KissMeData/271980/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210300	100074370	15090	15090	15090	15090	46
3	20241015	210200	100074370	15090	15090	15090	15090	0
4	20241015	210100	100074370	15090	15090	15090	15090	0
5	20241015	210000	100074370	15090	15090	15090	15090	0
6	20241015	205900	100074370	15090	15090	15090	15090	0
7	20241015	205800	100074370	15090	15090	15090	15090	0
8	20241015	205700	100074370	15090	15090	15090	15090	0
9	20241015	205600	100074370	15090	15090	15090	15090	0
10	20241015	205500	100074370	15090	15090	15090	15090	0
11	20241015	205400	100074370	15090	15090	15090	15090	0
12	20241015	205300	100074370	15090	15090	15090	15090	0
13	20241015	205200	100074370	15090	15090	15090	15090	0
14	20241015	205100	100074370	15090	15090	15090	15090	0
15	20241015	205000	100074370	15090	15090	15090	15090	0
16	20241015	204900	100074370	15090	15090	15090	15090	0
17	20241015	204800	100074370	15090	15090	15090	15090	0
18	20241015	204700	100074370	15090	15090	15090	15090	0
19	20241015	204600	100074370	15090	15090	15090	15090	0
20	20241015	204500	100074370	15090	15090	15090	15090	0
21	20241015	204400	100074370	15090	15090	15090	15090	0
22	20241015	204300	100074370	15090	15090	15090	15090	0
23	20241015	204200	100074370	15090	15090	15090	15090	0
24	20241015	204100	100074370	15090	15090	15090	15090	0
25	20241015	204000	100074370	15090	15090	15090	15090	0
26	20241015	203900	100074370	15090	15090	15090	15090	0
27	20241015	203800	100074370	15090	15090	15090	15090	0
28	20241015	203700	100074370	15090	15090	15090	15090	0
29	20241015	203600	100074370	15090	15090	15090	15090	0
30	20241015	203500	100074370	15090	15090	15090	15090	0
31	20241015	203400	100074370	15090	15090	15090	15090	0
32	20241015	203300	100074370	15090	15090	15090	15090	46
33	20241015	203200	100074370	15090	15090	15090	15090	0
34	20241015	203100	100074370	15090	15090	15090	15090	0
35	20241015	203000	100074370	15090	15090	15090	15090	0
36	20241015	202900	100074370	15090	15090	15090	15090	0
37	20241015	202800	100074370	15090	15090	15090	15090	0
38	20241015	202700	100074370	15090	15090	15090	15090	0
39	20241015	202600	100074370	15090	15090	15090	15090	0
40	20241015	202500	100074370	15090	15090	15090	15090	0
41	20241015	202400	100074370	15090	15090	15090	15090	0
42	20241015	202300	100074370	15090	15090	15090	15090	0
43	20241015	202200	100074370	15090	15090	15090	15090	0
44	20241015	202100	100074370	15090	15090	15090	15090	0
45	20241015	202000	100074370	15090	15090	15090	15090	0
46	20241015	201900	100074370	15090	15090	15090	15090	0
47	20241015	201800	100074370	15090	15090	15090	15090	0
48	20241015	201700	100074370	15090	15090	15090	15090	0
49	20241015	201600	100074370	15090	15090	15090	15090	0
50	20241015	201500	100074370	15090	15090	15090	15090	0
51	20241015	201400	100074370	15090	15090	15090	15090	0
52	20241015	201300	100074370	15090	15090	15090	15090	0
53	20241015	201200	100074370	15090	15090	15090	15090	0
54	20241015	201100	100074370	15090	15090	15090	15090	0
55	20241015	201000	100074370	15090	15090	15090	15090	0
56	20241015	200900	100074370	15090	15090	15090	15090	0
57	20241015	200800	100074370	15090	15090	15090	15090	0
58	20241015	200700	100074370	15090	15090	15090	15090	0
59	20241015	200600	100074370	15090	15090	15090	15090	0
60	20241015	200500	100074370	15090	15090	15090	15090	0
61	20241015	200400	100074370	15090	15090	15090	15090	0
62	20241015	200300	100074370	15090	15090	15090	15090	46
63	20241015	200200	100074370	15090	15090	15090	15090	0
64	20241015	200100	100074370	15090	15090	15090	15090	0
65	20241015	200000	100074370	15090	15090	15090	15090	0
66	20241015	195900	100074370	15090	15090	15090	15090	0
67	20241015	195800	100074370	15090	15090	15090	15090	0
68	20241015	195700	100074370	15090	15090	15090	15090	0
69	20241015	195600	100074370	15090	15090	15090	15090	0
70	20241015	195500	100074370	15090	15090	15090	15090	0
71	20241015	195400	100074370	15090	15090	15090	15090	0
72	20241015	195300	100074370	15090	15090	15090	15090	0
73	20241015	195200	100074370	15090	15090	15090	15090	0
74	20241015	195100	100074370	15090	15090	15090	15090	0
75	20241015	195000	100074370	15090	15090	15090	15090	0
76	20241015	194900	100074370	15090	15090	15090	15090	0
77	20241015	194800	100074370	15090	15090	15090	15090	0
78	20241015	194700	100074370	15090	15090	15090	15090	0
79	20241015	194600	100074370	15090	15090	15090	15090	0
80	20241015	194500	100074370	15090	15090	15090	15090	0
81	20241015	194400	100074370	15090	15090	15090	15090	0
82	20241015	194300	100074370	15090	15090	15090	15090	0
83	20241015	194200	100074370	15090	15090	15090	15090	0
84	20241015	194100	100074370	15090	15090	15090	15090	0
85	20241015	194000	100074370	15090	15090	15090	15090	0
86	20241015	193900	100074370	15090	15090	15090	15090	0
87	20241015	193800	100074370	15090	15090	15090	15090	0
88	20241015	193700	100074370	15090	15090	15090	15090	0
89	20241015	193600	100074370	15090	15090	15090	15090	0
90	20241015	193500	100074370	15090	15090	15090	15090	0
91	20241015	193400	100074370	15090	15090	15090	15090	0
