	0
397	20241015	142800	104695500	136500	136500	136500	136500	1
398	20241015	142700	104559000	136500	136300	136500	136300	100
399	20241015	142600	90919600	136300	136300	136300	136300	1
400	20241015	142500	90783300	136300	136300	136300	136300	0
401	20241015	142400	90783300	136300	136300	136300	136300	0
402	20241015	142300	90783300	136300	136300	136300	136300	1
403	20241015	142200	90647000	136300	136300	136300	136300	0
404	20241015	142100	90647000	136300	136300	136300	136300	1
405	20241015	142000	90510700	136300	136300	136300	136300	0
406	20241015	141900	90510700	136300	136300	136300	136300	0
407	20241015	141800	90510700	136300	136300	136300	136300	1
408	20241015	141700	90374400	136300	136300	136300	136300	0
409	20241015	141600	90374400	136300	136300	136300	136300	1
410	20241015	141500	90238100	136300	136300	136300	136300	0
411	20241015	141400	90238100	136300	136300	136300	136300	0
412	20241015	141300	90238100	136300	136300	136300	136300	1
413	20241015	141200	90101800	136300	136300	136300	136300	0
414	20241015	141100	90101800	136300	136300	136300	136300	2
415	20241015	141000	89829200	136300	136300	136300	136300	1
416	20241015	140900	89692900	136200	136200	136200	136200	8
417	20241015	140800	88603300	136300	136300	136300	136300	1
418	20241015	140700	88467000	136300	136300	136300	136300	0
419	20241015	140600	88467000	136300	136300	136300	136300	1
420	20241015	140500	88330700	136300	136300	136300	136300	0
421	20241015	140400	88330700	136300	136300	136300	136300	0
422	20241015	140300	88330700	136300	136300	136300	136300	3
423	20241015	140200	87921800	136300	136300	136300	136300	0
424	20241015	140100	87921800	136300	136300	136300	136300	4
425	20241015	140000	87376600	136300	136300	136300	136300	0
426	20241015	135900	87376600	136300	136300	136300	136300	0
427	20241015	135800	87376600	136300	136300	136300	136300	1
428	20241015	135700	87240300	136300	136300	136300	136300	0
429	20241015	135600	87240300	136300	136300	136300	136300	1
430	20241015	135500	87104000	136300	136300	136300	136300	0
431	20241015	135400	87104000	136300	136300	136300	136300	0
432	20241015	135300	87104000	136300	136300	136300	136300	1
433	20241015	135200	86967700	136300	136300	136300	136300	0
434	20241015	135100	86967700	136300	136300	136300	136300	3
435	20241015	135000	86558800	136300	136300	136300	136300	1
436	20241015	134900	86422500	136300	136300	136300	136300	0
437	20241015	134800	86422500	136300	136300	136300	136300	1
438	20241015	134700	86286200	136300	136300	136300	136300	0
439	20241015	134600	86286200	136300	136300	136300	136300	1
440	20241015	134500	86149900	136300	136300	136300	136300	1
441	20241015	134400	86013600	136300	136300	136300	136300	0
442	20241015	134300	86013600	136300	136300	136300	136300	1
443	20241015	134200	85877300	136300	136300	136300	136300	0
444	20241015	134100	85877300	136300	136300	136300	136300	0
445	20241015	134000	85877300	136300	136300	136300	136300	1
446	20241015	133900	85741000	136300	136300	136300	136300	0
447	20241015	133800	85741000	136300	136300	136300	136300	1
448	20241015	133700	85604700	136300	136300	136300	136300	0
449	20241015	133600	85604700	136300	136300	136300	136300	0
450	20241015	133500	85604700	136300	136300	136300	136300	11
451	20241015	133400	84105400	136300	136300	136300	136300	0
452	20241015	133300	84105400	136300	136300	136300	136300	1
453	20241015	133200	83969100	136300	136300	136300	136300	0
454	20241015	133100	83969100	136300	136300	136300	136300	1
455	20241015	133000	83832800	136300	136300	136300	136300	1
456	20241015	132900	83696500	136300	136300	136300	136300	0
457	20241015	132800	83696500	136300	136300	136300	136300	4
458	20241015	132700	83151300	136300	136300	136300	136300	0
459	20241015	132600	83151300	136300	136300	136300	136300	0
460	20241015	132500	83151300	136300	136300	136300	136300	1
461	20241015	132400	83015000	136300	136300	136300	136300	0
462	20241015	132300	83015000	136300	136300	136300	136300	1
