KissMeData/282880/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210600	340365460	15270	15270	15270	15270	413
3	20241014	210500	340365460	15270	15270	15270	15270	0
4	20241014	210400	340365460	15270	15270	15270	15270	0
5	20241014	210300	340365460	15270	15270	15270	15270	0
6	20241014	210200	340365460	15270	15270	15270	15270	0
7	20241014	210100	340365460	15270	15270	15270	15270	0
8	20241014	210000	340365460	15270	15270	15270	15270	0
9	20241014	205900	340365460	15270	15270	15270	15270	0
10	20241014	205800	340365460	15270	15270	15270	15270	0
11	20241014	205700	340365460	15270	15270	15270	15270	0
12	20241014	205600	340365460	15270	15270	15270	15270	0
13	20241014	205500	340365460	15270	15270	15270	15270	0
14	20241014	205400	340365460	15270	15270	15270	15270	0
15	20241014	205300	340365460	15270	15270	15270	15270	0
16	20241014	205200	340365460	15270	15270	15270	15270	0
17	20241014	205100	340365460	15270	15270	15270	15270	0
18	20241014	205000	340365460	15270	15270	15270	15270	0
19	20241014	204900	340365460	15270	15270	15270	15270	0
20	20241014	204800	340365460	15270	15270	15270	15270	0
21	20241014	204700	340365460	15270	15270	15270	15270	0
22	20241014	204600	340365460	15270	15270	15270	15270	0
23	20241014	204500	340365460	15270	15270	15270	15270	0
24	20241014	204400	340365460	15270	15270	15270	15270	0
25	20241014	204300	340365460	15270	15270	15270	15270	0
26	20241014	204200	340365460	15270	15270	15270	15270	0
27	20241014	204100	340365460	15270	15270	15270	15270	0
28	20241014	204000	340365460	15270	15270	15270	15270	0
29	20241014	203900	340365460	15270	15270	15270	15270	0
30	20241014	203800	340365460	15270	15270	15270	15270	0
31	20241014	203700	340365460	15270	15270	15270	15270	0
32	20241014	203600	340365460	15270	15270	15270	15270	413
33	20241014	203500	340365460	15270	15270	15270	15270	0
34	20241014	203400	340365460	15270	15270	15270	15270	0
35	20241014	203300	340365460	15270	15270	15270	15270	0
36	20241014	203200	340365460	15270	15270	15270	15270	0
37	20241014	203100	340365460	15270	15270	15270	15270	0
38	20241014	203000	340365460	15270	15270	15270	15270	0
39	20241014	202900	340365460	15270	15270	15270	15270	0
40	20241014	202800	340365460	15270	15270	15270	15270	0
41	20241014	202700	340365460	15270	15270	15270	15270	0
42	20241014	202600	340365460	15270	15270	15270	15270	0
43	20241014	202500	340365460	15270	15270	15270	15270	0
44	20241014	202400	340365460	15270	15270	15270	15270	0
45	20241014	202300	340365460	15270	15270	15270	15270	0
46	20241014	202200	340365460	15270	15270	15270	15270	0
47	20241014	202100	340365460	15270	15270	15270	15270	0
48	20241014	202000	340365460	15270	15270	15270	15270	0
49	20241014	201900	340365460	15270	15270	15270	15270	0
50	20241014	201800	340365460	15270	15270	15270	15270	0
51	20241014	201700	340365460	15270	15270	15270	15270	0
52	20241014	201600	340365460	15270	15270	15270	15270	0
53	20241014	201500	340365460	15270	15270	15270	15270	0
54	20241014	201400	340365460	15270	15270	15270	15270	0
55	20241014	201300	340365460	15270	15270	15270	15270	0
56	20241014	201200	340365460	15270	15270	15270	15270	0
57	20241014	201100	340365460	15270	15270	15270	15270	0
58	20241014	201000	340365460	15270	15270	15270	15270	0
59	20241014	200900	340365460	15270	15270	15270	15270	0
60	20241014	200800	340365460	15270	15270	15270	15270	0
61	20241014	200700	340365460	15270	15270	15270	15270	0
62	20241014	200600	340365460	15270	15270	15270	15270	413
63	20241014	200500	340365460	15270	15270	15270	15270	0
64	20241014	200400	340365460	15270	15270	15270	15270	0
65	20241014	200300	340365460	15270	15270	15270	15270	0
66	20241014	200200	340365460	15270	15270	15270	15270	0
67	20241014	200100	340365460	15270	15270	15270	15270	0
68	20241014	200000	340365460	15270	15270	15270	15270	0
69	20241014	195900	340365460	15270	15270	15270	15270	0
70	20241014	195800	340365460	15270	15270	15270	15270	0
71	20241014	195700	340365460	15270	15270	15270	15270	0
72	20241014	195600	340365460	15270	15270	15270	15270	0
73	20241014	195500	340365460	15270	15270	15270	15270	0
74	20241014	195400	340365460	15270	15270	15270	15270	0
75	20241014	195300	340365460	15270	15270	15270	15270	0
76	20241014	195200	340365460	15270	15270	15270	15270	0
77	20241014	195100	340365460	15270	15270	15270	15270	0
78	20241014	195000	340365460	15270	15270	15270	15270	0
79	20241014	194900	340365460	15270	15270	15270	15270	0
80	20241014	194800	340365460	15270	15270	15270	15270	0
81	20241014	194700	340365460	15270	15270	15270	15270	0
82	20241014	194600	340365460	15270	15270	15270	15270	0
83	20241014	194500	340365460	15270	15270	15270	15270	0
84	20241014	194400	340365460	15270	15270	15270	15270	0
85	20241014	194300	340365460	15270	15270	15270	15270	0
86	20241014	194200	340365460	15270	15270	15270	15270	0
87	20241014	194100	340365460	15270	15270	15270	15270	0
88	20241014	194000	340365460	15270	15270	15270	15270	0
89	20241014	193900	340365460	15270	15270	15270	15270	0
90	20241014	193800	340365460	15270	15270	15270	15270	0
91	20241014	193700	340365460	15270	15270	15270	15270	0
92	20241014	193600	340365460	15270	15270	15270	15270	413
93	20241014	193500	340365460	15270	15270	15270	15270	0