92	20241015	193300	100074370	15090	15090	15090	15090	46
93	20241015	193200	100074370	15090	15090	15090	15090	0
94	20241015	193100	100074370	15090	15090	15090	15090	0
95	20241015	193000	100074370	15090	15090	15090	15090	0
96	20241015	192900	100074370	15090	15090	15090	15090	0
97	20241015	192800	100074370	15090	15090	15090	15090	0
98	20241015	192700	100074370	15090	15090	15090	15090	0
99	20241015	192600	100074370	15090	15090	15090	15090	0
100	20241015	192500	100074370	15090	15090	15090	15090	0
101	20241015	192400	100074370	15090	15090	15090	15090	0
102	20241015	192300	100074370	15090	15090	15090	15090	0
103	20241015	192200	100074370	15090	15090	15090	15090	0
104	20241015	192100	100074370	15090	15090	15090	15090	0
105	20241015	192000	100074370	15090	15090	15090	15090	0
106	20241015	191900	100074370	15090	15090	15090	15090	0
107	20241015	191800	100074370	15090	15090	15090	15090	0
108	20241015	191700	100074370	15090	15090	15090	15090	0
109	20241015	191600	100074370	15090	15090	15090	15090	0
110	20241015	191500	100074370	15090	15090	15090	15090	0
111	20241015	191400	100074370	15090	15090	15090	15090	0
112	20241015	191300	100074370	15090	15090	15090	15090	0
113	20241015	191200	100074370	15090	15090	15090	15090	0
114	20241015	191100	100074370	15090	15090	15090	15090	0
115	20241015	191000	100074370	15090	15090	15090	15090	0
116	20241015	190900	100074370	15090	15090	15090	15090	0
117	20241015	190800	100074370	15090	15090	15090	15090	0
118	20241015	190700	100074370	15090	15090	15090	15090	0
119	20241015	190600	100074370	15090	15090	15090	15090	0
120	20241015	190500	100074370	15090	15090	15090	15090	0
121	20241015	190400	100074370	15090	15090	15090	15090	0
122	20241015	190300	100074370	15090	15090	15090	15090	46
123	20241015	190200	100074370	15090	15090	15090	15090	0
124	20241015	190100	100074370	15090	15090	15090	15090	0
125	20241015	190000	100074370	15090	15090	15090	15090	0
126	20241015	185900	100074370	15090	15090	15090	15090	0
127	20241015	185800	100074370	15090	15090	15090	15090	0
128	20241015	185700	100074370	15090	15090	15090	15090	0
129	20241015	185600	100074370	15090	15090	15090	15090	0
130	20241015	185500	100074370	15090	15090	15090	15090	0
131	20241015	185400	100074370	15090	15090	15090	15090	0
132	20241015	185300	100074370	15090	15090	15090	15090	0
133	20241015	185200	100074370	15090	15090	15090	15090	0
134	20241015	185100	100074370	15090	15090	15090	15090	0
135	20241015	185000	100074370	15090	15090	15090	15090	0
136	20241015	184900	100074370	15090	15090	15090	15090	0
137	20241015	184800	100074370	15090	15090	15090	15090	0
138	20241015	184700	100074370	15090	15090	15090	15090	0
139	20241015	184600	100074370	15090	15090	15090	15090	0
140	20241015	184500	100074370	15090	15090	15090	15090	0
141	20241015	184400	100074370	15090	15090	15090	15090	0
142	20241015	184300	100074370	15090	15090	15090	15090	0
143	20241015	184200	100074370	15090	15090	15090	15090	0
144	20241015	184100	100074370	15090	15090	15090	15090	0
145	20241015	184000	100074370	15090	15090	15090	15090	0
146	20241015	183900	100074370	15090	15090	15090	15090	0
147	20241015	183800	100074370	15090	15090	15090	15090	0
148	20241015	183700	100074370	15090	15090	15090	15090	0
149	20241015	183600	100074370	15090	15090	15090	15090	0
150	20241015	183500	100074370	15090	15090	15090	15090	0
151	20241015	183400	100074370	15090	15090	15090	15090	0
152	20241015	183300	100074370	15090	15090	15090	15090	46
153	20241015	183200	100074370	15090	15090	15090	15090	0
154	20241015	183100	100074370	15090	15090	15090	15090	0
155	20241015	183000	100074370	15090	15090	15090	15090	0
156	20241015	182900	100074370	15090	15090	15090	15090	0
157	20241015	182800	100074370	15090	15090	15090	15090	0
158	20241015	182700	100074370	15090	15090	15090	15090	0
159	20241015	182600	100074370	15090	15090	15090	15090	0
160	20241015	182500	100074370	15090	15090	15090	15090	0
161	20241015	182400	100074370	15090	15090	15090	15090	0
162	20241015	182300	100074370	15090	15090	15090	15090	0
163	20241015	182200	100074370	15090	15090	15090	15090	0
164	20241015	182100	100074370	15090	15090	15090	15090	0
165	20241015	182000	100074370	15090	15090	15090	15090	0
166	20241015	181900	100074370	15090	15090	15090	15090	0
167	20241015	181800	100074370	15090	15090	15090	15090	0
168	20241015	181700	100074370	15090	15090	15090	15090	0
169	20241015	181600	100074370	15090	15090	15090	15090	0
170	20241015	181500	100074370	15090	15090	15090	15090	0
171	20241015	181400	100074370	15090	15090	15090	15090	0
172	20241015	181300	100074370	15090	15090	15090	15090	0
173	20241015	181200	100074370	15090	15090	15090	15090	0
174	20241015	181100	100074370	15090	15090	15090	15090	0
175	20241015	181000	100074370	15090	15090	15090	15090	0
176	20241015	180900	100074370	15090	15090	15090	15090	0
177	20241015	180800	100074370	15090	15090	15090	15090	0
178	20241015	180700	100074370	15090	15090	15090	15090	0
179	20241015	180600	100074370	15090	15090	15090	15090	0
180	20241015	180500	100074370	15090	15090	15090	15090	0
181	20241015	180400	100074370	15090	15090	15090	15090	0
