KissMeData/271980/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210300	84870590	15100	15100	15100	15100	109
3	20241014	210200	84870590	15100	15100	15100	15100	0
4	20241014	210100	84870590	15100	15100	15100	15100	0
5	20241014	210000	84870590	15100	15100	15100	15100	0
6	20241014	205900	84870590	15100	15100	15100	15100	0
7	20241014	205800	84870590	15100	15100	15100	15100	0
8	20241014	205700	84870590	15100	15100	15100	15100	0
9	20241014	205600	84870590	15100	15100	15100	15100	0
10	20241014	205500	84870590	15100	15100	15100	15100	0
11	20241014	205400	84870590	15100	15100	15100	15100	0
12	20241014	205300	84870590	15100	15100	15100	15100	0
13	20241014	205200	84870590	15100	15100	15100	15100	0
14	20241014	205100	84870590	15100	15100	15100	15100	0
15	20241014	205000	84870590	15100	15100	15100	15100	0
16	20241014	204900	84870590	15100	15100	15100	15100	0
17	20241014	204800	84870590	15100	15100	15100	15100	0
18	20241014	204700	84870590	15100	15100	15100	15100	0
19	20241014	204600	84870590	15100	15100	15100	15100	0
20	20241014	204500	84870590	15100	15100	15100	15100	0
21	20241014	204400	84870590	15100	15100	15100	15100	0
22	20241014	204300	84870590	15100	15100	15100	15100	0
23	20241014	204200	84870590	15100	15100	15100	15100	0
24	20241014	204100	84870590	15100	15100	15100	15100	0
25	20241014	204000	84870590	15100	15100	15100	15100	0
26	20241014	203900	84870590	15100	15100	15100	15100	0
27	20241014	203800	84870590	15100	15100	15100	15100	0
28	20241014	203700	84870590	15100	15100	15100	15100	0
29	20241014	203600	84870590	15100	15100	15100	15100	0
30	20241014	203500	84870590	15100	15100	15100	15100	0
31	20241014	203400	84870590	15100	15100	15100	15100	0
32	20241014	203300	84870590	15100	15100	15100	15100	109
33	20241014	203200	84870590	15100	15100	15100	15100	0
34	20241014	203100	84870590	15100	15100	15100	15100	0
35	20241014	203000	84870590	15100	15100	15100	15100	0
36	20241014	202900	84870590	15100	15100	15100	15100	0
37	20241014	202800	84870590	15100	15100	15100	15100	0
38	20241014	202700	84870590	15100	15100	15100	15100	0
39	20241014	202600	84870590	15100	15100	15100	15100	0
40	20241014	202500	84870590	15100	15100	15100	15100	0
41	20241014	202400	84870590	15100	15100	15100	15100	0
42	20241014	202300	84870590	15100	15100	15100	15100	0
43	20241014	202200	84870590	15100	15100	15100	15100	0
44	20241014	202100	84870590	15100	15100	15100	15100	0
45	20241014	202000	84870590	15100	15100	15100	15100	0
46	20241014	201900	84870590	15100	15100	15100	15100	0
47	20241014	201800	84870590	15100	15100	15100	15100	0
48	20241014	201700	84870590	15100	15100	15100	15100	0
49	20241014	201600	84870590	15100	15100	15100	15100	0
50	20241014	201500	84870590	15100	15100	15100	15100	0
51	20241014	201400	84870590	15100	15100	15100	15100	0
52	20241014	201300	84870590	15100	15100	15100	15100	0
53	20241014	201200	84870590	15100	15100	15100	15100	0
54	20241014	201100	84870590	15100	15100	15100	15100	0
55	20241014	201000	84870590	15100	15100	15100	15100	0
56	20241014	200900	84870590	15100	15100	15100	15100	0
57	20241014	200800	84870590	15100	15100	15100	15100	0
58	20241014	200700	84870590	15100	15100	15100	15100	0
59	20241014	200600	84870590	15100	15100	15100	15100	0
60	20241014	200500	84870590	15100	15100	15100	15100	0
61	20241014	200400	84870590	15100	15100	15100	15100	0
62	20241014	200300	84870590	15100	15100	15100	15100	109
63	20241014	200200	84870590	15100	15100	15100	15100	0
64	20241014	200100	84870590	15100	15100	15100	15100	0
65	20241014	200000	84870590	15100	15100	15100	15100	0
66	20241014	195900	84870590	15100	15100	15100	15100	0
67	20241014	195800	84870590	15100	15100	15100	15100	0
68	20241014	195700	84870590	15100	15100	15100	15100	0
69	20241014	195600	84870590	15100	15100	15100	15100	0
70	20241014	195500	84870590	15100	15100	15100	15100	0
71	20241014	195400	84870590	15100	15100	15100	15100	0
72	20241014	195300	84870590	15100	15100	15100	15100	0
73	20241014	195200	84870590	15100	15100	15100	15100	0
74	20241014	195100	84870590	15100	15100	15100	15100	0
75	20241014	195000	84870590	15100	15100	15100	15100	0
76	20241014	194900	84870590	15100	15100	15100	15100	0
77	20241014	194800	84870590	15100	15100	15100	15100	0
78	20241014	194700	84870590	15100	15100	15100	15100	0
79	20241014	194600	84870590	15100	15100	15100	15100	0
80	20241014	194500	84870590	15100	15100	15100	15100	0
81	20241014	194400	84870590	15100	15100	15100	15100	0
82	20241014	194300	84870590	15100	15100	15100	15100	0
83	20241014	194200	84870590	15100	15100	15100	15100	0
84	20241014	194100	84870590	15100	15100	15100	15100	0
85	20241014	194000	84870590	15100	15100	15100	15100	0
86	20241014	193900	84870590	15100	15100	15100	15100	0
87	20241014	193800	84870590	15100	15100	15100	15100	0
88	20241014	193700	84870590	15100	15100	15100	15100	0
89	20241014	193600	84870590	15100	15100	15100	15100	0
90	20241014	193500	84870590	15100	15100	15100	15100	0
91	20241014	193400	84870590	15100	15100	15100	15100	0
92	20241014	193300	84870590	15100	15100	15100	15100	109