94	20241014	193400	340365460	15270	15270	15270	15270	0
95	20241014	193300	340365460	15270	15270	15270	15270	0
96	20241014	193200	340365460	15270	15270	15270	15270	0
97	20241014	193100	340365460	15270	15270	15270	15270	0
98	20241014	193000	340365460	15270	15270	15270	15270	0
99	20241014	192900	340365460	15270	15270	15270	15270	0
100	20241014	192800	340365460	15270	15270	15270	15270	0
101	20241014	192700	340365460	15270	15270	15270	15270	0
102	20241014	192600	340365460	15270	15270	15270	15270	0
103	20241014	192500	340365460	15270	15270	15270	15270	0
104	20241014	192400	340365460	15270	15270	15270	15270	0
105	20241014	192300	340365460	15270	15270	15270	15270	0
106	20241014	192200	340365460	15270	15270	15270	15270	0
107	20241014	192100	340365460	15270	15270	15270	15270	0
108	20241014	192000	340365460	15270	15270	15270	15270	0
109	20241014	191900	340365460	15270	15270	15270	15270	0
110	20241014	191800	340365460	15270	15270	15270	15270	0
111	20241014	191700	340365460	15270	15270	15270	15270	0
112	20241014	191600	340365460	15270	15270	15270	15270	0
113	20241014	191500	340365460	15270	15270	15270	15270	0
114	20241014	191400	340365460	15270	15270	15270	15270	0
115	20241014	191300	340365460	15270	15270	15270	15270	0
116	20241014	191200	340365460	15270	15270	15270	15270	0
117	20241014	191100	340365460	15270	15270	15270	15270	0
118	20241014	191000	340365460	15270	15270	15270	15270	0
119	20241014	190900	340365460	15270	15270	15270	15270	0
120	20241014	190800	340365460	15270	15270	15270	15270	0
121	20241014	190700	340365460	15270	15270	15270	15270	0
122	20241014	190600	340365460	15270	15270	15270	15270	413
123	20241014	190500	340365460	15270	15270	15270	15270	0
124	20241014	190400	340365460	15270	15270	15270	15270	0
125	20241014	190300	340365460	15270	15270	15270	15270	0
126	20241014	190200	340365460	15270	15270	15270	15270	0
127	20241014	190100	340365460	15270	15270	15270	15270	0
128	20241014	190000	340365460	15270	15270	15270	15270	0
129	20241014	185900	340365460	15270	15270	15270	15270	0
130	20241014	185800	340365460	15270	15270	15270	15270	0
131	20241014	185700	340365460	15270	15270	15270	15270	0
132	20241014	185600	340365460	15270	15270	15270	15270	0
133	20241014	185500	340365460	15270	15270	15270	15270	0
134	20241014	185400	340365460	15270	15270	15270	15270	0
135	20241014	185300	340365460	15270	15270	15270	15270	0
136	20241014	185200	340365460	15270	15270	15270	15270	0
137	20241014	185100	340365460	15270	15270	15270	15270	0
138	20241014	185000	340365460	15270	15270	15270	15270	0
139	20241014	184900	340365460	15270	15270	15270	15270	0
140	20241014	184800	340365460	15270	15270	15270	15270	0
141	20241014	184700	340365460	15270	15270	15270	15270	0
142	20241014	184600	340365460	15270	15270	15270	15270	0
143	20241014	184500	340365460	15270	15270	15270	15270	0
144	20241014	184400	340365460	15270	15270	15270	15270	0
145	20241014	184300	340365460	15270	15270	15270	15270	0
146	20241014	184200	340365460	15270	15270	15270	15270	0
147	20241014	184100	340365460	15270	15270	15270	15270	0
148	20241014	184000	340365460	15270	15270	15270	15270	0
149	20241014	183900	340365460	15270	15270	15270	15270	0
150	20241014	183800	340365460	15270	15270	15270	15270	0
151	20241014	183700	340365460	15270	15270	15270	15270	0
152	20241014	183600	340365460	15270	15270	15270	15270	413
153	20241014	183500	340365460	15270	15270	15270	15270	0
154	20241014	183400	340365460	15270	15270	15270	15270	0
155	20241014	183300	340365460	15270	15270	15270	15270	0
156	20241014	183200	340365460	15270	15270	15270	15270	0
157	20241014	183100	340365460	15270	15270	15270	15270	0
158	20241014	183000	340365460	15270	15270	15270	15270	0
159	20241014	182900	340365460	15270	15270	15270	15270	0
160	20241014	182800	340365460	15270	15270	15270	15270	0
161	20241014	182700	340365460	15270	15270	15270	15270	0
162	20241014	182600	340365460	15270	15270	15270	15270	0
163	20241014	182500	340365460	15270	15270	15270	15270	0
164	20241014	182400	340365460	15270	15270	15270	15270	0
165	20241014	182300	340365460	15270	15270	15270	15270	0
166	20241014	182200	340365460	15270	15270	15270	15270	0
167	20241014	182100	340365460	15270	15270	15270	15270	0
168	20241014	182000	340365460	15270	15270	15270	15270	0
169	20241014	181900	340365460	15270	15270	15270	15270	0
170	20241014	181800	340365460	15270	15270	15270	15270	0
171	20241014	181700	340365460	15270	15270	15270	15270	0
172	20241014	181600	340365460	15270	15270	15270	15270	0
173	20241014	181500	340365460	15270	15270	15270	15270	0
174	20241014	181400	340365460	15270	15270	15270	15270	0
175	20241014	181300	340365460	15270	15270	15270	15270	0
176	20241014	181200	340365460	15270	15270	15270	15270	0
177	20241014	181100	340365460	15270	15270	15270	15270	0
178	20241014	181000	340365460	15270	15270	15270	15270	0
179	20241014	180900	340365460	15270	15270	15270	15270	0
180	20241014	180800	340365460	15270	15270	15270	15270	0
181	20241014	180700	340365460	15270	15270	15270	15270	0
182	20241014	180600	340365460	15270	15270	15270	15270	413
183	20241014	180500	340365460	15270	15270	15270	15270	0
184	20241014	180400	340365460	15270	15270	15270	15270	0