182	20241015	180300	100074370	15090	15090	15090	15090	46
183	20241015	180200	100074370	15090	15090	15090	15090	0
184	20241015	180100	100074370	15090	15090	15090	15090	0
185	20241015	180000	100074370	15090	15090	15090	15090	0
186	20241015	175900	100074370	15090	15090	15090	15090	0
187	20241015	175800	100074370	15090	15090	15090	15090	0
188	20241015	175700	100074370	15090	15090	15090	15090	0
189	20241015	175600	100074370	15090	15090	15090	15090	0
190	20241015	175500	100074370	15090	15090	15090	15090	0
191	20241015	175400	100074370	15090	15090	15090	15090	0
192	20241015	175300	100074370	15090	15090	15090	15090	0
193	20241015	175200	100074370	15090	15090	15090	15090	0
194	20241015	175100	100074370	15090	15090	15090	15090	0
195	20241015	175000	100074370	15090	15090	15090	15090	0
196	20241015	174900	100074370	15090	15090	15090	15090	0
197	20241015	174800	100074370	15090	15090	15090	15090	0
198	20241015	174700	100074370	15090	15090	15090	15090	0
199	20241015	174600	100074370	15090	15090	15090	15090	0
200	20241015	174500	100074370	15090	15090	15090	15090	0
201	20241015	174400	100074370	15090	15090	15090	15090	0
202	20241015	174300	100074370	15090	15090	15090	15090	0
203	20241015	174200	100074370	15090	15090	15090	15090	0
204	20241015	174100	100074370	15090	15090	15090	15090	0
205	20241015	174000	100074370	15090	15090	15090	15090	0
206	20241015	173900	100074370	15090	15090	15090	15090	0
207	20241015	173800	100074370	15090	15090	15090	15090	0
208	20241015	173700	100074370	15090	15090	15090	15090	0
209	20241015	173600	100074370	15090	15090	15090	15090	0
210	20241015	173500	100074370	15090	15090	15090	15090	0
211	20241015	173400	100074370	15090	15090	15090	15090	0
212	20241015	173300	100074370	15090	15090	15090	15090	46
213	20241015	173200	100074370	15090	15090	15090	15090	0
214	20241015	173100	100074370	15090	15090	15090	15090	0
215	20241015	173000	100074370	15090	15090	15090	15090	0
216	20241015	172900	100074370	15090	15090	15090	15090	0
217	20241015	172800	100074370	15090	15090	15090	15090	0
218	20241015	172700	100074370	15090	15090	15090	15090	0
219	20241015	172600	100074370	15090	15090	15090	15090	0
220	20241015	172500	100074370	15090	15090	15090	15090	0
221	20241015	172400	100074370	15090	15090	15090	15090	0
222	20241015	172300	100074370	15090	15090	15090	15090	0
223	20241015	172200	100074370	15090	15090	15090	15090	0
224	20241015	172100	100074370	15090	15090	15090	15090	0
225	20241015	172000	100074370	15090	15090	15090	15090	0
226	20241015	171900	100074370	15090	15090	15090	15090	0
227	20241015	171800	100074370	15090	15090	15090	15090	0
228	20241015	171700	100074370	15090	15090	15090	15090	0
229	20241015	171600	100074370	15090	15090	15090	15090	0
230	20241015	171500	100074370	15090	15090	15090	15090	0
231	20241015	171400	100074370	15090	15090	15090	15090	0
232	20241015	171300	100074370	15090	15090	15090	15090	0
233	20241015	171200	100074370	15090	15090	15090	15090	0
234	20241015	171100	100074370	15090	15090	15090	15090	0
235	20241015	171000	100074370	15090	15090	15090	15090	0
236	20241015	170900	100074370	15090	15090	15090	15090	0
237	20241015	170800	100074370	15090	15090	15090	15090	0
238	20241015	170700	100074370	15090	15090	15090	15090	0
239	20241015	170600	100074370	15090	15090	15090	15090	0
240	20241015	170500	100074370	15090	15090	15090	15090	0
241	20241015	170400	100074370	15090	15090	15090	15090	0
242	20241015	170300	100074370	15090	15090	15090	15090	46
243	20241015	170200	100074370	15090	15090	15090	15090	0
244	20241015	170100	100074370	15090	15090	15090	15090	0
245	20241015	170000	100074370	15090	15090	15090	15090	0
246	20241015	165900	100074370	15090	15090	15090	15090	0
247	20241015	165800	100074370	15090	15090	15090	15090	0
248	20241015	165700	100074370	15090	15090	15090	15090	0
249	20241015	165600	100074370	15090	15090	15090	15090	0
250	20241015	165500	100074370	15090	15090	15090	15090	0
251	20241015	165400	100074370	15090	15090	15090	15090	0
252	20241015	165300	100074370	15090	15090	15090	15090	0
253	20241015	165200	100074370	15090	15090	15090	15090	0
254	20241015	165100	100074370	15090	15090	15090	15090	0
255	20241015	165000	100074370	15090	15090	15090	15090	0
256	20241015	164900	100074370	15090	15090	15090	15090	0
257	20241015	164800	100074370	15090	15090	15090	15090	0
258	20241015	164700	100074370	15090	15090	15090	15090	0
259	20241015	164600	100074370	15090	15090	15090	15090	0
260	20241015	164500	100074370	15090	15090	15090	15090	0
261	20241015	164400	100074370	15090	15090	15090	15090	0
262	20241015	164300	100074370	15090	15090	15090	15090	0
263	20241015	164200	100074370	15090	15090	15090	15090	0
264	20241015	164100	100074370	15090	15090	15090	15090	0
265	20241015	164000	100074370	15090	15090	15090	15090	0
266	20241015	163900	100074370	15090	15090	15090	15090	0
267	20241015	163800	100074370	15090	15090	15090	15090	0
268	20241015	163700	100074370	15090	15090	15090	15090	0
269	20241015	163600	100074370	15090	15090	15090	15090	0
270	20241015	163500	100074370	15090	15090	15090	15090	0
271	20241015	163400	100074370	15090	15090	15090	15090	0
