KissMeData/294570/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212700	151421620	15050	15050	15050	15050	243
3	20241007	212600	151421620	15050	15050	15050	15050	0
4	20241007	212500	151421620	15050	15050	15050	15050	0
5	20241007	212400	151421620	15050	15050	15050	15050	0
6	20241007	212300	151421620	15050	15050	15050	15050	0
7	20241007	212200	151421620	15050	15050	15050	15050	0
8	20241007	212100	151421620	15050	15050	15050	15050	0
9	20241007	212000	151421620	15050	15050	15050	15050	0
10	20241007	211900	151421620	15050	15050	15050	15050	0
11	20241007	211800	151421620	15050	15050	15050	15050	0
12	20241007	211700	151421620	15050	15050	15050	15050	0
13	20241007	211600	151421620	15050	15050	15050	15050	0
14	20241007	211500	151421620	15050	15050	15050	15050	0
15	20241007	211400	151421620	15050	15050	15050	15050	0
16	20241007	211300	151421620	15050	15050	15050	15050	0
17	20241007	211200	151421620	15050	15050	15050	15050	0
18	20241007	211100	151421620	15050	15050	15050	15050	0
19	20241007	211000	151421620	15050	15050	15050	15050	0
20	20241007	210900	151421620	15050	15050	15050	15050	0
21	20241007	210800	151421620	15050	15050	15050	15050	0
22	20241007	210700	151421620	15050	15050	15050	15050	0
23	20241007	210600	151421620	15050	15050	15050	15050	0
24	20241007	210500	151421620	15050	15050	15050	15050	0
25	20241007	210400	151421620	15050	15050	15050	15050	0
26	20241007	210300	151421620	15050	15050	15050	15050	0
27	20241007	210200	151421620	15050	15050	15050	15050	0
28	20241007	210100	151421620	15050	15050	15050	15050	0
29	20241007	210000	151421620	15050	15050	15050	15050	0
30	20241007	205900	151421620	15050	15050	15050	15050	0
31	20241007	205800	151421620	15050	15050	15050	15050	0
32	20241007	205700	151421620	15050	15050	15050	15050	243
33	20241007	205600	151421620	15050	15050	15050	15050	0
34	20241007	205500	151421620	15050	15050	15050	15050	0
35	20241007	205400	151421620	15050	15050	15050	15050	0
36	20241007	205300	151421620	15050	15050	15050	15050	0
37	20241007	205200	151421620	15050	15050	15050	15050	0
38	20241007	205100	151421620	15050	15050	15050	15050	0
39	20241007	205000	151421620	15050	15050	15050	15050	0
40	20241007	204900	151421620	15050	15050	15050	15050	0
41	20241007	204800	151421620	15050	15050	15050	15050	0
42	20241007	204700	151421620	15050	15050	15050	15050	0
43	20241007	204600	151421620	15050	15050	15050	15050	0
44	20241007	204500	151421620	15050	15050	15050	15050	0
45	20241007	204400	151421620	15050	15050	15050	15050	0
46	20241007	204300	151421620	15050	15050	15050	15050	0
47	20241007	204200	151421620	15050	15050	15050	15050	0
48	20241007	204100	151421620	15050	15050	15050	15050	0
49	20241007	204000	151421620	15050	15050	15050	15050	0
50	20241007	203900	151421620	15050	15050	15050	15050	0
51	20241007	203800	151421620	15050	15050	15050	15050	0
52	20241007	203700	151421620	15050	15050	15050	15050	0
53	20241007	203600	151421620	15050	15050	15050	15050	0
54	20241007	203500	151421620	15050	15050	15050	15050	0
55	20241007	203400	151421620	15050	15050	15050	15050	0
56	20241007	203300	151421620	15050	15050	15050	15050	0
57	20241007	203200	151421620	15050	15050	15050	15050	0
58	20241007	203100	151421620	15050	15050	15050	15050	0
59	20241007	203000	151421620	15050	15050	15050	15050	0
60	20241007	202900	151421620	15050	15050	15050	15050	0
61	20241007	202800	151421620	15050	15050	15050	15050	0
62	20241007	202700	151421620	15050	15050	15050	15050	243
63	20241007	202600	151421620	15050	15050	15050	15050	0
64	20241007	202500	151421620	15050	15050	15050	15050	0
65	20241007	202400	151421620	15050	15050	15050	15050	0
66	20241007	202300	151421620	15050	15050	15050	15050	0
67	20241007	202200	151421620	15050	15050	15050	15050	0
68	20241007	202100	151421620	15050	15050	15050	15050	0
69	20241007	202000	151421620	15050	15050	15050	15050	0
70	20241007	201900	151421620	15050	15050	15050	15050	0
71	20241007	201800	151421620	15050	15050	15050	15050	0