185	20241014	180300	340365460	15270	15270	15270	15270	0
186	20241014	180200	340365460	15270	15270	15270	15270	0
187	20241014	180100	340365460	15270	15270	15270	15270	0
188	20241014	180000	340365460	15270	15270	15270	15270	0
189	20241014	175900	340365460	15270	15270	15270	15270	0
190	20241014	175800	340365460	15270	15270	15270	15270	0
191	20241014	175700	340365460	15270	15270	15270	15270	0
192	20241014	175600	340365460	15270	15270	15270	15270	0
193	20241014	175500	340365460	15270	15270	15270	15270	0
194	20241014	175400	340365460	15270	15270	15270	15270	0
195	20241014	175300	340365460	15270	15270	15270	15270	0
196	20241014	175200	340365460	15270	15270	15270	15270	0
197	20241014	175100	340365460	15270	15270	15270	15270	0
198	20241014	175000	340365460	15270	15270	15270	15270	0
199	20241014	174900	340365460	15270	15270	15270	15270	0
200	20241014	174800	340365460	15270	15270	15270	15270	0
201	20241014	174700	340365460	15270	15270	15270	15270	0
202	20241014	174600	340365460	15270	15270	15270	15270	0
203	20241014	174500	340365460	15270	15270	15270	15270	0
204	20241014	174400	340365460	15270	15270	15270	15270	0
205	20241014	174300	340365460	15270	15270	15270	15270	0
206	20241014	174200	340365460	15270	15270	15270	15270	0
207	20241014	174100	340365460	15270	15270	15270	15270	0
208	20241014	174000	340365460	15270	15270	15270	15270	0
209	20241014	173900	340365460	15270	15270	15270	15270	0
210	20241014	173800	340365460	15270	15270	15270	15270	0
211	20241014	173700	340365460	15270	15270	15270	15270	0
212	20241014	173600	340365460	15270	15270	15270	15270	413
213	20241014	173500	340365460	15270	15270	15270	15270	0
214	20241014	173400	340365460	15270	15270	15270	15270	0
215	20241014	173300	340365460	15270	15270	15270	15270	0
216	20241014	173200	340365460	15270	15270	15270	15270	0
217	20241014	173100	340365460	15270	15270	15270	15270	0
218	20241014	173000	340365460	15270	15270	15270	15270	0
219	20241014	172900	340365460	15270	15270	15270	15270	0
220	20241014	172800	340365460	15270	15270	15270	15270	0
221	20241014	172700	340365460	15270	15270	15270	15270	0
222	20241014	172600	340365460	15270	15270	15270	15270	0
223	20241014	172500	340365460	15270	15270	15270	15270	0
224	20241014	172400	340365460	15270	15270	15270	15270	0
225	20241014	172300	340365460	15270	15270	15270	15270	0
226	20241014	172200	340365460	15270	15270	15270	15270	0
227	20241014	172100	340365460	15270	15270	15270	15270	0
228	20241014	172000	340365460	15270	15270	15270	15270	0
229	20241014	171900	340365460	15270	15270	15270	15270	0
230	20241014	171800	340365460	15270	15270	15270	15270	0
231	20241014	171700	340365460	15270	15270	15270	15270	0
232	20241014	171600	340365460	15270	15270	15270	15270	0
233	20241014	171500	340365460	15270	15270	15270	15270	0
234	20241014	171400	340365460	15270	15270	15270	15270	0
235	20241014	171300	340365460	15270	15270	15270	15270	0
236	20241014	171200	340365460	15270	15270	15270	15270	0
237	20241014	171100	340365460	15270	15270	15270	15270	0
238	20241014	171000	340365460	15270	15270	15270	15270	0
239	20241014	170900	340365460	15270	15270	15270	15270	0
240	20241014	170800	340365460	15270	15270	15270	15270	0
241	20241014	170700	340365460	15270	15270	15270	15270	0
242	20241014	170600	340365460	15270	15270	15270	15270	413
243	20241014	170500	340365460	15270	15270	15270	15270	0
244	20241014	170400	340365460	15270	15270	15270	15270	0
245	20241014	170300	340365460	15270	15270	15270	15270	0
246	20241014	170200	340365460	15270	15270	15270	15270	0
247	20241014	170100	340365460	15270	15270	15270	15270	0
248	20241014	170000	340365460	15270	15270	15270	15270	0
249	20241014	165900	340365460	15270	15270	15270	15270	0
250	20241014	165800	340365460	15270	15270	15270	15270	0
251	20241014	165700	340365460	15270	15270	15270	15270	0
252	20241014	165600	340365460	15270	15270	15270	15270	0
253	20241014	165500	340365460	15270	15270	15270	15270	0
254	20241014	165400	340365460	15270	15270	15270	15270	0
255	20241014	165300	340365460	15270	15270	15270	15270	0
256	20241014	165200	340365460	15270	15270	15270	15270	0
257	20241014	165100	340365460	15270	15270	15270	15270	0
258	20241014	165000	340365460	15270	15270	15270	15270	0
259	20241014	164900	340365460	15270	15270	15270	15270	0
260	20241014	164800	340365460	15270	15270	15270	15270	0
261	20241014	164700	340365460	15270	15270	15270	15270	0
262	20241014	164600	340365460	15270	15270	15270	15270	0
263	20241014	164500	340365460	15270	15270	15270	15270	0
264	20241014	164400	340365460	15270	15270	15270	15270	0
265	20241014	164300	340365460	15270	15270	15270	15270	0
266	20241014	164200	340365460	15270	15270	15270	15270	0
267	20241014	164100	340365460	15270	15270	15270	15270	0
268	20241014	164000	340365460	15270	15270	15270	15270	0
269	20241014	163900	340365460	15270	15270	15270	15270	0
270	20241014	163800	340365460	15270	15270	15270	15270	0
271	20241014	163700	340365460	15270	15270	15270	15270	0
272	20241014	163600	340365460	15270	15270	15270	15270	413
273	20241014	163500	340365460	15270	15270	15270	15270	0
274	20241014	163400	340365460	15270	15270	15270	15270	0
275	20241014	163300	340365460	15270	15270	15270	15270	0