93	20241014	193200	84870590	15100	15100	15100	15100	0
94	20241014	193100	84870590	15100	15100	15100	15100	0
95	20241014	193000	84870590	15100	15100	15100	15100	0
96	20241014	192900	84870590	15100	15100	15100	15100	0
97	20241014	192800	84870590	15100	15100	15100	15100	0
98	20241014	192700	84870590	15100	15100	15100	15100	0
99	20241014	192600	84870590	15100	15100	15100	15100	0
100	20241014	192500	84870590	15100	15100	15100	15100	0
101	20241014	192400	84870590	15100	15100	15100	15100	0
102	20241014	192300	84870590	15100	15100	15100	15100	0
103	20241014	192200	84870590	15100	15100	15100	15100	0
104	20241014	192100	84870590	15100	15100	15100	15100	0
105	20241014	192000	84870590	15100	15100	15100	15100	0
106	20241014	191900	84870590	15100	15100	15100	15100	0
107	20241014	191800	84870590	15100	15100	15100	15100	0
108	20241014	191700	84870590	15100	15100	15100	15100	0
109	20241014	191600	84870590	15100	15100	15100	15100	0
110	20241014	191500	84870590	15100	15100	15100	15100	0
111	20241014	191400	84870590	15100	15100	15100	15100	0
112	20241014	191300	84870590	15100	15100	15100	15100	0
113	20241014	191200	84870590	15100	15100	15100	15100	0
114	20241014	191100	84870590	15100	15100	15100	15100	0
115	20241014	191000	84870590	15100	15100	15100	15100	0
116	20241014	190900	84870590	15100	15100	15100	15100	0
117	20241014	190800	84870590	15100	15100	15100	15100	0
118	20241014	190700	84870590	15100	15100	15100	15100	0
119	20241014	190600	84870590	15100	15100	15100	15100	0
120	20241014	190500	84870590	15100	15100	15100	15100	0
121	20241014	190400	84870590	15100	15100	15100	15100	0
122	20241014	190300	84870590	15100	15100	15100	15100	109
123	20241014	190200	84870590	15100	15100	15100	15100	0
124	20241014	190100	84870590	15100	15100	15100	15100	0
125	20241014	190000	84870590	15100	15100	15100	15100	0
126	20241014	185900	84870590	15100	15100	15100	15100	0
127	20241014	185800	84870590	15100	15100	15100	15100	0
128	20241014	185700	84870590	15100	15100	15100	15100	0
129	20241014	185600	84870590	15100	15100	15100	15100	0
130	20241014	185500	84870590	15100	15100	15100	15100	0
131	20241014	185400	84870590	15100	15100	15100	15100	0
132	20241014	185300	84870590	15100	15100	15100	15100	0
133	20241014	185200	84870590	15100	15100	15100	15100	0
134	20241014	185100	84870590	15100	15100	15100	15100	0
135	20241014	185000	84870590	15100	15100	15100	15100	0
136	20241014	184900	84870590	15100	15100	15100	15100	0
137	20241014	184800	84870590	15100	15100	15100	15100	0
138	20241014	184700	84870590	15100	15100	15100	15100	0
139	20241014	184600	84870590	15100	15100	15100	15100	0
140	20241014	184500	84870590	15100	15100	15100	15100	0
141	20241014	184400	84870590	15100	15100	15100	15100	0
142	20241014	184300	84870590	15100	15100	15100	15100	0
143	20241014	184200	84870590	15100	15100	15100	15100	0
144	20241014	184100	84870590	15100	15100	15100	15100	0
145	20241014	184000	84870590	15100	15100	15100	15100	0
146	20241014	183900	84870590	15100	15100	15100	15100	0
147	20241014	183800	84870590	15100	15100	15100	15100	0
148	20241014	183700	84870590	15100	15100	15100	15100	0
149	20241014	183600	84870590	15100	15100	15100	15100	0
150	20241014	183500	84870590	15100	15100	15100	15100	0
151	20241014	183400	84870590	15100	15100	15100	15100	0
152	20241014	183300	84870590	15100	15100	15100	15100	109
153	20241014	183200	84870590	15100	15100	15100	15100	0
154	20241014	183100	84870590	15100	15100	15100	15100	0
155	20241014	183000	84870590	15100	15100	15100	15100	0
156	20241014	182900	84870590	15100	15100	15100	15100	0
157	20241014	182800	84870590	15100	15100	15100	15100	0
158	20241014	182700	84870590	15100	15100	15100	15100	0
159	20241014	182600	84870590	15100	15100	15100	15100	0
160	20241014	182500	84870590	15100	15100	15100	15100	0
161	20241014	182400	84870590	15100	15100	15100	15100	0
162	20241014	182300	84870590	15100	15100	15100	15100	0
163	20241014	182200	84870590	15100	15100	15100	15100	0
164	20241014	182100	84870590	15100	15100	15100	15100	0
165	20241014	182000	84870590	15100	15100	15100	15100	0
166	20241014	181900	84870590	15100	15100	15100	15100	0
167	20241014	181800	84870590	15100	15100	15100	15100	0
168	20241014	181700	84870590	15100	15100	15100	15100	0
169	20241014	181600	84870590	15100	15100	15100	15100	0
170	20241014	181500	84870590	15100	15100	15100	15100	0
171	20241014	181400	84870590	15100	15100	15100	15100	0
172	20241014	181300	84870590	15100	15100	15100	15100	0
173	20241014	181200	84870590	15100	15100	15100	15100	0
174	20241014	181100	84870590	15100	15100	15100	15100	0
175	20241014	181000	84870590	15100	15100	15100	15100	0
176	20241014	180900	84870590	15100	15100	15100	15100	0
177	20241014	180800	84870590	15100	15100	15100	15100	0
178	20241014	180700	84870590	15100	15100	15100	15100	0
179	20241014	180600	84870590	15100	15100	15100	15100	0
180	20241014	180500	84870590	15100	15100	15100	15100	0
181	20241014	180400	84870590	15100	15100	15100	15100	0
182	20241014	180300	84870590	15100	15100	15100	15100	109
183	20241014	180200	84870590	15100	15100	15100	15100	0