463	20241015	132200	82878700	136200	136200	136200	136200	0
464	20241015	132100	82878700	136200	136200	136200	136200	0
465	20241015	132000	82878700	136200	136200	136200	136200	0
466	20241015	131900	82878700	136200	136200	136200	136200	0
467	20241015	131800	82878700	136200	136200	136200	136200	0
468	20241015	131700	82878700	136200	136200	136200	136200	0
469	20241015	131600	82878700	136200	136200	136200	136200	0
470	20241015	131500	82878700	136200	136200	136200	136200	0
471	20241015	131400	82878700	136200	136200	136200	136200	0
472	20241015	131300	82878700	136200	136200	136200	136200	3
473	20241015	131200	82470100	136200	136200	136200	136200	0
474	20241015	131100	82470100	136200	136200	136200	136200	0
475	20241015	131000	82470100	136200	136200	136200	136200	0
476	20241015	130900	82470100	136200	136200	136200	136200	0
477	20241015	130800	82470100	136200	136200	136200	136200	0
478	20241015	130700	82470100	136200	136200	136200	136200	0
479	20241015	130600	82470100	136200	136200	136200	136200	0
480	20241015	130500	82470100	136200	136200	136200	136200	0
481	20241015	130400	82470100	136200	136200	136200	136200	0
482	20241015	130300	82470100	136200	136200	136200	136200	0
483	20241015	130200	82470100	136200	136200	136200	136200	0
484	20241015	130100	82470100	136200	136200	136200	136200	0
485	20241015	130000	82470100	136200	136200	136200	136200	1
486	20241015	125900	82333900	136300	136300	136300	136300	0
487	20241015	125800	82333900	136300	136300	136300	136300	0
488	20241015	125700	82333900	136300	136300	136300	136300	0
489	20241015	125600	82333900	136300	136300	136300	136300	0
490	20241015	125500	82333900	136300	136300	136300	136300	1
491	20241015	125400	82197600	136200	136200	136200	136200	0
492	20241015	125300	82197600	136200	136200	136200	136200	0
493	20241015	125200	82197600	136200	136200	136200	136200	0
494	20241015	125100	82197600	136200	136200	136200	136200	0
495	20241015	125000	82197600	136200	136200	136200	136200	0
496	20241015	124900	82197600	136200	136200	136200	136200	0
497	20241015	124800	82197600	136200	136200	136200	136200	0
498	20241015	124700	82197600	136200	136200	136200	136200	0
499	20241015	124600	82197600	136200	136200	136200	136200	0
500	20241015	124500	82197600	136200	136200	136200	136200	0
501	20241015	124400	82197600	136200	136200	136200	136200	0
502	20241015	124300	82197600	136200	136200	136200	136200	0
503	20241015	124200	82197600	136200	136200	136200	136200	0
504	20241015	124100	82197600	136200	136200	136200	136200	1
505	20241015	124000	82061400	136200	136200	136200	136200	0
506	20241015	123900	82061400	136200	136200	136200	136200	0
507	20241015	123800	82061400	136200	136200	136200	136200	0
508	20241015	123700	82061400	136200	136200	136200	136200	0
509	20241015	123600	82061400	136200	136200	136200	136200	0
510	20241015	123500	82061400	136200	136200	136200	136200	0
511	20241015	123400	82061400	136200	136200	136200	136200	0
512	20241015	123300	82061400	136200	136200	136200	136200	0
513	20241015	123200	82061400	136200	136200	136200	136200	0
514	20241015	123100	82061400	136200	136200	136200	136200	0
515	20241015	123000	82061400	136200	136200	136200	136200	0
516	20241015	122900	82061400	136200	136200	136200	136200	0
517	20241015	122800	82061400	136200	136200	136200	136200	0
518	20241015	122700	82061400	136200	136200	136200	136200	0
519	20241015	122600	82061400	136200	136200	136200	136200	0
520	20241015	122500	82061400	136200	136200	136200	136200	0
521	20241015	122400	82061400	136200	136200	136200	136200	0
522	20241015	122300	82061400	136200	136200	136200	136200	0
523	20241015	122200	82061400	136200	136200	136200	136200	0
524	20241015	122100	82061400	136200	136200	136200	136200	1
525	20241015	122000	81925200	136200	136200	136200	136200	0
526	20241015	121900	81925200	136200	136200	136200	136200	0
527	20241015	121800	81925200	136200	136200	136200	136200	0
528	20241015	121700	81925200	136200	136200	136200	136200	0