276	20241014	163200	340365460	15270	15270	15270	15270	0
277	20241014	163100	340365460	15270	15270	15270	15270	0
278	20241014	163000	340365460	15270	15270	15270	15270	0
279	20241014	162900	340365460	15270	15270	15270	15270	0
280	20241014	162800	340365460	15270	15270	15270	15270	0
281	20241014	162700	340365460	15270	15270	15270	15270	0
282	20241014	162600	340365460	15270	15270	15270	15270	0
283	20241014	162500	340365460	15270	15270	15270	15270	0
284	20241014	162400	340365460	15270	15270	15270	15270	0
285	20241014	162300	340365460	15270	15270	15270	15270	0
286	20241014	162200	340365460	15270	15270	15270	15270	0
287	20241014	162100	340365460	15270	15270	15270	15270	0
288	20241014	162000	340365460	15270	15270	15270	15270	0
289	20241014	161900	340365460	15270	15270	15270	15270	0
290	20241014	161800	340365460	15270	15270	15270	15270	0
291	20241014	161700	340365460	15270	15270	15270	15270	0
292	20241014	161600	340365460	15270	15270	15270	15270	0
293	20241014	161500	340365460	15270	15270	15270	15270	0
294	20241014	161400	340365460	15270	15270	15270	15270	0
295	20241014	161300	340365460	15270	15270	15270	15270	0
296	20241014	161200	340365460	15270	15270	15270	15270	0
297	20241014	161100	340365460	15270	15270	15270	15270	0
298	20241014	161000	340365460	15270	15270	15270	15270	0
299	20241014	160900	340365460	15270	15270	15270	15270	0
300	20241014	160800	340365460	15270	15270	15270	15270	0
301	20241014	160700	340365460	15270	15270	15270	15270	0
302	20241014	160600	340365460	15270	15270	15270	15270	413
303	20241014	160500	340365460	15270	15270	15270	15270	0
304	20241014	160400	340365460	15270	15270	15270	15270	0
305	20241014	160300	340365460	15270	15270	15270	15270	0
306	20241014	160200	340365460	15270	15270	15270	15270	0
307	20241014	160100	340365460	15270	15270	15270	15270	0
308	20241014	160000	340365460	15270	15270	15270	15270	0
309	20241014	155900	340365460	15270	15270	15270	15270	0
310	20241014	155800	340365460	15270	15270	15270	15270	0
311	20241014	155700	340365460	15270	15270	15270	15270	0
312	20241014	155600	340365460	15270	15270	15270	15270	0
313	20241014	155500	340365460	15270	15270	15270	15270	0
314	20241014	155400	340365460	15270	15270	15270	15270	0
315	20241014	155300	340365460	15270	15270	15270	15270	0
316	20241014	155200	340365460	15270	15270	15270	15270	0
317	20241014	155100	340365460	15270	15270	15270	15270	0
318	20241014	155000	340365460	15270	15270	15270	15270	0
319	20241014	154900	340365460	15270	15270	15270	15270	0
320	20241014	154800	340365460	15270	15270	15270	15270	0
321	20241014	154700	340365460	15270	15270	15270	15270	0
322	20241014	154600	340365460	15270	15270	15270	15270	0
323	20241014	154500	340365460	15270	15270	15270	15270	0
324	20241014	154400	340365460	15270	15270	15270	15270	0
325	20241014	154300	340365460	15270	15270	15270	15270	0
326	20241014	154200	340365460	15270	15270	15270	15270	0
327	20241014	154100	340365460	15270	15270	15270	15270	0
328	20241014	154000	340365460	15270	15270	15270	15270	0
329	20241014	153900	340365460	15270	15270	15270	15270	0
330	20241014	153800	340365460	15270	15270	15270	15270	0
331	20241014	153700	340365460	15270	15270	15270	15270	0
332	20241014	153600	340365460	15270	15270	15270	15270	413
333	20241014	153500	340365460	15270	15270	15270	15270	0
334	20241014	153400	340365460	15270	15270	15270	15270	0
335	20241014	153300	340365460	15270	15270	15270	15270	0
336	20241014	153200	340365460	15270	15270	15270	15270	0
337	20241014	153100	340365460	15270	15270	15270	15270	0
338	20241014	153000	340365460	15270	15270	15270	15270	413
339	20241014	152900	334058950	15270	15270	15270	15270	0
340	20241014	152800	334058950	15270	15270	15270	15270	0
341	20241014	152700	334058950	15270	15270	15270	15270	0
342	20241014	152600	334058950	15270	15270	15270	15270	0
343	20241014	152500	334058950	15270	15270	15270	15270	0
344	20241014	152400	334058950	15270	15270	15270	15270	0
345	20241014	152300	334058950	15270	15270	15270	15270	0
346	20241014	152200	334058950	15270	15270	15270	15270	0
347	20241014	152100	334058950	15270	15270	15270	15270	0
348	20241014	152000	334058950	15270	15270	15270	15270	0
349	20241014	151900	334058950	15270	15210	15270	15210	6
350	20241014	151800	333967450	15270	15260	15270	15260	9
351	20241014	151700	333830090	15260	15260	15260	15260	0
352	20241014	151600	333830090	15260	15260	15260	15260	0
353	20241014	151500	333830090	15260	15260	15260	15260	2
354	20241014	151400	333799570	15280	15280	15280	15280	0
355	20241014	151300	333799570	15280	15280	15280	15280	0
356	20241014	151200	333799570	15280	15280	15280	15280	2
357	20241014	151100	333769010	15280	15220	15280	15200	177
358	20241014	151000	331077150	15280	15280	15280	15200	70
359	20241014	150900	330009840	15220	15240	15280	15220	253
360	20241014	150800	326157370	15280	15280	15280	15280	1
361	20241014	150700	326142090	15280	15280	15280	15280	1
362	20241014	150600	326126810	15250	15300	15300	15250	182
363	20241014	150500	323350360	15270	15320	15320	15270	20
364	20241014	150400	323044790	15320	15310	15320	15310	2
365	20241014	150300	323014160	15320	15310	15320	15310	15
366	20241014	150200	322784460	15320	15320	15320	15320	0