184	20241014	180100	84870590	15100	15100	15100	15100	0
185	20241014	180000	84870590	15100	15100	15100	15100	0
186	20241014	175900	84870590	15100	15100	15100	15100	0
187	20241014	175800	84870590	15100	15100	15100	15100	0
188	20241014	175700	84870590	15100	15100	15100	15100	0
189	20241014	175600	84870590	15100	15100	15100	15100	0
190	20241014	175500	84870590	15100	15100	15100	15100	0
191	20241014	175400	84870590	15100	15100	15100	15100	0
192	20241014	175300	84870590	15100	15100	15100	15100	0
193	20241014	175200	84870590	15100	15100	15100	15100	0
194	20241014	175100	84870590	15100	15100	15100	15100	0
195	20241014	175000	84870590	15100	15100	15100	15100	0
196	20241014	174900	84870590	15100	15100	15100	15100	0
197	20241014	174800	84870590	15100	15100	15100	15100	0
198	20241014	174700	84870590	15100	15100	15100	15100	0
199	20241014	174600	84870590	15100	15100	15100	15100	0
200	20241014	174500	84870590	15100	15100	15100	15100	0
201	20241014	174400	84870590	15100	15100	15100	15100	0
202	20241014	174300	84870590	15100	15100	15100	15100	0
203	20241014	174200	84870590	15100	15100	15100	15100	0
204	20241014	174100	84870590	15100	15100	15100	15100	0
205	20241014	174000	84870590	15100	15100	15100	15100	0
206	20241014	173900	84870590	15100	15100	15100	15100	0
207	20241014	173800	84870590	15100	15100	15100	15100	0
208	20241014	173700	84870590	15100	15100	15100	15100	0
209	20241014	173600	84870590	15100	15100	15100	15100	0
210	20241014	173500	84870590	15100	15100	15100	15100	0
211	20241014	173400	84870590	15100	15100	15100	15100	0
212	20241014	173300	84870590	15100	15100	15100	15100	109
213	20241014	173200	84870590	15100	15100	15100	15100	0
214	20241014	173100	84870590	15100	15100	15100	15100	0
215	20241014	173000	84870590	15100	15100	15100	15100	0
216	20241014	172900	84870590	15100	15100	15100	15100	0
217	20241014	172800	84870590	15100	15100	15100	15100	0
218	20241014	172700	84870590	15100	15100	15100	15100	0
219	20241014	172600	84870590	15100	15100	15100	15100	0
220	20241014	172500	84870590	15100	15100	15100	15100	0
221	20241014	172400	84870590	15100	15100	15100	15100	0
222	20241014	172300	84870590	15100	15100	15100	15100	0
223	20241014	172200	84870590	15100	15100	15100	15100	0
224	20241014	172100	84870590	15100	15100	15100	15100	0
225	20241014	172000	84870590	15100	15100	15100	15100	0
226	20241014	171900	84870590	15100	15100	15100	15100	0
227	20241014	171800	84870590	15100	15100	15100	15100	0
228	20241014	171700	84870590	15100	15100	15100	15100	0
229	20241014	171600	84870590	15100	15100	15100	15100	0
230	20241014	171500	84870590	15100	15100	15100	15100	0
231	20241014	171400	84870590	15100	15100	15100	15100	0
232	20241014	171300	84870590	15100	15100	15100	15100	0
233	20241014	171200	84870590	15100	15100	15100	15100	0
234	20241014	171100	84870590	15100	15100	15100	15100	0
235	20241014	171000	84870590	15100	15100	15100	15100	0
236	20241014	170900	84870590	15100	15100	15100	15100	0
237	20241014	170800	84870590	15100	15100	15100	15100	0
238	20241014	170700	84870590	15100	15100	15100	15100	0
239	20241014	170600	84870590	15100	15100	15100	15100	0
240	20241014	170500	84870590	15100	15100	15100	15100	0
241	20241014	170400	84870590	15100	15100	15100	15100	0
242	20241014	170300	84870590	15100	15100	15100	15100	109
243	20241014	170200	84870590	15100	15100	15100	15100	0
244	20241014	170100	84870590	15100	15100	15100	15100	0
245	20241014	170000	84870590	15100	15100	15100	15100	0
246	20241014	165900	84870590	15100	15100	15100	15100	0
247	20241014	165800	84870590	15100	15100	15100	15100	0
248	20241014	165700	84870590	15100	15100	15100	15100	0
249	20241014	165600	84870590	15100	15100	15100	15100	0
250	20241014	165500	84870590	15100	15100	15100	15100	0
251	20241014	165400	84870590	15100	15100	15100	15100	0
252	20241014	165300	84870590	15100	15100	15100	15100	0
253	20241014	165200	84870590	15100	15100	15100	15100	0
254	20241014	165100	84870590	15100	15100	15100	15100	0
255	20241014	165000	84870590	15100	15100	15100	15100	0
256	20241014	164900	84870590	15100	15100	15100	15100	0
257	20241014	164800	84870590	15100	15100	15100	15100	0
258	20241014	164700	84870590	15100	15100	15100	15100	0
259	20241014	164600	84870590	15100	15100	15100	15100	0
260	20241014	164500	84870590	15100	15100	15100	15100	0
261	20241014	164400	84870590	15100	15100	15100	15100	0
262	20241014	164300	84870590	15100	15100	15100	15100	0
263	20241014	164200	84870590	15100	15100	15100	15100	0
264	20241014	164100	84870590	15100	15100	15100	15100	0
265	20241014	164000	84870590	15100	15100	15100	15100	0
266	20241014	163900	84870590	15100	15100	15100	15100	0
267	20241014	163800	84870590	15100	15100	15100	15100	0
268	20241014	163700	84870590	15100	15100	15100	15100	0
269	20241014	163600	84870590	15100	15100	15100	15100	0
270	20241014	163500	84870590	15100	15100	15100	15100	0
271	20241014	163400	84870590	15100	15100	15100	15100	0
272	20241014	163300	84870590	15100	15100	15100	15100	109
273	20241014	163200	84870590	15100	15100	15100	15100	0