272	20241015	163300	100074370	15090	15090	15090	15090	46
273	20241015	163200	100074370	15090	15090	15090	15090	0
274	20241015	163100	100074370	15090	15090	15090	15090	0
275	20241015	163000	100074370	15090	15090	15090	15090	0
276	20241015	162900	100074370	15090	15090	15090	15090	0
277	20241015	162800	100074370	15090	15090	15090	15090	0
278	20241015	162700	100074370	15090	15090	15090	15090	0
279	20241015	162600	100074370	15090	15090	15090	15090	0
280	20241015	162500	100074370	15090	15090	15090	15090	0
281	20241015	162400	100074370	15090	15090	15090	15090	0
282	20241015	162300	100074370	15090	15090	15090	15090	0
283	20241015	162200	100074370	15090	15090	15090	15090	0
284	20241015	162100	100074370	15090	15090	15090	15090	0
285	20241015	162000	100074370	15090	15090	15090	15090	0
286	20241015	161900	100074370	15090	15090	15090	15090	0
287	20241015	161800	100074370	15090	15090	15090	15090	0
288	20241015	161700	100074370	15090	15090	15090	15090	0
289	20241015	161600	100074370	15090	15090	15090	15090	0
290	20241015	161500	100074370	15090	15090	15090	15090	0
291	20241015	161400	100074370	15090	15090	15090	15090	0
292	20241015	161300	100074370	15090	15090	15090	15090	0
293	20241015	161200	100074370	15090	15090	15090	15090	0
294	20241015	161100	100074370	15090	15090	15090	15090	0
295	20241015	161000	100074370	15090	15090	15090	15090	0
296	20241015	160900	100074370	15090	15090	15090	15090	0
297	20241015	160800	100074370	15090	15090	15090	15090	0
298	20241015	160700	100074370	15090	15090	15090	15090	0
299	20241015	160600	100074370	15090	15090	15090	15090	0
300	20241015	160500	100074370	15090	15090	15090	15090	0
301	20241015	160400	100074370	15090	15090	15090	15090	0
302	20241015	160300	100074370	15090	15090	15090	15090	46
303	20241015	160200	100074370	15090	15090	15090	15090	0
304	20241015	160100	100074370	15090	15090	15090	15090	0
305	20241015	160000	100074370	15090	15090	15090	15090	0
306	20241015	155900	100074370	15090	15090	15090	15090	0
307	20241015	155800	100074370	15090	15090	15090	15090	0
308	20241015	155700	100074370	15090	15090	15090	15090	0
309	20241015	155600	100074370	15090	15090	15090	15090	0
310	20241015	155500	100074370	15090	15090	15090	15090	0
311	20241015	155400	100074370	15090	15090	15090	15090	0
312	20241015	155300	100074370	15090	15090	15090	15090	0
313	20241015	155200	100074370	15090	15090	15090	15090	0
314	20241015	155100	100074370	15090	15090	15090	15090	0
315	20241015	155000	100074370	15090	15090	15090	15090	0
316	20241015	154900	100074370	15090	15090	15090	15090	0
317	20241015	154800	100074370	15090	15090	15090	15090	0
318	20241015	154700	100074370	15090	15090	15090	15090	0
319	20241015	154600	100074370	15090	15090	15090	15090	0
320	20241015	154500	100074370	15090	15090	15090	15090	0
321	20241015	154400	100074370	15090	15090	15090	15090	0
322	20241015	154300	100074370	15090	15090	15090	15090	0
323	20241015	154200	100074370	15090	15090	15090	15090	0
324	20241015	154100	100074370	15090	15090	15090	15090	0
325	20241015	154000	100074370	15090	15090	15090	15090	0
326	20241015	153900	100074370	15090	15090	15090	15090	0
327	20241015	153800	100074370	15090	15090	15090	15090	0
328	20241015	153700	100074370	15090	15090	15090	15090	0
329	20241015	153600	100074370	15090	15090	15090	15090	0
330	20241015	153500	100074370	15090	15090	15090	15090	0
331	20241015	153400	100074370	15090	15090	15090	15090	0
332	20241015	153300	100074370	15090	15090	15090	15090	46
333	20241015	153200	100074370	15090	15090	15090	15090	0
334	20241015	153100	100074370	15090	15090	15090	15090	0
335	20241015	153000	100074370	15090	15090	15090	15090	46
336	20241015	152900	99380230	15030	15030	15030	15030	0
337	20241015	152800	99380230	15030	15030	15030	15030	0
338	20241015	152700	99380230	15030	15030	15030	15030	0
339	20241015	152600	99380230	15030	15030	15030	15030	0
340	20241015	152500	99380230	15030	15030	15030	15030	0
341	20241015	152400	99380230	15030	15030	15030	15030	0
342	20241015	152300	99380230	15030	15030	15030	15030	0
343	20241015	152200	99380230	15030	15030	15030	15030	0
344	20241015	152100	99380230	15030	15030	15030	15030	0
345	20241015	152000	99380230	15030	15030	15030	15030	0
346	20241015	151900	99380230	15030	15040	15040	15030	9
347	20241015	151800	99244920	15040	15090	15090	15040	21
348	20241015	151700	98929030	15050	15080	15080	15050	29
349	20241015	151600	98492130	15080	15080	15080	15080	1
350	20241015	151500	98477050	15070	15080	15080	15070	8
351	20241015	151400	98356470	15090	15090	15090	15090	0
352	20241015	151300	98356470	15090	15090	15090	15090	1
353	20241015	151200	98341380	15080	15080	15080	15080	1
354	20241015	151100	98326300	15050	15080	15080	15050	12
355	20241015	151000	98145570	15080	15080	15080	15080	0
356	20241015	150900	98145570	15080	15080	15080	15080	0
357	20241015	150800	98145570	15080	15080	15090	15080	8
358	20241015	150700	98024920	15090	15090	15090	15090	0
359	20241015	150600	98024920	15090	15090	15090	15090	1
360	20241015	150500	98009830	15090	15090	15090	15090	0
361	20241015	150400	98009830	15090	15090	15090	15090	0