529	20241015	121600	81925200	136200	136200	136200	136200	0
530	20241015	121500	81925200	136200	136200	136200	136200	0
531	20241015	121400	81925200	136200	136200	136200	136200	0
532	20241015	121300	81925200	136200	136200	136200	136200	0
533	20241015	121200	81925200	136200	136200	136200	136200	0
534	20241015	121100	81925200	136200	136200	136200	136200	33
535	20241015	121000	77430600	136300	136300	136300	136300	0
536	20241015	120900	77430600	136300	136300	136300	136300	0
537	20241015	120800	77430600	136300	136300	136300	136300	0
538	20241015	120700	77430600	136300	136300	136300	136300	0
539	20241015	120600	77430600	136300	136300	136300	136300	0
540	20241015	120500	77430600	136300	136300	136300	136300	0
541	20241015	120400	77430600	136300	136300	136300	136300	0
542	20241015	120300	77430600	136300	136300	136300	136300	0
543	20241015	120200	77430600	136300	136300	136300	136300	0
544	20241015	120100	77430600	136300	136300	136300	136300	1
545	20241015	120000	77294300	136300	136300	136300	136300	0
546	20241015	115900	77294300	136300	136300	136300	136300	0
547	20241015	115800	77294300	136300	136300	136300	136300	0
548	20241015	115700	77294300	136300	136300	136300	136300	0
549	20241015	115600	77294300	136300	136300	136300	136300	0
550	20241015	115500	77294300	136300	136300	136300	136300	0
551	20241015	115400	77294300	136300	136300	136300	136300	0
552	20241015	115300	77294300	136300	136300	136300	136300	0
553	20241015	115200	77294300	136300	136300	136300	136300	0
554	20241015	115100	77294300	136300	136300	136300	136300	0
555	20241015	115000	77294300	136300	136300	136300	136300	0
556	20241015	114900	77294300	136300	136300	136300	136300	0
557	20241015	114800	77294300	136300	136300	136300	136300	0
558	20241015	114700	77294300	136300	136300	136300	136300	0
559	20241015	114600	77294300	136300	136300	136300	136300	0
560	20241015	114500	77294300	136300	136300	136300	136300	0
561	20241015	114400	77294300	136300	136300	136300	136300	0
562	20241015	114300	77294300	136300	136300	136300	136300	0
563	20241015	114200	77294300	136300	136300	136300	136300	0
564	20241015	114100	77294300	136300	136300	136300	136300	0
565	20241015	114000	77294300	136300	136300	136300	136300	0
566	20241015	113900	77294300	136300	136300	136300	136300	0
567	20241015	113800	77294300	136300	136300	136300	136300	0
568	20241015	113700	77294300	136300	136300	136300	136300	0
569	20241015	113600	77294300	136300	136300	136300	136300	0
570	20241015	113500	77294300	136300	136300	136300	136300	0
571	20241015	113400	77294300	136300	136300	136300	136300	0
572	20241015	113300	77294300	136300	136300	136300	136300	0
573	20241015	113200	77294300	136300	136300	136300	136300	0
574	20241015	113100	77294300	136300	136300	136300	136300	1
575	20241015	113000	77158000	136300	136300	136300	136300	0
576	20241015	112900	77158000	136300	136300	136300	136300	0
577	20241015	112800	77158000	136300	136300	136300	136300	3
578	20241015	112700	76749100	136300	136300	136300	136300	0
579	20241015	112600	76749100	136300	136300	136300	136300	5
580	20241015	112500	76067600	136200	136200	136200	136200	0
581	20241015	112400	76067600	136200	136200	136200	136200	0
582	20241015	112300	76067600	136200	136200	136200	136200	0
583	20241015	112200	76067600	136200	136200	136200	136200	0
584	20241015	112100	76067600	136200	136200	136200	136200	0
585	20241015	112000	76067600	136200	136200	136200	136200	0
586	20241015	111900	76067600	136200	136200	136200	136200	0
587	20241015	111800	76067600	136200	136200	136200	136200	0
588	20241015	111700	76067600	136200	136200	136200	136200	0
589	20241015	111600	76067600	136200	136200	136200	136200	0
590	20241015	111500	76067600	136200	136200	136200	136200	0
591	20241015	111400	76067600	136200	136200	136200	136200	0
592	20241015	111300	76067600	136200	136200	136200	136200	1
593	20241015	111200	75931400	136200	136200	136200	136200	2