274	20241014	163100	84870590	15100	15100	15100	15100	0
275	20241014	163000	84870590	15100	15100	15100	15100	0
276	20241014	162900	84870590	15100	15100	15100	15100	0
277	20241014	162800	84870590	15100	15100	15100	15100	0
278	20241014	162700	84870590	15100	15100	15100	15100	0
279	20241014	162600	84870590	15100	15100	15100	15100	0
280	20241014	162500	84870590	15100	15100	15100	15100	0
281	20241014	162400	84870590	15100	15100	15100	15100	0
282	20241014	162300	84870590	15100	15100	15100	15100	0
283	20241014	162200	84870590	15100	15100	15100	15100	0
284	20241014	162100	84870590	15100	15100	15100	15100	0
285	20241014	162000	84870590	15100	15100	15100	15100	0
286	20241014	161900	84870590	15100	15100	15100	15100	0
287	20241014	161800	84870590	15100	15100	15100	15100	0
288	20241014	161700	84870590	15100	15100	15100	15100	0
289	20241014	161600	84870590	15100	15100	15100	15100	0
290	20241014	161500	84870590	15100	15100	15100	15100	0
291	20241014	161400	84870590	15100	15100	15100	15100	0
292	20241014	161300	84870590	15100	15100	15100	15100	0
293	20241014	161200	84870590	15100	15100	15100	15100	0
294	20241014	161100	84870590	15100	15100	15100	15100	0
295	20241014	161000	84870590	15100	15100	15100	15100	0
296	20241014	160900	84870590	15100	15100	15100	15100	0
297	20241014	160800	84870590	15100	15100	15100	15100	0
298	20241014	160700	84870590	15100	15100	15100	15100	0
299	20241014	160600	84870590	15100	15100	15100	15100	0
300	20241014	160500	84870590	15100	15100	15100	15100	0
301	20241014	160400	84870590	15100	15100	15100	15100	0
302	20241014	160300	84870590	15100	15100	15100	15100	109
303	20241014	160200	84870590	15100	15100	15100	15100	0
304	20241014	160100	84870590	15100	15100	15100	15100	0
305	20241014	160000	84870590	15100	15100	15100	15100	0
306	20241014	155900	84870590	15100	15100	15100	15100	0
307	20241014	155800	84870590	15100	15100	15100	15100	0
308	20241014	155700	84870590	15100	15100	15100	15100	0
309	20241014	155600	84870590	15100	15100	15100	15100	0
310	20241014	155500	84870590	15100	15100	15100	15100	0
311	20241014	155400	84870590	15100	15100	15100	15100	0
312	20241014	155300	84870590	15100	15100	15100	15100	0
313	20241014	155200	84870590	15100	15100	15100	15100	0
314	20241014	155100	84870590	15100	15100	15100	15100	0
315	20241014	155000	84870590	15100	15100	15100	15100	0
316	20241014	154900	84870590	15100	15100	15100	15100	0
317	20241014	154800	84870590	15100	15100	15100	15100	0
318	20241014	154700	84870590	15100	15100	15100	15100	0
319	20241014	154600	84870590	15100	15100	15100	15100	0
320	20241014	154500	84870590	15100	15100	15100	15100	0
321	20241014	154400	84870590	15100	15100	15100	15100	0
322	20241014	154300	84870590	15100	15100	15100	15100	0
323	20241014	154200	84870590	15100	15100	15100	15100	0
324	20241014	154100	84870590	15100	15100	15100	15100	0
325	20241014	154000	84870590	15100	15100	15100	15100	0
326	20241014	153900	84870590	15100	15100	15100	15100	0
327	20241014	153800	84870590	15100	15100	15100	15100	0
328	20241014	153700	84870590	15100	15100	15100	15100	0
329	20241014	153600	84870590	15100	15100	15100	15100	0
330	20241014	153500	84870590	15100	15100	15100	15100	0
331	20241014	153400	84870590	15100	15100	15100	15100	0
332	20241014	153300	84870590	15100	15100	15100	15100	109
333	20241014	153200	84870590	15100	15100	15100	15100	0
334	20241014	153100	84870590	15100	15100	15100	15100	0
335	20241014	153000	84870590	15100	15100	15100	15100	109
336	20241014	152900	83224690	15050	15050	15050	15050	0
337	20241014	152800	83224690	15050	15050	15050	15050	0
338	20241014	152700	83224690	15050	15050	15050	15050	0
339	20241014	152600	83224690	15050	15050	15050	15050	0
340	20241014	152500	83224690	15050	15050	15050	15050	0
341	20241014	152400	83224690	15050	15050	15050	15050	0
342	20241014	152300	83224690	15050	15050	15050	15050	0
343	20241014	152200	83224690	15050	15050	15050	15050	0
344	20241014	152100	83224690	15050	15050	15050	15050	0
345	20241014	152000	83224690	15050	15050	15050	15050	0
346	20241014	151900	83224690	15050	15050	15050	15050	157
347	20241014	151800	80861840	15050	15050	15050	15050	0
348	20241014	151700	80861840	15050	15050	15050	15050	6
349	20241014	151600	80771540	15070	15070	15070	15070	0
350	20241014	151500	80771540	15070	15070	15070	15070	0
351	20241014	151400	80771540	15070	15070	15070	15070	75
352	20241014	151300	79641290	15060	15060	15060	15060	0
353	20241014	151200	79641290	15060	15060	15060	15060	0
354	20241014	151100	79641290	15060	15060	15060	15060	0
355	20241014	151000	79641290	15060	15060	15060	15060	0
356	20241014	150900	79641290	15060	15060	15060	15060	0
357	20241014	150800	79641290	15060	15060	15060	15060	0
358	20241014	150700	79641290	15060	15060	15060	15060	0
359	20241014	150600	79641290	15060	15060	15060	15060	0
360	20241014	150500	79641290	15060	15060	15060	15060	54
361	20241014	150400	78828050	15090	15070	15090	15070	402
362	20241014	150300	72763770	15070	15070	15070	15070	0
363	20241014	150200	72763770	15070	15070	15070	15070	0