362	20241015	150300	98009830	15090	15070	15090	15050	37
363	20241015	150200	97452910	15090	15090	15090	15090	0
364	20241015	150100	97452910	15090	15090	15090	15090	1
365	20241015	150000	97437820	15060	15060	15060	15060	1
366	20241015	145900	97422760	15090	15090	15090	15090	0
367	20241015	145800	97422760	15090	15060	15090	15060	2
368	20241015	145700	97392610	15090	15090	15090	15090	1
369	20241015	145600	97377520	15090	15090	15090	15090	1
370	20241015	145500	97362430	15060	15060	15060	15060	0
371	20241015	145400	97362430	15060	15060	15060	15060	1
372	20241015	145300	97347370	15090	15090	15090	15090	1
373	20241015	145200	97332280	15090	15090	15090	15090	2
374	20241015	145100	97302100	15090	15090	15090	15090	1
375	20241015	145000	97287010	15030	15030	15030	15030	0
376	20241015	144900	97287010	15030	15040	15040	15030	3
377	20241015	144800	97241910	15040	15040	15040	15040	0
378	20241015	144700	97241910	15040	15030	15040	15030	7
379	20241015	144600	97136690	15030	15030	15030	15030	30
380	20241015	144500	96685790	15030	15030	15030	15030	1
381	20241015	144400	96670760	15030	15030	15030	15030	1
382	20241015	144300	96655730	15020	15020	15020	15020	0
383	20241015	144200	96655730	15020	15020	15020	15020	1
384	20241015	144100	96640710	15030	15030	15030	15030	1
385	20241015	144000	96625680	15020	15020	15020	15020	0
386	20241015	143900	96625680	15020	15020	15020	15020	1
387	20241015	143800	96610660	15020	15020	15020	15020	2
388	20241015	143700	96580620	15020	15020	15020	15020	0
389	20241015	143600	96580620	15020	15020	15020	15020	1
390	20241015	143500	96565600	15020	15020	15020	15020	0
391	20241015	143400	96565600	15020	15020	15020	15020	1
392	20241015	143300	96550580	15020	15020	15020	15020	0
393	20241015	143200	96550580	15020	15020	15020	15020	0
394	20241015	143100	96550580	15020	15020	15020	15020	1
395	20241015	143000	96535560	14970	14970	14970	14970	0
396	20241015	142900	96535560	14970	15030	15030	14970	444
397	20241015	142800	89885090	15030	15030	15030	15030	0
398	20241015	142700	89885090	15030	15030	15030	15030	1
399	20241015	142600	89870060	15030	15030	15030	15030	0
400	20241015	142500	89870060	15030	15030	15030	15030	0
401	20241015	142400	89870060	15030	14990	15030	14990	39
402	20241015	142300	89284900	14970	14980	14990	14970	507
403	20241015	142200	81689750	14980	14980	14980	14980	1
404	20241015	142100	81674770	14980	14980	14980	14980	0
405	20241015	142000	81674770	14980	14980	14980	14980	0
406	20241015	141900	81674770	14980	14980	14980	14980	3
407	20241015	141800	81629830	14980	14980	14980	14980	0
408	20241015	141700	81629830	14980	14980	14980	14980	1
409	20241015	141600	81614850	14980	14980	14980	14980	1
410	20241015	141500	81599870	14980	14980	14980	14980	0
411	20241015	141400	81599870	14980	14980	14980	14980	3
412	20241015	141300	81554930	14980	14980	14980	14980	1
413	20241015	141200	81539950	14980	14980	14980	14980	0
414	20241015	141100	81539950	14980	15000	15000	14980	30
415	20241015	141000	81090380	14990	15000	15000	14990	91
416	20241015	140900	79725430	15000	15000	15000	15000	13
417	20241015	140800	79530430	15010	15010	15010	15010	1
418	20241015	140700	79515420	15010	15010	15010	15010	0
419	20241015	140600	79515420	15010	15010	15010	15010	12
420	20241015	140500	79335300	15010	15010	15010	15010	0
421	20241015	140400	79335300	15010	15010	15010	15010	1
422	20241015	140300	79320290	15000	15000	15000	15000	1
423	20241015	140200	79305290	14950	14950	14950	14950	0
424	20241015	140100	79305290	14950	15000	15000	14950	52
425	20241015	140000	78526090	15000	15010	15010	15000	46
426	20241015	135900	77835650	15010	15010	15010	15010	0
427	20241015	135800	77835650	15010	15010	15010	15000	272
428	20241015	135700	73753050	15010	15010	15010	15010	0
429	20241015	135600	73753050	15010	15010	15010	15010	0
430	20241015	135500	73753050	15010	15090	15090	15010	1012
431	20241015	135400	58528880	15080	15090	15090	15080	23
432	20241015	135300	58182030	15090	15090	15090	15090	1
433	20241015	135200	58166940	15090	15090	15090	15090	0
434	20241015	135100	58166940	15090	15090	15090	15090	1
435	20241015	135000	58151850	15090	15090	15090	15090	2
436	20241015	134900	58121670	15090	15090	15090	15090	0
437	20241015	134800	58121670	15090	15080	15090	15070	232
438	20241015	134700	54625360	15080	15080	15080	15080	0
439	20241015	134600	54625360	15080	15090	15090	15080	91
440	20241015	134500	53252510	15090	15090	15090	15090	2
441	20241015	134400	53222330	15090	15090	15090	15090	0
442	20241015	134300	53222330	15090	15090	15090	15090	1
443	20241015	134200	53207240	15090	15090	15090	15090	0
444	20241015	134100	53207240	15090	15090	15090	15090	1
445	20241015	134000	53192150	15090	15090	15090	15090	1
446	20241015	133900	53177060	15080	15080	15080	15080	0
447	20241015	133800	53177060	15080	15090	15090	15080	6
448	20241015	133700	53086570	15090	15090	15090	15090	0
449	20241015	133600	53086570	15090	15090	15090	15090	0
450	20241015	133500	53086570	15090	15090	15090	15090	1
451	20241015	133400	53071480	15080	15080	15080	15080	1