594	20241015	111100	75659000	136200	136200	136200	136200	2
595	20241015	111000	75386600	136200	136100	136200	136100	5
596	20241015	110900	74706000	136200	136200	136200	136200	0
597	20241015	110800	74706000	136200	136200	136200	136200	0
598	20241015	110700	74706000	136200	136200	136200	136200	1
599	20241015	110600	74569800	136200	136200	136200	136200	0
600	20241015	110500	74569800	136200	136200	136200	136200	0
601	20241015	110400	74569800	136200	136200	136200	136200	1
602	20241015	110300	74433600	136100	136100	136100	136100	0
603	20241015	110200	74433600	136100	136100	136100	136100	0
604	20241015	110100	74433600	136100	136100	136100	136100	0
605	20241015	110000	74433600	136100	136100	136100	136100	0
606	20241015	105900	74433600	136100	136100	136100	136100	6
607	20241015	105800	73617000	136200	136200	136200	136200	0
608	20241015	105700	73617000	136200	136200	136200	136200	0
609	20241015	105600	73617000	136200	136200	136200	136200	0
610	20241015	105500	73617000	136200	136200	136200	136200	0
611	20241015	105400	73617000	136200	136200	136200	136200	0
612	20241015	105300	73617000	136200	136200	136200	136200	1
613	20241015	105200	73480800	136200	136200	136200	136200	1
614	20241015	105100	73344600	136200	136200	136200	136200	1
615	20241015	105000	73208400	136200	136200	136200	136200	0
616	20241015	104900	73208400	136200	136200	136200	136200	0
617	20241015	104800	73208400	136200	136200	136200	136200	0
618	20241015	104700	73208400	136200	136200	136200	136200	0
619	20241015	104600	73208400	136200	136200	136200	136200	0
620	20241015	104500	73208400	136200	136200	136200	136200	0
621	20241015	104400	73208400	136200	136200	136200	136200	0
622	20241015	104300	73208400	136200	136200	136200	136200	0
623	20241015	104200	73208400	136200	136200	136200	136200	0
624	20241015	104100	73208400	136200	136200	136200	136200	0
625	20241015	104000	73208400	136200	136200	136200	136200	0
626	20241015	103900	73208400	136200	136200	136200	136200	0
627	20241015	103800	73208400	136200	136200	136200	136200	18
628	20241015	103700	70756800	136100	136100	136100	136100	0
629	20241015	103600	70756800	136100	136100	136100	136100	0
630	20241015	103500	70756800	136100	136100	136100	136100	0
631	20241015	103400	70756800	136100	136100	136100	136100	0
632	20241015	103300	70756800	136100	136100	136100	136100	0
633	20241015	103200	70756800	136100	136100	136100	136100	0
634	20241015	103100	70756800	136100	136100	136100	136100	2
635	20241015	103000	70484600	136200	136200	136200	136200	0
636	20241015	102900	70484600	136200	136200	136200	136200	0
637	20241015	102800	70484600	136200	136200	136200	136200	0
638	20241015	102700	70484600	136200	136200	136200	136200	0
639	20241015	102600	70484600	136200	136200	136200	136200	0
640	20241015	102500	70484600	136200	136200	136200	136200	0
641	20241015	102400	70484600	136200	136200	136200	136200	0
642	20241015	102300	70484600	136200	136200	136200	136200	0
643	20241015	102200	70484600	136200	136200	136200	136200	0
644	20241015	102100	70484600	136200	136200	136200	136200	0
645	20241015	102000	70484600	136200	136200	136200	136200	0
646	20241015	101900	70484600	136200	136100	136200	136100	25
647	20241015	101800	67080100	136100	136100	136100	136100	0
648	20241015	101700	67080100	136100	136100	136100	136100	0
649	20241015	101600	67080100	136100	135900	136100	135900	20
650	20241015	101500	64358800	135800	135800	135800	135800	0
651	20241015	101400	64358800	135800	135800	135800	135800	0
652	20241015	101300	64358800	135800	135800	135800	135800	1
653	20241015	101200	64223000	135800	135800	135800	135800	0
654	20241015	101100	64223000	135800	135800	135800	135800	1
655	20241015	101000	64087200	135700	135700	135700	135700	0
656	20241015	100900	64087200	135700	135700	135700	135700	0
657	20241015	100800	64087200	135700	135700	135700	135700	1
658	20241015	100700	63951500	135700	135700	135700	135700	0
659	20241015	100600	63951500	135700	135700	135700	135700	0