364	20241014	150100	72763770	15070	15070	15070	15070	0
365	20241014	150000	72763770	15070	15070	15070	15070	0
366	20241014	145900	72763770	15070	15070	15070	15070	1
367	20241014	145800	72748700	15090	15090	15090	15090	0
368	20241014	145700	72748700	15090	15090	15090	15090	0
369	20241014	145600	72748700	15090	15090	15090	15090	0
370	20241014	145500	72748700	15090	15090	15090	15090	0
371	20241014	145400	72748700	15090	15090	15090	15090	0
372	20241014	145300	72748700	15090	15090	15090	15090	100
373	20241014	145200	71239700	15090	15090	15090	15090	0
374	20241014	145100	71239700	15090	15090	15090	15090	0
375	20241014	145000	71239700	15090	15090	15090	15090	0
376	20241014	144900	71239700	15090	15090	15090	15090	2
377	20241014	144800	71209520	15060	15060	15060	15060	0
378	20241014	144700	71209520	15060	15060	15060	15060	0
379	20241014	144600	71209520	15060	15060	15060	15060	0
380	20241014	144500	71209520	15060	15060	15060	15060	0
381	20241014	144400	71209520	15060	15060	15060	15060	0
382	20241014	144300	71209520	15060	15060	15060	15060	0
383	20241014	144200	71209520	15060	15060	15060	15060	0
384	20241014	144100	71209520	15060	15060	15060	15060	0
385	20241014	144000	71209520	15060	15060	15060	15060	0
386	20241014	143900	71209520	15060	15060	15060	15060	0
387	20241014	143800	71209520	15060	15060	15060	15060	0
388	20241014	143700	71209520	15060	15060	15060	15060	0
389	20241014	143600	71209520	15060	15060	15060	15060	0
390	20241014	143500	71209520	15060	15060	15060	15060	13
391	20241014	143400	71013740	15060	15060	15060	15060	0
392	20241014	143300	71013740	15060	15060	15060	15060	0
393	20241014	143200	71013740	15060	15060	15060	15060	0
394	20241014	143100	71013740	15060	15060	15060	15060	0
395	20241014	143000	71013740	15060	15070	15070	15060	110
396	20241014	142900	69356140	15090	15090	15090	15090	0
397	20241014	142800	69356140	15090	15090	15090	15090	0
398	20241014	142700	69356140	15090	15090	15090	15090	0
399	20241014	142600	69356140	15090	15090	15090	15090	0
400	20241014	142500	69356140	15090	15090	15090	15090	20
401	20241014	142400	69054340	15060	15060	15060	15060	0
402	20241014	142300	69054340	15060	15060	15060	15060	0
403	20241014	142200	69054340	15060	15060	15060	15060	0
404	20241014	142100	69054340	15060	15060	15060	15060	0
405	20241014	142000	69054340	15060	15060	15060	15060	0
406	20241014	141900	69054340	15060	15070	15070	15060	21
407	20241014	141800	68737930	15060	15060	15060	15060	0
408	20241014	141700	68737930	15060	15060	15060	15060	0
409	20241014	141600	68737930	15060	15060	15060	15060	5
410	20241014	141500	68662630	15070	15070	15070	15070	0
411	20241014	141400	68662630	15070	15070	15070	15070	0
412	20241014	141300	68662630	15070	15070	15070	15070	0
413	20241014	141200	68662630	15070	15070	15070	15070	0
414	20241014	141100	68662630	15070	15070	15070	15070	0
415	20241014	141000	68662630	15070	15070	15070	15070	0
416	20241014	140900	68662630	15070	15070	15070	15070	2
417	20241014	140800	68632490	15050	15050	15050	15050	0
418	20241014	140700	68632490	15050	15050	15050	15050	0
419	20241014	140600	68632490	15050	15050	15050	15050	0
420	20241014	140500	68632490	15050	15050	15050	15050	0
421	20241014	140400	68632490	15050	15050	15050	15050	0
422	20241014	140300	68632490	15050	15050	15050	15050	0
423	20241014	140200	68632490	15050	15050	15050	15050	0
424	20241014	140100	68632490	15050	15050	15050	15050	0
425	20241014	140000	68632490	15050	15050	15050	15050	0
426	20241014	135900	68632490	15050	15050	15050	15050	0
427	20241014	135800	68632490	15050	15050	15050	15050	0
428	20241014	135700	68632490	15050	15050	15050	15050	0
429	20241014	135600	68632490	15050	15050	15050	15050	0
430	20241014	135500	68632490	15050	15050	15050	15050	0
431	20241014	135400	68632490	15050	15050	15050	15050	0
432	20241014	135300	68632490	15050	15050	15050	15050	0
433	20241014	135200	68632490	15050	15050	15050	15050	0
434	20241014	135100	68632490	15050	15050	15050	15050	0
435	20241014	135000	68632490	15050	15050	15050	15050	0
436	20241014	134900	68632490	15050	15050	15050	15050	0
437	20241014	134800	68632490	15050	15050	15050	15050	0
438	20241014	134700	68632490	15050	15050	15050	15050	220
439	20241014	134600	65321490	15040	15040	15040	15040	0
440	20241014	134500	65321490	15040	15040	15040	15040	0
441	20241014	134400	65321490	15040	15040	15040	15040	0
442	20241014	134300	65321490	15040	15040	15040	15040	0
443	20241014	134200	65321490	15040	15040	15040	15040	0
444	20241014	134100	65321490	15040	15040	15040	15040	0
445	20241014	134000	65321490	15040	15040	15040	15040	0
446	20241014	133900	65321490	15040	15040	15040	15040	13
447	20241014	133800	65125970	15040	15040	15040	15040	0
448	20241014	133700	65125970	15040	15040	15040	15040	0
449	20241014	133600	65125970	15040	15040	15040	15040	10
450	20241014	133500	64975570	15040	15040	15040	15040	0
451	20241014	133400	64975570	15040	15040	15040	15040	140
452	20241014	133300	62869970	15040	15040	15040	15040	0
453	20241014	133200	62869970	15040	15040	15040	15040	0
454	20241014	133100	62869970	15040	15040	15040	15040	7