367	20241014	150100	322784460	15320	15270	15320	15270	2
368	20241014	150000	322753870	15270	15330	15330	15270	39
369	20241014	145900	322157920	15330	15270	15330	15270	2
370	20241014	145800	322127320	15340	15270	15340	15270	166
371	20241014	145700	319583400	15330	15330	15330	15330	0
372	20241014	145600	319583400	15330	15330	15330	15330	0
373	20241014	145500	319583400	15330	15320	15330	15320	5
374	20241014	145400	319506770	15320	15310	15320	15310	150
375	20241014	145300	317210180	15320	15320	15320	15320	0
376	20241014	145200	317210180	15320	15320	15320	15320	1
377	20241014	145100	317194860	15320	15320	15320	15320	0
378	20241014	145000	317194860	15320	15320	15320	15320	5
379	20241014	144900	317118260	15320	15300	15330	15260	7
380	20241014	144800	317011170	15300	15300	15300	15300	1
381	20241014	144700	316995870	15310	15310	15310	15310	1
382	20241014	144600	316980560	15330	15310	15330	15310	155
383	20241014	144500	314606650	15320	15300	15320	15300	100
384	20241014	144400	313075290	15310	15290	15310	15270	113
385	20241014	144300	311347080	15290	15290	15290	15290	3
386	20241014	144200	311301210	15300	15280	15300	15280	100
387	20241014	144100	309771720	15270	15270	15280	15260	8
388	20241014	144000	309649580	15280	15270	15290	15270	203
389	20241014	143900	306548590	15270	15270	15270	15270	1
390	20241014	143800	306533320	15270	15270	15270	15270	1
391	20241014	143700	306518050	15270	15250	15270	15250	100
392	20241014	143600	304992160	15250	15240	15250	15240	100
393	20241014	143500	303467600	15240	15240	15240	15240	0
394	20241014	143400	303467600	15240	15230	15240	15230	49
395	20241014	143300	302721320	15230	15230	15230	15230	3
396	20241014	143200	302675630	15230	15220	15230	15220	192
397	20241014	143100	299753380	15220	15220	15220	15220	1
398	20241014	143000	299738160	15220	15210	15220	15210	2
399	20241014	142900	299707730	15220	15220	15220	15220	1
400	20241014	142800	299692510	15230	15220	15240	15220	146
401	20241014	142700	297470340	15240	15240	15240	15240	2
402	20241014	142600	297439860	15240	15230	15240	15230	2
403	20241014	142500	297409390	15240	15230	15240	15230	66
404	20241014	142400	296403850	15230	15230	15230	15230	2
405	20241014	142300	296373390	15220	15220	15230	15220	40
406	20241014	142200	295764570	15220	15200	15220	15200	10
407	20241014	142100	295612530	15220	15210	15220	15210	15
408	20241014	142000	295384370	15200	15210	15210	15200	152
409	20241014	141900	293073950	15200	15210	15210	15200	41
410	20241014	141800	292450690	15220	15220	15220	15220	0
411	20241014	141700	292450690	15220	15220	15220	15220	0
412	20241014	141600	292450690	15220	15210	15220	15210	3
413	20241014	141500	292405040	15220	15220	15220	15220	0
414	20241014	141400	292405040	15220	15220	15220	15160	38
415	20241014	141300	291828520	15200	15220	15220	15200	10
416	20241014	141200	291676400	15230	15210	15230	15210	70
417	20241014	141100	290611460	15210	15180	15210	15180	340
418	20241014	141000	285447570	15170	15170	15170	15170	101
419	20241014	140900	283915400	15180	15180	15180	15180	0
420	20241014	140800	283915400	15180	15180	15180	15180	3
421	20241014	140700	283869860	15180	15170	15180	15170	2
422	20241014	140600	283839510	15190	15190	15190	15190	0
423	20241014	140500	283839510	15190	15190	15190	15190	0
424	20241014	140400	283839510	15190	15190	15190	15190	0
425	20241014	140300	283839510	15190	15190	15190	15190	0
426	20241014	140200	283839510	15190	15190	15190	15190	0
427	20241014	140100	283839510	15190	15190	15190	15190	1
428	20241014	140000	283824320	15170	15190	15190	15170	22
429	20241014	135900	283490540	15190	15190	15190	15190	1
430	20241014	135800	283475350	15190	15190	15190	15190	10
431	20241014	135700	283323450	15190	15190	15190	15190	20
432	20241014	135600	283019650	15200	15200	15200	15200	1
433	20241014	135500	283004450	15180	15150	15180	15130	521
434	20241014	135400	275100340	15160	15160	15160	15150	3
435	20241014	135300	275054870	15160	15160	15160	15160	0
436	20241014	135200	275054870	15160	15160	15160	15160	1
437	20241014	135100	275039710	15160	15160	15160	15160	1
438	20241014	135000	275024550	15140	15140	15140	15140	0
439	20241014	134900	275024550	15140	15160	15160	15140	2
440	20241014	134800	274994250	15170	15170	15170	15170	0
441	20241014	134700	274994250	15170	15170	15170	15170	0
442	20241014	134600	274994250	15170	15170	15170	15170	0
443	20241014	134500	274994250	15170	15170	15170	15170	0
444	20241014	134400	274994250	15170	15170	15170	15170	0
445	20241014	134300	274994250	15170	15160	15170	15160	51
446	20241014	134200	274221080	15140	15140	15140	15140	92
447	20241014	134100	272828200	15150	15150	15150	15150	1
448	20241014	134000	272813050	15170	15170	15170	15170	0
449	20241014	133900	272813050	15170	15170	15170	15170	0
450	20241014	133800	272813050	15170	15170	15170	15170	1
451	20241014	133700	272797880	15170	15170	15170	15170	8
452	20241014	133600	272676520	15170	15170	15170	15170	0
453	20241014	133500	272676520	15170	15170	15170	15170	0
454	20241014	133400	272676520	15170	15150	15170	15150	259
455	20241014	133300	268752080	15080	15080	15080	15080	0
456	20241014	133200	268752080	15080	15090	15150	15080	221
457	20241014	133100	265414070	15110	15110	15110	15110	0