452	20241015	133300	53056400	15090	15090	15090	15090	1
453	20241015	133200	53041310	15080	15080	15080	15080	2
454	20241015	133100	53011150	15090	15090	15090	15090	1
455	20241015	133000	52996060	15080	15090	15090	15080	8
456	20241015	132900	52875410	15090	15090	15090	15090	1
457	20241015	132800	52860320	15080	15080	15080	15080	0
458	20241015	132700	52860320	15080	15080	15080	15080	1
459	20241015	132600	52845240	15090	15090	15090	15090	0
460	20241015	132500	52845240	15090	15090	15090	15090	1
461	20241015	132400	52830150	15090	15080	15090	15080	2
462	20241015	132300	52799980	15090	15090	15090	15090	0
463	20241015	132200	52799980	15090	15090	15090	15090	11
464	20241015	132100	52633990	15090	15090	15090	15090	0
465	20241015	132000	52633990	15090	15090	15090	15090	1
466	20241015	131900	52618900	15090	15090	15090	15090	1
467	20241015	131800	52603810	15080	15080	15080	15080	10
468	20241015	131700	52453010	15080	15080	15080	15080	0
469	20241015	131600	52453010	15080	15080	15080	15080	0
470	20241015	131500	52453010	15080	15080	15080	15080	0
471	20241015	131400	52453010	15080	15090	15090	15080	30
472	20241015	131300	52000410	15090	15080	15090	15080	4
473	20241015	131200	51940070	15070	15070	15070	15070	0
474	20241015	131100	51940070	15070	15070	15070	15070	0
475	20241015	131000	51940070	15070	15070	15070	15070	0
476	20241015	130900	51940070	15070	15070	15070	15070	0
477	20241015	130800	51940070	15070	15070	15070	15070	0
478	20241015	130700	51940070	15070	15070	15070	15070	0
479	20241015	130600	51940070	15070	15070	15070	15070	0
480	20241015	130500	51940070	15070	15070	15070	15070	0
481	20241015	130400	51940070	15070	15070	15070	15070	0
482	20241015	130300	51940070	15070	15070	15070	15070	0
483	20241015	130200	51940070	15070	15070	15070	15070	0
484	20241015	130100	51940070	15070	15070	15070	15070	0
485	20241015	130000	51940070	15070	15070	15070	15070	0
486	20241015	125900	51940070	15070	15070	15070	15070	0
487	20241015	125800	51940070	15070	15070	15070	15070	0
488	20241015	125700	51940070	15070	15070	15070	15070	0
489	20241015	125600	51940070	15070	15070	15070	15070	0
490	20241015	125500	51940070	15070	15070	15070	15070	4
491	20241015	125400	51879790	15080	15080	15080	15080	0
492	20241015	125300	51879790	15080	15080	15080	15080	1
493	20241015	125200	51864710	15080	15080	15080	15080	10
494	20241015	125100	51713910	15070	15070	15070	15070	0
495	20241015	125000	51713910	15070	15070	15070	15070	0
496	20241015	124900	51713910	15070	15070	15070	15070	2
497	20241015	124800	51683770	15070	15070	15070	15070	0
498	20241015	124700	51683770	15070	15070	15070	15070	0
499	20241015	124600	51683770	15070	15070	15070	15070	0
500	20241015	124500	51683770	15070	15070	15070	15070	10
501	20241015	124400	51533070	15060	15060	15060	15060	0
502	20241015	124300	51533070	15060	15060	15060	15060	0
503	20241015	124200	51533070	15060	15060	15060	15060	0
504	20241015	124100	51533070	15060	15060	15060	15060	48
505	20241015	124000	50810190	15060	15060	15060	15060	0
506	20241015	123900	50810190	15060	15060	15060	15060	0
507	20241015	123800	50810190	15060	15060	15060	15060	0
508	20241015	123700	50810190	15060	15060	15060	15060	0
509	20241015	123600	50810190	15060	15060	15060	15060	0
510	20241015	123500	50810190	15060	15060	15060	15060	0
511	20241015	123400	50810190	15060	15060	15060	15060	0
512	20241015	123300	50810190	15060	15060	15060	15060	0
513	20241015	123200	50810190	15060	15060	15060	15060	0
514	20241015	123100	50810190	15060	15060	15060	15060	0
515	20241015	123000	50810190	15060	15060	15060	15060	0
516	20241015	122900	50810190	15060	15060	15060	15060	0
517	20241015	122800	50810190	15060	15060	15060	15060	0
518	20241015	122700	50810190	15060	15060	15060	15060	0
519	20241015	122600	50810190	15060	15060	15060	15060	0
520	20241015	122500	50810190	15060	15060	15060	15060	0
521	20241015	122400	50810190	15060	15060	15060	15060	0
522	20241015	122300	50810190	15060	15060	15060	15060	15
523	20241015	122200	50584290	15070	15070	15070	15070	0
524	20241015	122100	50584290	15070	15070	15070	15070	0
525	20241015	122000	50584290	15070	15070	15070	15070	0
526	20241015	121900	50584290	15070	15070	15070	15070	0
527	20241015	121800	50584290	15070	15070	15070	15070	0
528	20241015	121700	50584290	15070	15070	15070	15070	0
529	20241015	121600	50584290	15070	15070	15070	15070	0
530	20241015	121500	50584290	15070	15070	15070	15070	0
531	20241015	121400	50584290	15070	15070	15070	15070	0
532	20241015	121300	50584290	15070	15070	15070	15070	0
533	20241015	121200	50584290	15070	15070	15070	15070	0
534	20241015	121100	50584290	15070	15070	15070	15070	0
535	20241015	121000	50584290	15070	15070	15070	15070	40
536	20241015	120900	49981490	15070	15070	15070	15070	0
537	20241015	120800	49981490	15070	15070	15070	15070	0
538	20241015	120700	49981490	15070	15070	15070	15070	0
539	20241015	120600	49981490	15070	15070	15070	15070	0
540	20241015	120500	49981490	15070	15070	15070	15070	1
541	20241015	120400	49966420	15070	15070	15070	15070	0
542	20241015	120300	49966420	15070	15070	15070	15070	12