455	20241014	133000	62764690	15090	15090	15090	15090	0
456	20241014	132900	62764690	15090	15090	15090	15090	0
457	20241014	132800	62764690	15090	15090	15090	15090	0
458	20241014	132700	62764690	15090	15090	15090	15090	0
459	20241014	132600	62764690	15090	15090	15090	15090	0
460	20241014	132500	62764690	15090	15090	15090	15090	0
461	20241014	132400	62764690	15090	15090	15090	15090	0
462	20241014	132300	62764690	15090	15090	15090	15090	0
463	20241014	132200	62764690	15090	15090	15090	15090	0
464	20241014	132100	62764690	15090	15090	15090	15090	0
465	20241014	132000	62764690	15090	15090	15090	15090	0
466	20241014	131900	62764690	15090	15090	15090	15090	0
467	20241014	131800	62764690	15090	15090	15090	15090	0
468	20241014	131700	62764690	15090	15090	15090	15090	0
469	20241014	131600	62764690	15090	15090	15090	15090	0
470	20241014	131500	62764690	15090	15090	15090	15090	0
471	20241014	131400	62764690	15090	15090	15090	15090	0
472	20241014	131300	62764690	15090	15090	15090	15090	0
473	20241014	131200	62764690	15090	15090	15090	15090	0
474	20241014	131100	62764690	15090	15090	15090	15090	0
475	20241014	131000	62764690	15090	15090	15090	15090	0
476	20241014	130900	62764690	15090	15090	15090	15090	0
477	20241014	130800	62764690	15090	15090	15090	15090	0
478	20241014	130700	62764690	15090	15090	15090	15090	0
479	20241014	130600	62764690	15090	15090	15090	15090	0
480	20241014	130500	62764690	15090	15090	15090	15090	0
481	20241014	130400	62764690	15090	15090	15090	15090	0
482	20241014	130300	62764690	15090	15090	15090	15090	0
483	20241014	130200	62764690	15090	15090	15090	15090	0
484	20241014	130100	62764690	15090	15090	15090	15090	0
485	20241014	130000	62764690	15090	15090	15090	15090	0
486	20241014	125900	62764690	15090	15090	15090	15090	0
487	20241014	125800	62764690	15090	15090	15090	15090	10
488	20241014	125700	62613790	15090	15090	15090	15090	15
489	20241014	125600	62387440	15040	15040	15040	15040	0
490	20241014	125500	62387440	15040	15040	15040	15040	0
491	20241014	125400	62387440	15040	15040	15040	15040	0
492	20241014	125300	62387440	15040	15040	15040	15040	0
493	20241014	125200	62387440	15040	15040	15040	15040	0
494	20241014	125100	62387440	15040	15040	15040	15040	0
495	20241014	125000	62387440	15040	15040	15040	15040	0
496	20241014	124900	62387440	15040	15040	15040	15040	0
497	20241014	124800	62387440	15040	15040	15040	15040	0
498	20241014	124700	62387440	15040	15040	15040	15040	0
499	20241014	124600	62387440	15040	15040	15040	15040	0
500	20241014	124500	62387440	15040	15040	15040	15040	0
501	20241014	124400	62387440	15040	15040	15040	15040	0
502	20241014	124300	62387440	15040	15040	15040	15040	0
503	20241014	124200	62387440	15040	15040	15040	15040	0
504	20241014	124100	62387440	15040	15040	15040	15040	32
505	20241014	124000	61906160	15040	15040	15040	15040	0
506	20241014	123900	61906160	15040	15040	15040	15040	0
507	20241014	123800	61906160	15040	15040	15040	15040	0
508	20241014	123700	61906160	15040	15040	15040	15040	0
509	20241014	123600	61906160	15040	15040	15040	15040	12
510	20241014	123500	61725680	15040	15040	15040	15040	0
511	20241014	123400	61725680	15040	15040	15040	15040	0
512	20241014	123300	61725680	15040	15040	15040	15040	0
513	20241014	123200	61725680	15040	15040	15040	15040	0
514	20241014	123100	61725680	15040	15040	15040	15040	0
515	20241014	123000	61725680	15040	15040	15040	15040	0
516	20241014	122900	61725680	15040	15040	15040	15040	0
517	20241014	122800	61725680	15040	15040	15040	15040	0
518	20241014	122700	61725680	15040	15040	15040	15040	8
519	20241014	122600	61605360	15090	15090	15090	15090	0
520	20241014	122500	61605360	15090	15090	15090	15090	0
521	20241014	122400	61605360	15090	15090	15090	15090	2
522	20241014	122300	61575180	15090	15090	15090	15090	4
523	20241014	122200	61514820	15090	15090	15090	15090	0
524	20241014	122100	61514820	15090	15090	15090	15090	2
525	20241014	122000	61484640	15090	15090	15090	15090	30
526	20241014	121900	61031940	15090	15090	15090	15090	0
527	20241014	121800	61031940	15090	15090	15090	15090	0
528	20241014	121700	61031940	15090	15090	15090	15090	0
529	20241014	121600	61031940	15090	15090	15090	15090	93
530	20241014	121500	59628570	15090	15090	15090	15090	0
531	20241014	121400	59628570	15090	15090	15090	15090	5
532	20241014	121300	59553120	15090	15090	15090	15090	0
533	20241014	121200	59553120	15090	15090	15090	15090	0
534	20241014	121100	59553120	15090	15090	15090	15090	5
535	20241014	121000	59477670	15090	15090	15090	15090	10
536	20241014	120900	59326770	15090	15090	15090	15090	0
537	20241014	120800	59326770	15090	15090	15090	15090	0
538	20241014	120700	59326770	15090	15090	15090	15090	0
539	20241014	120600	59326770	15090	15090	15090	15090	0
540	20241014	120500	59326770	15090	15090	15090	15090	0
541	20241014	120400	59326770	15090	15090	15090	15090	0
542	20241014	120300	59326770	15090	15090	15090	15090	0
543	20241014	120200	59326770	15090	15090	15090	15090	0
544	20241014	120100	59326770	15090	15090	15090	15090	0