458	20241014	133000	265414070	15110	15110	15110	15110	0
459	20241014	132900	265414070	15110	15100	15110	15100	129
460	20241014	132800	263466160	15080	15080	15080	15080	0
461	20241014	132700	263466160	15080	15080	15080	15080	2
462	20241014	132600	263436000	15090	15090	15090	15090	1
463	20241014	132500	263420910	15100	15100	15100	15100	1
464	20241014	132400	263405810	15100	15100	15100	15100	11
465	20241014	132300	263239710	15080	15080	15080	15080	0
466	20241014	132200	263239710	15080	15090	15090	15080	100
467	20241014	132100	261731370	15100	15100	15100	15100	0
468	20241014	132000	261731370	15100	15100	15100	15100	0
469	20241014	131900	261731370	15100	15110	15110	15100	94
470	20241014	131800	260311880	15110	15110	15110	15110	0
471	20241014	131700	260311880	15110	15110	15110	15110	0
472	20241014	131600	260311880	15110	15110	15110	15110	0
473	20241014	131500	260311880	15110	15110	15110	15110	0
474	20241014	131400	260311880	15110	15110	15110	15110	0
475	20241014	131300	260311880	15110	15110	15110	15110	0
476	20241014	131200	260311880	15110	15110	15110	15110	0
477	20241014	131100	260311880	15110	15110	15110	15110	15
478	20241014	131000	260085230	15110	15110	15110	15110	0
479	20241014	130900	260085230	15110	15110	15110	15110	1
480	20241014	130800	260070120	15100	15100	15100	15100	0
481	20241014	130700	260070120	15100	15100	15100	15100	1
482	20241014	130600	260055020	15150	15150	15150	15150	1
483	20241014	130500	260039870	15150	15150	15150	15150	0
484	20241014	130400	260039870	15150	15150	15150	15150	0
485	20241014	130300	260039870	15150	15150	15150	15150	0
486	20241014	130200	260039870	15150	15150	15150	15150	0
487	20241014	130100	260039870	15150	15150	15150	15150	0
488	20241014	130000	260039870	15150	15110	15150	15110	74
489	20241014	125900	258921610	15110	15110	15110	15110	9
490	20241014	125800	258785620	15110	15110	15110	15110	0
491	20241014	125700	258785620	15110	15150	15150	15110	3
492	20241014	125600	258740210	15150	15150	15150	15150	0
493	20241014	125500	258740210	15150	15150	15150	15150	0
494	20241014	125400	258740210	15150	15150	15150	15150	0
495	20241014	125300	258740210	15150	15150	15150	15150	0
496	20241014	125200	258740210	15150	15150	15150	15150	0
497	20241014	125100	258740210	15150	15150	15150	15150	29
498	20241014	125000	258300860	15150	15150	15150	15150	0
499	20241014	124900	258300860	15150	15150	15150	15150	0
500	20241014	124800	258300860	15150	15150	15150	15150	0
501	20241014	124700	258300860	15150	15150	15150	15150	0
502	20241014	124600	258300860	15150	15150	15150	15150	0
503	20241014	124500	258300860	15150	15150	15150	15150	0
504	20241014	124400	258300860	15150	15150	15150	15150	2
505	20241014	124300	258270560	15150	15150	15150	15150	0
506	20241014	124200	258270560	15150	15150	15150	15150	0
507	20241014	124100	258270560	15150	15150	15150	15150	100
508	20241014	124000	256755560	15150	15150	15150	15150	0
509	20241014	123900	256755560	15150	15150	15150	15150	0
510	20241014	123800	256755560	15150	15150	15150	15150	0
511	20241014	123700	256755560	15150	15150	15150	15150	1
512	20241014	123600	256740410	15150	15140	15150	15140	200
513	20241014	123500	253710430	15150	15150	15150	15150	0
514	20241014	123400	253710430	15150	15150	15150	15150	0
515	20241014	123300	253710430	15150	15150	15150	15150	0
516	20241014	123200	253710430	15150	15150	15150	15150	0
517	20241014	123100	253710430	15150	15150	15150	15150	5
518	20241014	123000	253634680	15150	15150	15150	15150	0
519	20241014	122900	253634680	15150	15150	15150	15150	7
520	20241014	122800	253528630	15150	15110	15150	15110	66
521	20241014	122700	252529250	15080	15080	15080	15080	0
522	20241014	122600	252529250	15080	15080	15080	15080	44
523	20241014	122500	251865730	15080	15080	15080	15080	0
524	20241014	122400	251865730	15080	15080	15080	15080	0
525	20241014	122300	251865730	15080	15080	15080	15080	0
526	20241014	122200	251865730	15080	15090	15090	15080	31
527	20241014	122100	251397970	15110	15110	15110	15110	0
528	20241014	122000	251397970	15110	15090	15110	15090	24
529	20241014	121900	251035490	15110	15110	15110	15110	0
530	20241014	121800	251035490	15110	15110	15110	15110	50
531	20241014	121700	250279990	15110	15110	15110	15110	0
532	20241014	121600	250279990	15110	15110	15110	15110	1
533	20241014	121500	250264880	15110	15110	15110	15110	0
534	20241014	121400	250264880	15110	15110	15110	15110	71
535	20241014	121300	249192070	15110	15110	15110	15110	12
536	20241014	121200	249010750	15110	15110	15110	15110	0
537	20241014	121100	249010750	15110	15110	15110	15110	100
538	20241014	121000	247499750	15110	15110	15110	15110	40
539	20241014	120900	246895350	15110	15110	15110	15110	2
540	20241014	120800	246865130	15110	15110	15110	15110	0
541	20241014	120700	246865130	15110	15110	15110	15110	1
542	20241014	120600	246850020	15110	15110	15110	15110	0
543	20241014	120500	246850020	15110	15110	15110	15070	6
544	20241014	120400	246759400	15070	15100	15100	15070	49
545	20241014	120300	246020430	15100	15100	15100	15100	0
546	20241014	120200	246020430	15100	15100	15100	15100	172
547	20241014	120100	243423230	15100	15100	15100	15100	20