72	20241007	201700	151421620	15050	15050	15050	15050	0
73	20241007	201600	151421620	15050	15050	15050	15050	0
74	20241007	201500	151421620	15050	15050	15050	15050	0
75	20241007	201400	151421620	15050	15050	15050	15050	0
76	20241007	201300	151421620	15050	15050	15050	15050	0
77	20241007	201200	151421620	15050	15050	15050	15050	0
78	20241007	201100	151421620	15050	15050	15050	15050	0
79	20241007	201000	151421620	15050	15050	15050	15050	0
80	20241007	200900	151421620	15050	15050	15050	15050	0
81	20241007	200800	151421620	15050	15050	15050	15050	0
82	20241007	200700	151421620	15050	15050	15050	15050	0
83	20241007	200600	151421620	15050	15050	15050	15050	0
84	20241007	200500	151421620	15050	15050	15050	15050	0
85	20241007	200400	151421620	15050	15050	15050	15050	0
86	20241007	200300	151421620	15050	15050	15050	15050	0
87	20241007	200200	151421620	15050	15050	15050	15050	0
88	20241007	200100	151421620	15050	15050	15050	15050	0
89	20241007	200000	151421620	15050	15050	15050	15050	0
90	20241007	195900	151421620	15050	15050	15050	15050	0
91	20241007	195800	151421620	15050	15050	15050	15050	0
92	20241007	195700	151421620	15050	15050	15050	15050	243
93	20241007	195600	151421620	15050	15050	15050	15050	0
94	20241007	195500	151421620	15050	15050	15050	15050	0
95	20241007	195400	151421620	15050	15050	15050	15050	0
96	20241007	195300	151421620	15050	15050	15050	15050	0
97	20241007	195200	151421620	15050	15050	15050	15050	0
98	20241007	195100	151421620	15050	15050	15050	15050	0
99	20241007	195000	151421620	15050	15050	15050	15050	0
100	20241007	194900	151421620	15050	15050	15050	15050	0
101	20241007	194800	151421620	15050	15050	15050	15050	0
102	20241007	194700	151421620	15050	15050	15050	15050	0
103	20241007	194600	151421620	15050	15050	15050	15050	0
104	20241007	194500	151421620	15050	15050	15050	15050	0
105	20241007	194400	151421620	15050	15050	15050	15050	0
106	20241007	194300	151421620	15050	15050	15050	15050	0
107	20241007	194200	151421620	15050	15050	15050	15050	0
108	20241007	194100	151421620	15050	15050	15050	15050	0
109	20241007	194000	151421620	15050	15050	15050	15050	0
110	20241007	193900	151421620	15050	15050	15050	15050	0
111	20241007	193800	151421620	15050	15050	15050	15050	0
112	20241007	193700	151421620	15050	15050	15050	15050	0
113	20241007	193600	151421620	15050	15050	15050	15050	0
114	20241007	193500	151421620	15050	15050	15050	15050	0
115	20241007	193400	151421620	15050	15050	15050	15050	0
116	20241007	193300	151421620	15050	15050	15050	15050	0
117	20241007	193200	151421620	15050	15050	15050	15050	0
118	20241007	193100	151421620	15050	15050	15050	15050	0
119	20241007	193000	151421620	15050	15050	15050	15050	0
120	20241007	192900	151421620	15050	15050	15050	15050	0
121	20241007	192800	151421620	15050	15050	15050	15050	0
122	20241007	192700	151421620	15050	15050	15050	15050	243
123	20241007	192600	151421620	15050	15050	15050	15050	0
124	20241007	192500	151421620	15050	15050	15050	15050	0
125	20241007	192400	151421620	15050	15050	15050	15050	0
126	20241007	192300	151421620	15050	15050	15050	15050	0
127	20241007	192200	151421620	15050	15050	15050	15050	0
128	20241007	192100	151421620	15050	15050	15050	15050	0
129	20241007	192000	151421620	15050	15050	15050	15050	0
130	20241007	191900	151421620	15050	15050	15050	15050	0
131	20241007	191800	151421620	15050	15050	15050	15050	0
132	20241007	191700	151421620	15050	15050	15050	15050	0
133	20241007	191600	151421620	15050	15050	15050	15050	0
134	20241007	191500	151421620	15050	15050	15050	15050	0
135	20241007	191400	151421620	15050	15050	15050	15050	0
136	20241007	191300	151421620	15050	15050	15050	15050	0
137	20241007	191200	151421620	15050	15050	15050	15050	0
138	20241007	191100	151421620	15050	15050	15050	15050	0
139	20241007	191000	151421620	15050	15050	15050	15050	0
140	20241007	190900	151421620	15050	15050	15050	15050	0
141	20241007	190800	151421620	15050	15050	15050	15050	0
142	20241007	190700	151421620	15050	15050	15050	15050	0