543	20241015	120200	49785580	15050	15050	15050	15050	0
544	20241015	120100	49785580	15050	15050	15050	15050	0
545	20241015	120000	49785580	15050	15050	15050	15050	0
546	20241015	115900	49785580	15050	15060	15060	15050	35
547	20241015	115800	49258500	15060	15060	15060	15060	0
548	20241015	115700	49258500	15060	15060	15060	15060	0
549	20241015	115600	49258500	15060	15060	15060	15060	0
550	20241015	115500	49258500	15060	15060	15060	15060	0
551	20241015	115400	49258500	15060	15060	15060	15060	4
552	20241015	115300	49198260	15110	15100	15110	15060	964
553	20241015	115200	34643570	15100	15100	15100	15100	0
554	20241015	115100	34643570	15100	15100	15100	15100	16
555	20241015	115000	34401970	15100	15100	15100	15100	1
556	20241015	114900	34386870	15100	15100	15100	15100	0
557	20241015	114800	34386870	15100	15100	15100	15100	0
558	20241015	114700	34386870	15100	15070	15100	15060	76
559	20241015	114600	33242000	15070	15070	15070	15070	2
560	20241015	114500	33211860	15110	15110	15110	15110	1
561	20241015	114400	33196750	15110	15110	15110	15110	0
562	20241015	114300	33196750	15110	15110	15110	15110	0
563	20241015	114200	33196750	15110	15110	15110	15110	0
564	20241015	114100	33196750	15110	15110	15110	15110	0
565	20241015	114000	33196750	15110	15110	15110	15110	0
566	20241015	113900	33196750	15110	15110	15110	15110	0
567	20241015	113800	33196750	15110	15110	15110	15110	0
568	20241015	113700	33196750	15110	15110	15110	15110	0
569	20241015	113600	33196750	15110	15110	15110	15110	0
570	20241015	113500	33196750	15110	15110	15110	15110	0
571	20241015	113400	33196750	15110	15110	15110	15110	0
572	20241015	113300	33196750	15110	15110	15110	15110	0
573	20241015	113200	33196750	15110	15110	15110	15110	0
574	20241015	113100	33196750	15110	15110	15110	15110	0
575	20241015	113000	33196750	15110	15110	15110	15110	0
576	20241015	112900	33196750	15110	15110	15110	15110	3
577	20241015	112800	33151420	15100	15100	15100	15100	2
578	20241015	112700	33121220	15050	15050	15050	15050	0
579	20241015	112600	33121220	15050	15050	15050	15050	0
580	20241015	112500	33121220	15050	15050	15050	15050	0
581	20241015	112400	33121220	15050	15050	15050	15050	0
582	20241015	112300	33121220	15050	15100	15100	15050	2
583	20241015	112200	33091070	15100	15100	15100	15100	0
584	20241015	112100	33091070	15100	15100	15100	15100	0
585	20241015	112000	33091070	15100	15100	15100	15100	0
586	20241015	111900	33091070	15100	15100	15100	15100	0
587	20241015	111800	33091070	15100	15100	15100	15100	0
588	20241015	111700	33091070	15100	15100	15100	15100	0
589	20241015	111600	33091070	15100	15100	15100	15100	0
590	20241015	111500	33091070	15100	15100	15100	15100	1
591	20241015	111400	33075970	15050	15050	15050	15050	0
592	20241015	111300	33075970	15050	15050	15050	15050	0
593	20241015	111200	33075970	15050	15050	15050	15050	5
594	20241015	111100	33000720	15040	15050	15050	15040	26
595	20241015	111000	32609560	15050	15050	15050	15050	15
596	20241015	110900	32383810	15050	15050	15050	15050	54
597	20241015	110800	31571110	15050	15050	15050	15050	0
598	20241015	110700	31571110	15050	15050	15050	15050	3
599	20241015	110600	31525960	15050	15050	15050	15050	14
600	20241015	110500	31315260	15050	15050	15050	15050	52
601	20241015	110400	30532660	15110	15110	15110	15110	0
602	20241015	110300	30532660	15110	15110	15110	15110	0
603	20241015	110200	30532660	15110	15110	15110	15110	0
604	20241015	110100	30532660	15110	15110	15110	15110	0
605	20241015	110000	30532660	15110	15110	15110	15110	0
606	20241015	105900	30532660	15110	15110	15110	15110	0
607	20241015	105800	30532660	15110	15110	15110	15110	0
608	20241015	105700	30532660	15110	15110	15110	15110	0
609	20241015	105600	30532660	15110	15110	15110	15110	0
610	20241015	105500	30532660	15110	15110	15110	15110	0
611	20241015	105400	30532660	15110	15110	15110	15110	0
612	20241015	105300	30532660	15110	15110	15110	15110	3
613	20241015	105200	30487330	15110	15110	15110	15110	0
614	20241015	105100	30487330	15110	15110	15110	15110	0
615	20241015	105000	30487330	15110	15110	15110	15110	0
616	20241015	104900	30487330	15110	15110	15110	15110	1
617	20241015	104800	30472220	15100	15090	15100	15090	13
618	20241015	104700	30276040	15090	15090	15090	15090	0
619	20241015	104600	30276040	15090	15090	15090	15090	0
620	20241015	104500	30276040	15090	15090	15090	15090	0
621	20241015	104400	30276040	15090	15090	15090	15090	0
622	20241015	104300	30276040	15090	15090	15090	15090	0
623	20241015	104200	30276040	15090	15090	15090	15090	0
624	20241015	104100	30276040	15090	15090	15090	15090	0
625	20241015	104000	30276040	15090	15090	15090	15090	1
626	20241015	103900	30260950	15040	15040	15040	15040	0
627	20241015	103800	30260950	15040	15040	15040	15040	0
628	20241015	103700	30260950	15040	15040	15040	15040	0
629	20241015	103600	30260950	15040	15040	15040	15040	0
630	20241015	103500	30260950	15040	15040	15040	15040	0
631	20241015	103400	30260950	15040	15040	15040	15040	5
632	20241015	103300	30185750	15090	15090	15090	15090	0
633	20241015	103200	30185750	15090	15090	15090	15090	0
634	20241015	103100	30185750	15090	15090	15090	15090	0