545	20241014	120000	59326770	15090	15090	15090	15090	0
546	20241014	115900	59326770	15090	15090	15090	15090	10
547	20241014	115800	59175870	15090	15090	15090	15090	20
548	20241014	115700	58874070	15090	15090	15090	15090	0
549	20241014	115600	58874070	15090	15090	15090	15090	0
550	20241014	115500	58874070	15090	15090	15090	15090	0
551	20241014	115400	58874070	15090	15090	15090	15090	0
552	20241014	115300	58874070	15090	15090	15090	15090	0
553	20241014	115200	58874070	15090	15090	15090	15090	0
554	20241014	115100	58874070	15090	15090	15090	15090	0
555	20241014	115000	58874070	15090	15090	15090	15090	0
556	20241014	114900	58874070	15090	15090	15090	15090	0
557	20241014	114800	58874070	15090	15090	15090	15090	0
558	20241014	114700	58874070	15090	15090	15090	15090	0
559	20241014	114600	58874070	15090	15090	15090	15090	0
560	20241014	114500	58874070	15090	15090	15090	15090	0
561	20241014	114400	58874070	15090	15090	15090	15090	0
562	20241014	114300	58874070	15090	15090	15090	15090	0
563	20241014	114200	58874070	15090	15090	15090	15090	0
564	20241014	114100	58874070	15090	15090	15090	15090	0
565	20241014	114000	58874070	15090	15090	15090	15090	0
566	20241014	113900	58874070	15090	15090	15090	15090	0
567	20241014	113800	58874070	15090	15090	15090	15090	0
568	20241014	113700	58874070	15090	15090	15090	15090	0
569	20241014	113600	58874070	15090	15090	15090	15090	5
570	20241014	113500	58798620	15090	15090	15090	15090	19
571	20241014	113400	58511910	15090	15090	15090	15090	0
572	20241014	113300	58511910	15090	15090	15090	15090	0
573	20241014	113200	58511910	15090	15090	15090	15090	0
574	20241014	113100	58511910	15090	15090	15090	15090	0
575	20241014	113000	58511910	15090	15090	15090	15090	0
576	20241014	112900	58511910	15090	15090	15090	15090	0
577	20241014	112800	58511910	15090	15100	15100	15090	25
578	20241014	112700	58134460	15090	15090	15090	15090	0
579	20241014	112600	58134460	15090	15090	15090	15090	0
580	20241014	112500	58134460	15090	15090	15090	15090	0
581	20241014	112400	58134460	15090	15090	15090	15090	0
582	20241014	112300	58134460	15090	15090	15090	15090	0
583	20241014	112200	58134460	15090	15090	15090	15090	0
584	20241014	112100	58134460	15090	15090	15090	15090	0
585	20241014	112000	58134460	15090	15090	15090	15090	5
586	20241014	111900	58059010	15090	15090	15090	15090	11
587	20241014	111800	57893020	15090	15040	15090	15040	175
588	20241014	111700	55255210	15050	15050	15050	15050	0
589	20241014	111600	55255210	15050	15050	15050	15050	0
590	20241014	111500	55255210	15050	15050	15050	15050	0
591	20241014	111400	55255210	15050	15050	15050	15050	0
592	20241014	111300	55255210	15050	15050	15050	15050	0
593	20241014	111200	55255210	15050	15050	15050	15050	0
594	20241014	111100	55255210	15050	15050	15050	15050	0
595	20241014	111000	55255210	15050	15050	15050	15050	0
596	20241014	110900	55255210	15050	15050	15050	15050	35
597	20241014	110800	54728460	15100	15100	15100	15100	0
598	20241014	110700	54728460	15100	15100	15100	15100	0
599	20241014	110600	54728460	15100	15100	15100	15100	0
600	20241014	110500	54728460	15100	15100	15100	15100	0
601	20241014	110400	54728460	15100	15100	15100	15100	0
602	20241014	110300	54728460	15100	15100	15100	15100	0
603	20241014	110200	54728460	15100	15100	15100	15100	0
604	20241014	110100	54728460	15100	15100	15100	15100	0
605	20241014	110000	54728460	15100	15100	15100	15100	0
606	20241014	105900	54728460	15100	15100	15100	15100	0
607	20241014	105800	54728460	15100	15100	15100	15100	0
608	20241014	105700	54728460	15100	15100	15100	15100	0
609	20241014	105600	54728460	15100	15100	15100	15100	0
610	20241014	105500	54728460	15100	15100	15100	15100	45
611	20241014	105400	54048960	15100	15100	15100	15100	15
612	20241014	105300	53822460	15100	15100	15100	15100	40
613	20241014	105200	53218460	15050	15050	15050	15050	0
614	20241014	105100	53218460	15050	15050	15050	15050	0
615	20241014	105000	53218460	15050	15050	15050	15050	0
616	20241014	104900	53218460	15050	15050	15050	15050	0
617	20241014	104800	53218460	15050	15050	15050	15050	0
618	20241014	104700	53218460	15050	15050	15050	15050	0
619	20241014	104600	53218460	15050	15050	15050	15050	0
620	20241014	104500	53218460	15050	15050	15050	15050	0
621	20241014	104400	53218460	15050	15050	15050	15050	0
622	20241014	104300	53218460	15050	15050	15050	15050	0
623	20241014	104200	53218460	15050	15050	15050	15050	110
624	20241014	104100	51562960	15050	15050	15050	15050	0
625	20241014	104000	51562960	15050	15050	15050	15050	0
626	20241014	103900	51562960	15050	15050	15050	15050	0
627	20241014	103800	51562960	15050	15050	15050	15050	0
628	20241014	103700	51562960	15050	15050	15050	15050	0
629	20241014	103600	51562960	15050	15100	15100	15050	90
630	20241014	103500	50208060	15130	15130	15130	15130	0
631	20241014	103400	50208060	15130	15130	15130	15130	20
632	20241014	103300	49905460	15130	15130	15130	15130	4
633	20241014	103200	49844940	15140	15140	15140	15140	0
634	20241014	103100	49844940	15140	15140	15140	15140	0