143	20241007	190600	151421620	15050	15050	15050	15050	0
144	20241007	190500	151421620	15050	15050	15050	15050	0
145	20241007	190400	151421620	15050	15050	15050	15050	0
146	20241007	190300	151421620	15050	15050	15050	15050	0
147	20241007	190200	151421620	15050	15050	15050	15050	0
148	20241007	190100	151421620	15050	15050	15050	15050	0
149	20241007	190000	151421620	15050	15050	15050	15050	0
150	20241007	185900	151421620	15050	15050	15050	15050	0
151	20241007	185800	151421620	15050	15050	15050	15050	0
152	20241007	185700	151421620	15050	15050	15050	15050	243
153	20241007	185600	151421620	15050	15050	15050	15050	0
154	20241007	185500	151421620	15050	15050	15050	15050	0
155	20241007	185400	151421620	15050	15050	15050	15050	0
156	20241007	185300	151421620	15050	15050	15050	15050	0
157	20241007	185200	151421620	15050	15050	15050	15050	0
158	20241007	185100	151421620	15050	15050	15050	15050	0
159	20241007	185000	151421620	15050	15050	15050	15050	0
160	20241007	184900	151421620	15050	15050	15050	15050	0
161	20241007	184800	151421620	15050	15050	15050	15050	0
162	20241007	184700	151421620	15050	15050	15050	15050	0
163	20241007	184600	151421620	15050	15050	15050	15050	0
164	20241007	184500	151421620	15050	15050	15050	15050	0
165	20241007	184400	151421620	15050	15050	15050	15050	0
166	20241007	184300	151421620	15050	15050	15050	15050	0
167	20241007	184200	151421620	15050	15050	15050	15050	0
168	20241007	184100	151421620	15050	15050	15050	15050	0
169	20241007	184000	151421620	15050	15050	15050	15050	0
170	20241007	183900	151421620	15050	15050	15050	15050	0
171	20241007	183800	151421620	15050	15050	15050	15050	0
172	20241007	183700	151421620	15050	15050	15050	15050	0
173	20241007	183600	151421620	15050	15050	15050	15050	0
174	20241007	183500	151421620	15050	15050	15050	15050	0
175	20241007	183400	151421620	15050	15050	15050	15050	0
176	20241007	183300	151421620	15050	15050	15050	15050	0
177	20241007	183200	151421620	15050	15050	15050	15050	0
178	20241007	183100	151421620	15050	15050	15050	15050	0
179	20241007	183000	151421620	15050	15050	15050	15050	0
180	20241007	182900	151421620	15050	15050	15050	15050	0
181	20241007	182800	151421620	15050	15050	15050	15050	0
182	20241007	182700	151421620	15050	15050	15050	15050	243
183	20241007	182600	151421620	15050	15050	15050	15050	0
184	20241007	182500	151421620	15050	15050	15050	15050	0
185	20241007	182400	151421620	15050	15050	15050	15050	0
186	20241007	182300	151421620	15050	15050	15050	15050	0
187	20241007	182200	151421620	15050	15050	15050	15050	0
188	20241007	182100	151421620	15050	15050	15050	15050	0
189	20241007	182000	151421620	15050	15050	15050	15050	0
190	20241007	181900	151421620	15050	15050	15050	15050	0
191	20241007	181800	151421620	15050	15050	15050	15050	0
192	20241007	181700	151421620	15050	15050	15050	15050	0
193	20241007	181600	151421620	15050	15050	15050	15050	0
194	20241007	181500	151421620	15050	15050	15050	15050	0
195	20241007	181400	151421620	15050	15050	15050	15050	0
196	20241007	181300	151421620	15050	15050	15050	15050	0
197	20241007	181200	151421620	15050	15050	15050	15050	0
198	20241007	181100	151421620	15050	15050	15050	15050	0
199	20241007	181000	151421620	15050	15050	15050	15050	0
200	20241007	180900	151421620	15050	15050	15050	15050	0
201	20241007	180800	151421620	15050	15050	15050	15050	0
202	20241007	180700	151421620	15050	15050	15050	15050	0
203	20241007	180600	151421620	15050	15050	15050	15050	0
204	20241007	180500	151421620	15050	15050	15050	15050	0
205	20241007	180400	151421620	15050	15050	15050	15050	0
206	20241007	180300	151421620	15050	15050	15050	15050	0
207	20241007	180200	151421620	15050	15050	15050	15050	0
208	20241007	180100	151421620	15050	15050	15050	15050	0
209	20241007	180000	151421620	15050	15050	15050	15050	0
210	20241007	175900	151421620	15050	15050	15050	15050	0
211	20241007	175800	151421620	15050	15050	15050	15050	0
212	20241007	175700	151421620	15050	15050	15050	15050	243