548	20241014	120000	243121230	15100	15090	15100	15090	10
549	20241014	115900	242970260	15070	15070	15070	15070	0
550	20241014	115800	242970260	15070	15070	15070	15070	0
551	20241014	115700	242970260	15070	15070	15070	15070	0
552	20241014	115600	242970260	15070	15070	15070	15070	0
553	20241014	115500	242970260	15070	15070	15070	15070	1
554	20241014	115400	242955190	15100	15100	15100	15100	0
555	20241014	115300	242955190	15100	15070	15100	15070	31
556	20241014	115200	242487960	15070	15070	15070	15070	520
557	20241014	115100	234651560	15070	15070	15070	15070	144
558	20241014	115000	232481480	15070	15070	15070	15070	10
559	20241014	114900	232330780	15050	15050	15050	15050	0
560	20241014	114800	232330780	15050	15050	15050	15050	3
561	20241014	114700	232285630	15050	15050	15050	15050	0
562	20241014	114600	232285630	15050	15050	15050	15050	0
563	20241014	114500	232285630	15050	15050	15050	15050	1
564	20241014	114400	232270580	15070	15070	15070	15070	0
565	20241014	114300	232270580	15070	15060	15070	15060	53
566	20241014	114200	231471900	15050	15050	15050	15050	0
567	20241014	114100	231471900	15050	15050	15050	15050	0
568	20241014	114000	231471900	15050	15050	15050	15050	44
569	20241014	113900	230809700	15050	15030	15050	15030	57
570	20241014	113800	229952970	15040	15040	15040	15040	0
571	20241014	113700	229952970	15040	15040	15040	15040	0
572	20241014	113600	229952970	15040	15040	15040	15040	17
573	20241014	113500	229697290	15050	15050	15050	15050	2
574	20241014	113400	229667190	15050	15050	15050	15050	2
575	20241014	113300	229637090	15040	15040	15040	15040	10
576	20241014	113200	229486690	15050	15050	15050	15050	3
577	20241014	113100	229441540	15050	15050	15050	15050	3
578	20241014	113000	229396390	15050	15050	15050	15050	0
579	20241014	112900	229396390	15050	15050	15050	15050	0
580	20241014	112800	229396390	15050	15050	15050	15050	1
581	20241014	112700	229381340	15050	15050	15050	15050	3
582	20241014	112600	229336190	15050	15050	15050	15050	0
583	20241014	112500	229336190	15050	15050	15050	15050	0
584	20241014	112400	229336190	15050	15050	15050	15050	0
585	20241014	112300	229336190	15050	15050	15050	15050	0
586	20241014	112200	229336190	15050	15050	15050	15050	0
587	20241014	112100	229336190	15050	15050	15050	15050	1
588	20241014	112000	229321140	15050	15050	15050	15050	0
589	20241014	111900	229321140	15050	15050	15050	15050	0
590	20241014	111800	229321140	15050	15050	15050	15050	0
591	20241014	111700	229321140	15050	15030	15050	15030	42
592	20241014	111600	228689080	15020	15030	15030	15020	212
593	20241014	111500	225504740	15020	15020	15020	15020	0
594	20241014	111400	225504740	15020	15020	15020	15020	37
595	20241014	111300	224949000	15030	15030	15030	15030	0
596	20241014	111200	224949000	15030	15030	15030	15030	0
597	20241014	111100	224949000	15030	15030	15030	15030	13
598	20241014	111000	224753610	15030	15030	15030	15030	0
599	20241014	110900	224753610	15030	15030	15030	15030	0
600	20241014	110800	224753610	15030	15030	15030	15030	163
601	20241014	110700	222303720	15030	15030	15030	15030	1
602	20241014	110600	222288690	15030	15030	15030	15030	0
603	20241014	110500	222288690	15030	15030	15030	15030	0
604	20241014	110400	222288690	15030	14990	15030	14990	105
605	20241014	110300	220714220	15030	15030	15030	15030	0
606	20241014	110200	220714220	15030	15030	15030	15030	6
607	20241014	110100	220624040	15050	15050	15050	15050	0
608	20241014	110000	220624040	15050	15050	15050	15050	55
609	20241014	105900	219796290	15050	15050	15050	15050	5
610	20241014	105800	219721040	15060	15010	15060	15000	251
611	20241014	105700	215955630	15060	15060	15060	15060	1
612	20241014	105600	215940570	15070	15070	15070	15070	0
613	20241014	105500	215940570	15070	15070	15070	15070	0
614	20241014	105400	215940570	15070	15070	15070	15070	0
615	20241014	105300	215940570	15070	15070	15070	15070	0
616	20241014	105200	215940570	15070	15070	15070	15070	0
617	20241014	105100	215940570	15070	15050	15070	15050	323
618	20241014	105000	211079400	15070	15050	15070	15050	11
619	20241014	104900	210913830	15050	15050	15050	15050	9
620	20241014	104800	210778380	15050	15050	15050	15050	1
621	20241014	104700	210763330	15050	15050	15050	15050	101
622	20241014	104600	209243280	15050	15040	15050	15030	107
623	20241014	104500	207634090	15040	15040	15040	15040	0
624	20241014	104400	207634090	15040	15040	15040	15040	1
625	20241014	104300	207619050	15030	15030	15030	15030	3
626	20241014	104200	207573960	15030	14990	15040	14990	206
627	20241014	104100	204485730	15040	15040	15040	15040	2
628	20241014	104000	204455650	14990	15000	15000	14990	426
629	20241014	103900	198066900	15040	15040	15040	15040	59
630	20241014	103800	197179540	14990	14990	14990	14990	0
631	20241014	103700	197179540	14990	15000	15000	14990	237
632	20241014	103600	193626810	15000	15000	15000	15000	0
633	20241014	103500	193626810	15000	15000	15000	15000	20
634	20241014	103400	193326810	15060	15060	15060	15060	1
635	20241014	103300	193311750	14990	14990	14990	14990	0
636	20241014	103200	193311750	14990	15060	15060	14990	15
637	20241014	103100	193086830	15060	15000	15060	14990	82
638	20241014	103000	191856030	15060	15060	15060	15010	8