635	20241014	103000	49844940	15140	15140	15140	15140	0
636	20241014	102900	49844940	15140	15140	15140	15140	0
637	20241014	102800	49844940	15140	15140	15140	15140	0
638	20241014	102700	49844940	15140	15140	15140	15140	0
639	20241014	102600	49844940	15140	15140	15140	15140	0
640	20241014	102500	49844940	15140	15140	15140	15140	0
641	20241014	102400	49844940	15140	15140	15140	15140	0
642	20241014	102300	49844940	15140	15140	15140	15140	0
643	20241014	102200	49844940	15140	15140	15140	15140	0
644	20241014	102100	49844940	15140	15140	15140	15140	0
645	20241014	102000	49844940	15140	15140	15140	15140	10
646	20241014	101900	49693540	15140	15140	15140	15140	0
647	20241014	101800	49693540	15140	15130	15140	15130	50
648	20241014	101700	48936580	15130	15130	15130	15130	0
649	20241014	101600	48936580	15130	15130	15130	15130	0
650	20241014	101500	48936580	15130	15130	15130	15130	0
651	20241014	101400	48936580	15130	15130	15130	15130	0
652	20241014	101300	48936580	15130	15130	15130	15130	110
653	20241014	101200	47272280	15120	15120	15120	15120	0
654	20241014	101100	47272280	15120	15120	15120	15120	28
655	20241014	101000	46848920	15120	15120	15120	15120	320
656	20241014	100900	42010520	15120	15120	15120	15120	40
657	20241014	100800	41405720	15140	15120	15140	15120	260
658	20241014	100700	37472650	15120	15120	15120	15120	0
659	20241014	100600	37472650	15120	15120	15120	15120	1
660	20241014	100500	37457530	15010	15010	15010	15010	0
661	20241014	100400	37457530	15010	15010	15010	15010	0
662	20241014	100300	37457530	15010	15010	15010	15010	50
663	20241014	100200	36707030	15130	15130	15130	15130	0
664	20241014	100100	36707030	15130	15130	15130	15130	0
665	20241014	100000	36707030	15130	15120	15130	15120	84
666	20241014	095900	35436570	15120	15120	15120	15120	0
667	20241014	095800	35436570	15120	15120	15120	15120	0
668	20241014	095700	35436570	15120	15120	15120	15120	0
669	20241014	095600	35436570	15120	15120	15120	15120	0
670	20241014	095500	35436570	15120	15080	15120	15080	7
671	20241014	095400	35330770	15080	15080	15080	15080	0
672	20241014	095300	35330770	15080	14970	15080	14970	178
673	20241014	095200	32653260	14980	14980	14980	14980	0
674	20241014	095100	32653260	14980	15040	15060	14980	1354
675	20241014	095000	12315450	15040	15040	15040	15040	2
676	20241014	094900	12285370	15040	15060	15060	15040	11
677	20241014	094800	12119750	15040	15040	15040	15040	1
678	20241014	094700	12104710	15040	15040	15040	15040	1
679	20241014	094600	12089670	15040	14960	15040	14960	86
680	20241014	094500	10797030	15040	15040	15040	15040	2
681	20241014	094400	10766950	14960	15020	15040	14960	30
682	20241014	094300	10316870	14970	14970	14970	14970	0
683	20241014	094200	10316870	14970	14970	14970	14970	1
684	20241014	094100	10301900	14960	14960	14960	14960	0
685	20241014	094000	10301900	14960	14960	14960	14960	6
686	20241014	093900	10212140	14960	14960	14960	14960	0
687	20241014	093800	10212140	14960	14960	14960	14960	0
688	20241014	093700	10212140	14960	14960	14960	14960	0
689	20241014	093600	10212140	14960	14960	14960	14960	0
690	20241014	093500	10212140	14960	14960	14960	14960	111
691	20241014	093400	8551580	15000	15000	15000	15000	0
692	20241014	093300	8551580	15000	15000	15000	15000	0
693	20241014	093200	8551580	15000	15000	15000	15000	0
694	20241014	093100	8551580	15000	15000	15000	15000	7
695	20241014	093000	8446580	15000	15000	15000	15000	3
696	20241014	092900	8401580	14960	14960	14960	14960	5
697	20241014	092800	8326780	14960	14960	14960	14960	0
698	20241014	092700	8326780	14960	14960	14960	14960	20
699	20241014	092600	8027580	14960	14960	14960	14960	0
700	20241014	092500	8027580	14960	14970	14970	14960	150
701	20241014	092400	5782090	14960	14960	14960	14960	0
702	20241014	092300	5782090	14960	14960	14960	14960	0
703	20241014	092200	5782090	14960	14960	14960	14960	0
704	20241014	092100	5782090	14960	14960	14960	14960	0
705	20241014	092000	5782090	14960	14960	14960	14960	0
706	20241014	091900	5782090	14960	14960	14960	14960	40
707	20241014	091800	5183690	15010	15010	15010	15010	0
708	20241014	091700	5183690	15010	15010	15010	15010	22
709	20241014	091600	4853470	15050	15050	15050	15050	5
710	20241014	091500	4778220	15050	15050	15050	15050	3
711	20241014	091400	4733070	15060	15060	15060	15060	0
712	20241014	091300	4733070	15060	15060	15060	15060	0
713	20241014	091200	4733070	15060	15060	15060	15060	0
714	20241014	091100	4733070	15060	15060	15060	15060	0
715	20241014	091000	4733070	15060	15070	15070	15060	132
716	20241014	090900	2744840	15110	15110	15110	15110	1
717	20241014	090800	2729730	15070	15070	15070	15070	10
718	20241014	090700	2579030	15070	15120	15120	15070	72
719	20241014	090600	1493770	15080	15080	15080	15080	25
720	20241014	090500	1116770	15070	15070	15070	15070	1
721	20241014	090400	1101700	15070	15130	15130	15070	25
722	20241014	090300	723750	15130	15130	15130	15130	6
723	20241014	090200	632970	15100	15100	15100	15100	1
724	20241014	090100	617870	15070	15070	15070	15070	0
725	20241014	090000	617870	15070	15070	15070	15070	41