660	20241015	100500	63951500	135700	135700	135700	135700	0
661	20241015	100400	63951500	135700	135700	135700	135700	0
662	20241015	100300	63951500	135700	135700	135700	135700	0
663	20241015	100200	63951500	135700	135700	135700	135700	0
664	20241015	100100	63951500	135700	135700	135700	135700	0
665	20241015	100000	63951500	135700	135700	135700	135700	1
666	20241015	095900	63815800	135700	135700	135700	135700	0
667	20241015	095800	63815800	135700	135700	135700	135700	0
668	20241015	095700	63815800	135700	135700	135700	135700	4
669	20241015	095600	63273000	135700	135700	135700	135700	0
670	20241015	095500	63273000	135700	135700	135700	135700	0
671	20241015	095400	63273000	135700	135700	135700	135700	0
672	20241015	095300	63273000	135700	135700	135700	135700	0
673	20241015	095200	63273000	135700	135700	135700	135700	0
674	20241015	095100	63273000	135700	135700	135700	135700	1
675	20241015	095000	63137300	135700	135700	135700	135700	0
676	20241015	094900	63137300	135700	135700	135700	135700	0
677	20241015	094800	63137300	135700	135700	135700	135700	0
678	20241015	094700	63137300	135700	135700	135700	135700	0
679	20241015	094600	63137300	135700	135700	135700	135700	0
680	20241015	094500	63137300	135700	135700	135700	135700	0
681	20241015	094400	63137300	135700	135700	135700	135700	0
682	20241015	094300	63137300	135700	135700	135700	135700	0
683	20241015	094200	63137300	135700	135700	135700	135700	0
684	20241015	094100	63137300	135700	135700	135700	135700	0
685	20241015	094000	63137300	135700	135700	135700	135700	0
686	20241015	093900	63137300	135700	135700	135700	135700	0
687	20241015	093800	63137300	135700	135700	135700	135700	0
688	20241015	093700	63137300	135700	135700	135700	135700	0
689	20241015	093600	63137300	135700	135700	135700	135700	1
690	20241015	093500	63001600	135700	135700	135700	135700	0
691	20241015	093400	63001600	135700	135700	135700	135700	0
692	20241015	093300	63001600	135700	135700	135700	135700	2
693	20241015	093200	62730200	135700	135700	135700	135700	0
694	20241015	093100	62730200	135700	135700	135700	135700	0
695	20241015	093000	62730200	135700	135700	135700	135700	0
696	20241015	092900	62730200	135700	135700	135700	135700	0
697	20241015	092800	62730200	135700	135700	135700	135700	0
698	20241015	092700	62730200	135700	135700	135700	135700	0
699	20241015	092600	62730200	135700	135700	135700	135700	0
700	20241015	092500	62730200	135700	135700	135700	135700	0
701	20241015	092400	62730200	135700	135700	135700	135700	0
702	20241015	092300	62730200	135700	135700	135700	135700	0
703	20241015	092200	62730200	135700	135700	135700	135700	0
704	20241015	092100	62730200	135700	135700	135700	135700	0
705	20241015	092000	62730200	135700	135700	135700	135700	0
706	20241015	091900	62730200	135700	135700	135700	135700	0
707	20241015	091800	62730200	135700	135700	135700	135700	0
708	20241015	091700	62730200	135700	135700	135700	135700	0
709	20241015	091600	62730200	135700	135700	135700	135700	0
710	20241015	091500	62730200	135700	135700	135700	135700	0
711	20241015	091400	62730200	135700	135700	135700	135700	1
712	20241015	091300	62594500	135800	135800	135800	135800	0
713	20241015	091200	62594500	135800	135800	135800	135800	0
714	20241015	091100	62594500	135800	135800	135800	135800	0
715	20241015	091000	62594500	135800	135800	135800	135800	0
716	20241015	090900	62594500	135800	135800	135800	135800	0
717	20241015	090800	62594500	135800	135800	135800	135800	0
718	20241015	090700	62594500	135800	135800	135800	135800	0
719	20241015	090600	62594500	135800	135800	135800	135800	0
720	20241015	090500	62594500	135800	135800	135800	135800	0
721	20241015	090400	62594500	135800	135800	135800	135800	0
722	20241015	090300	62594500	135800	135800	135800	135800	0
723	20241015	090200	62594500	135800	134900	135800	134900	4
724	20241015	090100	62054000	134900	134900	134900	134900	0
725	20241015	090000	62054000	134900	134900	134900	134900	460