639	20241014	102900	191735600	15000	15000	15060	15000	376
640	20241014	102800	186095480	15000	15000	15000	15000	0
641	20241014	102700	186095480	15000	15000	15000	15000	100
642	20241014	102600	184595480	15000	15010	15010	15000	141
643	20241014	102500	182479580	15010	15050	15050	15010	220
644	20241014	102400	179174330	15100	15090	15100	15090	40
645	20241014	102300	178570660	15100	15100	15100	15100	1
646	20241014	102200	178555560	15050	15060	15060	15050	151
647	20241014	102100	176282710	15070	15070	15070	15070	206
648	20241014	102000	173178290	15070	15090	15090	15070	228
649	20241014	101900	169739760	15160	15160	15160	15160	0
650	20241014	101800	169739760	15160	15150	15160	15090	202
651	20241014	101700	166690940	15150	15150	15150	15150	0
652	20241014	101600	166690940	15150	15150	15150	15150	0
653	20241014	101500	166690940	15150	15150	15150	15150	110
654	20241014	101400	165024440	15150	15150	15150	15150	0
655	20241014	101300	165024440	15150	15150	15150	15150	5
656	20241014	101200	164948690	15150	15150	15150	15150	0
657	20241014	101100	164948690	15150	15150	15150	15150	0
658	20241014	101000	164948690	15150	15150	15150	15150	0
659	20241014	100900	164948690	15150	15150	15150	15150	0
660	20241014	100800	164948690	15150	15150	15150	15150	1
661	20241014	100700	164933540	15070	15070	15070	15070	157
662	20241014	100600	162567550	15100	15100	15100	15100	55
663	20241014	100500	161737050	15100	15100	15100	15100	102
664	20241014	100400	160196850	15100	15100	15100	15100	3
665	20241014	100300	160151550	15100	15100	15100	15100	2
666	20241014	100200	160121350	15070	15100	15100	15070	106
667	20241014	100100	158523900	15070	15070	15070	15070	1
668	20241014	100000	158508830	15070	15070	15070	15070	9
669	20241014	095900	158373200	15100	15080	15100	15080	112
670	20241014	095800	156684220	15080	15080	15080	15080	28
671	20241014	095700	156261980	15090	15110	15110	15090	206
672	20241014	095600	153151180	15150	15150	15150	15150	4
673	20241014	095500	153090580	15150	15150	15150	15150	0
674	20241014	095400	153090580	15150	15150	15150	15150	0
675	20241014	095300	153090580	15150	15150	15150	15150	0
676	20241014	095200	153090580	15150	15150	15150	15120	11
677	20241014	095100	152924080	15200	15200	15200	15200	0
678	20241014	095000	152924080	15200	15200	15200	15200	13
679	20241014	094900	152726480	15110	15150	15150	15110	4
680	20241014	094800	152665920	15200	15200	15200	15200	0
681	20241014	094700	152665920	15200	15200	15200	15200	0
682	20241014	094600	152665920	15200	15200	15200	15200	10
683	20241014	094500	152513920	15200	15200	15200	15200	19
684	20241014	094400	152225120	15190	15190	15190	15120	72
685	20241014	094300	151135250	15200	15200	15200	15200	0
686	20241014	094200	151135250	15200	15200	15200	15200	2
687	20241014	094100	151104850	15200	15200	15200	15200	0
688	20241014	094000	151104850	15200	15200	15200	15200	0
689	20241014	093900	151104850	15200	15200	15200	15200	0
690	20241014	093800	151104850	15200	15200	15200	15200	385
691	20241014	093700	145252850	15240	15230	15240	15220	52
692	20241014	093600	144460910	15230	15230	15230	15230	1
693	20241014	093500	144445680	15200	15220	15240	15200	666
694	20241014	093400	134305900	15210	15200	15210	15200	65
695	20241014	093300	133317260	15200	15200	15200	15200	8
696	20241014	093200	133195660	15200	15200	15200	15200	0
697	20241014	093100	133195660	15200	15200	15200	15200	15
698	20241014	093000	132967660	15210	15210	15210	15210	2
699	20241014	092900	132937240	15210	15190	15220	15190	12
700	20241014	092800	132754910	15220	15210	15220	15210	10
701	20241014	092700	132602730	15100	15110	15210	15100	188
702	20241014	092600	129763550	15100	15160	15160	15100	382
703	20241014	092500	123993190	15160	15160	15160	15160	0
704	20241014	092400	123993190	15160	15210	15210	15160	252
705	20241014	092300	120170590	15160	15160	15160	15160	0
706	20241014	092200	120170590	15160	15130	15160	15130	130
707	20241014	092100	118202490	15110	15110	15110	15110	71
708	20241014	092000	117129680	15000	15000	15080	15000	430
709	20241014	091900	110650780	15080	15070	15080	15000	52
710	20241014	091800	109870280	15080	15080	15080	15080	0
711	20241014	091700	109870280	15080	15040	15080	15040	301
712	20241014	091600	105332970	14940	14970	14970	14940	563
713	20241014	091500	96905340	15070	15080	15080	14970	577
714	20241014	091400	88263000	14990	15010	15010	14990	500
715	20241014	091300	80765290	15080	15000	15080	15000	31
716	20241014	091200	80299810	15030	15000	15030	14990	185
717	20241014	091100	77526400	15000	15100	15110	15000	1804
718	20241014	091000	50374520	15100	15130	15130	15100	168
719	20241014	090900	47835200	15240	15260	15260	15130	452
720	20241014	090800	40991490	15170	15180	15180	15170	292
721	20241014	090700	36559480	15180	15190	15280	15180	163
722	20241014	090600	34084750	15280	15180	15280	15180	6
723	20241014	090500	33993570	15190	15200	15200	15190	95
724	20241014	090400	32550500	15300	15300	15300	15300	1
725	20241014	090300	32535200	15170	15220	15220	15170	781
726	20241014	090200	20683380	15220	15210	15220	15210	63
727	20241014	090100	19725050	15210	15210	15210	15210	26
728	20241014	090000	19329590	15210	15100	15210	15100	1280