635	20241015	103000	30185750	15090	15090	15090	15090	0
636	20241015	102900	30185750	15090	15090	15090	15090	0
637	20241015	102800	30185750	15090	15090	15090	15090	0
638	20241015	102700	30185750	15090	15090	15090	15090	0
639	20241015	102600	30185750	15090	15090	15090	15090	0
640	20241015	102500	30185750	15090	15090	15090	15090	0
641	20241015	102400	30185750	15090	15090	15090	15090	0
642	20241015	102300	30185750	15090	15090	15090	15090	0
643	20241015	102200	30185750	15090	15090	15090	15090	0
644	20241015	102100	30185750	15090	15090	15090	15090	0
645	20241015	102000	30185750	15090	15090	15090	15090	0
646	20241015	101900	30185750	15090	15090	15090	15090	0
647	20241015	101800	30185750	15090	15090	15090	15090	2
648	20241015	101700	30155570	15040	15040	15040	15040	0
649	20241015	101600	30155570	15040	15040	15040	15040	0
650	20241015	101500	30155570	15040	15040	15040	15040	0
651	20241015	101400	30155570	15040	15040	15040	15040	2
652	20241015	101300	30125490	15040	15040	15040	15040	8
653	20241015	101200	30005170	15090	15090	15090	15090	1
654	20241015	101100	29990080	15040	15050	15050	15040	30
655	20241015	101000	29538810	15040	15040	15040	15040	0
656	20241015	100900	29538810	15040	15040	15040	15040	0
657	20241015	100800	29538810	15040	15040	15040	15040	0
658	20241015	100700	29538810	15040	15040	15040	15040	0
659	20241015	100600	29538810	15040	15040	15040	15040	12
660	20241015	100500	29358330	15090	15090	15090	15090	1
661	20241015	100400	29343240	15040	15040	15040	15040	0
662	20241015	100300	29343240	15040	15040	15040	15040	87
663	20241015	100200	28034760	15050	15050	15050	15050	0
664	20241015	100100	28034760	15050	15080	15080	15050	441
665	20241015	100000	21396750	15080	15080	15080	15080	0
666	20241015	095900	21396750	15080	15080	15080	15080	0
667	20241015	095800	21396750	15080	15080	15080	15080	0
668	20241015	095700	21396750	15080	15080	15080	15080	0
669	20241015	095600	21396750	15080	15080	15080	15080	18
670	20241015	095500	21125310	15080	15080	15080	15080	11
671	20241015	095400	20959430	15050	15050	15050	15050	0
672	20241015	095300	20959430	15050	15050	15050	15050	0
673	20241015	095200	20959430	15050	15050	15050	15050	4
674	20241015	095100	20899230	15080	15080	15080	15080	0
675	20241015	095000	20899230	15080	15050	15080	15050	75
676	20241015	094900	19770450	15050	15050	15050	15050	43
677	20241015	094800	19123300	15050	15050	15050	15050	0
678	20241015	094700	19123300	15050	15080	15080	15050	526
679	20241015	094600	11194470	15090	15090	15090	15090	15
680	20241015	094500	10968120	15090	15090	15090	15090	1
681	20241015	094400	10953030	15100	15100	15100	15090	13
682	20241015	094300	10756770	15090	15090	15090	15090	2
683	20241015	094200	10726590	15180	15180	15180	15180	34
684	20241015	094100	10210470	15090	15090	15130	15090	7
685	20241015	094000	10104800	15090	15130	15180	15090	25
686	20241015	093900	9726640	15080	15080	15080	15080	15
687	20241015	093800	9500440	15130	15130	15130	15130	0
688	20241015	093700	9500440	15130	15130	15130	15130	0
689	20241015	093600	9500440	15130	15130	15130	15130	0
690	20241015	093500	9500440	15130	15130	15130	15130	0
691	20241015	093400	9500440	15130	15130	15130	15130	0
692	20241015	093300	9500440	15130	15130	15130	15130	0
693	20241015	093200	9500440	15130	15080	15130	15080	16
694	20241015	093100	9258960	15080	15080	15080	15080	32
695	20241015	093000	8776400	15080	15080	15080	15080	110
696	20241015	092900	7117600	15130	15130	15130	15130	1
697	20241015	092800	7102470	15080	15080	15080	15080	2
698	20241015	092700	7072310	15120	15120	15120	15120	25
699	20241015	092600	6694310	15120	15120	15120	15120	4
700	20241015	092500	6633830	15120	15120	15130	15120	20
701	20241015	092400	6331390	15110	15110	15110	15110	0
702	20241015	092300	6331390	15110	15110	15110	15110	0
703	20241015	092200	6331390	15110	15110	15110	15110	0
704	20241015	092100	6331390	15110	15110	15110	15110	20
705	20241015	092000	6029190	15120	15120	15120	15120	1
706	20241015	091900	6014070	15120	15120	15120	15120	1
707	20241015	091800	5998950	15130	15130	15130	15130	2
708	20241015	091700	5968690	15160	15160	15160	15160	0
709	20241015	091600	5968690	15160	15160	15160	15160	0
710	20241015	091500	5968690	15160	15160	15160	15160	1
711	20241015	091400	5953530	15050	15190	15190	15040	16
712	20241015	091300	5711380	15220	15220	15220	15220	0
713	20241015	091200	5711380	15220	15220	15220	15220	0
714	20241015	091100	5711380	15220	15220	15220	15220	1
715	20241015	091000	5696160	15020	15020	15020	15020	10
716	20241015	090900	5545960	15010	15020	15020	15010	67
717	20241015	090800	4539790	15020	15070	15070	15020	128
718	20241015	090700	2611930	15070	15280	15280	15070	4
719	20241015	090600	2551020	15290	15100	15290	15100	50
720	20241015	090500	1795460	15010	15010	15010	15010	0
721	20241015	090400	1795460	15010	15010	15010	15010	5
722	20241015	090300	1720410	15010	15010	15010	15010	0
723	20241015	090200	1720410	15010	15100	15100	15010	91
724	20241015	090100	347300	15100	15100	15100	15100	0
725	20241015	090000	347300	15100	15100	15100	15100	23