213	20241007	175600	151421620	15050	15050	15050	15050	0
214	20241007	175500	151421620	15050	15050	15050	15050	0
215	20241007	175400	151421620	15050	15050	15050	15050	0
216	20241007	175300	151421620	15050	15050	15050	15050	0
217	20241007	175200	151421620	15050	15050	15050	15050	0
218	20241007	175100	151421620	15050	15050	15050	15050	0
219	20241007	175000	151421620	15050	15050	15050	15050	0
220	20241007	174900	151421620	15050	15050	15050	15050	0
221	20241007	174800	151421620	15050	15050	15050	15050	0
222	20241007	174700	151421620	15050	15050	15050	15050	0
223	20241007	174600	151421620	15050	15050	15050	15050	0
224	20241007	174500	151421620	15050	15050	15050	15050	0
225	20241007	174400	151421620	15050	15050	15050	15050	0
226	20241007	174300	151421620	15050	15050	15050	15050	0
227	20241007	174200	151421620	15050	15050	15050	15050	0
228	20241007	174100	151421620	15050	15050	15050	15050	0
229	20241007	174000	151421620	15050	15050	15050	15050	0
230	20241007	173900	151421620	15050	15050	15050	15050	0
231	20241007	173800	151421620	15050	15050	15050	15050	0
232	20241007	173700	151421620	15050	15050	15050	15050	0
233	20241007	173600	151421620	15050	15050	15050	15050	0
234	20241007	173500	151421620	15050	15050	15050	15050	0
235	20241007	173400	151421620	15050	15050	15050	15050	0
236	20241007	173300	151421620	15050	15050	15050	15050	0
237	20241007	173200	151421620	15050	15050	15050	15050	0
238	20241007	173100	151421620	15050	15050	15050	15050	0
239	20241007	173000	151421620	15050	15050	15050	15050	0
240	20241007	172900	151421620	15050	15050	15050	15050	0
241	20241007	172800	151421620	15050	15050	15050	15050	0
242	20241007	172700	151421620	15050	15050	15050	15050	243
243	20241007	172600	151421620	15050	15050	15050	15050	0
244	20241007	172500	151421620	15050	15050	15050	15050	0
245	20241007	172400	151421620	15050	15050	15050	15050	0
246	20241007	172300	151421620	15050	15050	15050	15050	0
247	20241007	172200	151421620	15050	15050	15050	15050	0
248	20241007	172100	151421620	15050	15050	15050	15050	0
249	20241007	172000	151421620	15050	15050	15050	15050	0
250	20241007	171900	151421620	15050	15050	15050	15050	0
251	20241007	171800	151421620	15050	15050	15050	15050	0
252	20241007	171700	151421620	15050	15050	15050	15050	0
253	20241007	171600	151421620	15050	15050	15050	15050	0
254	20241007	171500	151421620	15050	15050	15050	15050	0
255	20241007	171400	151421620	15050	15050	15050	15050	0
256	20241007	171300	151421620	15050	15050	15050	15050	0
257	20241007	171200	151421620	15050	15050	15050	15050	0
258	20241007	171100	151421620	15050	15050	15050	15050	0
259	20241007	171000	151421620	15050	15050	15050	15050	0
260	20241007	170900	151421620	15050	15050	15050	15050	0
261	20241007	170800	151421620	15050	15050	15050	15050	0
262	20241007	170700	151421620	15050	15050	15050	15050	0
263	20241007	170600	151421620	15050	15050	15050	15050	0
264	20241007	170500	151421620	15050	15050	15050	15050	0
265	20241007	170400	151421620	15050	15050	15050	15050	0
266	20241007	170300	151421620	15050	15050	15050	15050	0
267	20241007	170200	151421620	15050	15050	15050	15050	0
268	20241007	170100	151421620	15050	15050	15050	15050	0
269	20241007	170000	151421620	15050	15050	15050	15050	0
270	20241007	165900	151421620	15050	15050	15050	15050	0
271	20241007	165800	151421620	15050	15050	15050	15050	0
272	20241007	165700	151421620	15050	15050	15050	15050	243
273	20241007	165600	151421620	15050	15050	15050	15050	0
274	20241007	165500	151421620	15050	15050	15050	15050	0
275	20241007	165400	151421620	15050	15050	15050	15050	0
276	20241007	165300	151421620	15050	15050	15050	15050	0
277	20241007	165200	151421620	15050	15050	15050	15050	0
278	20241007	165100	151421620	15050	15050	15050	15050	0
279	20241007	165000	151421620	15050	15050	15050	15050	0
280	20241007	164900	151421620	15050	15050	15050	15050	0
281	20241007	164800	151421620	15050	15050	15050	15050	0
282	20241007	164700	151421620	15050	15050	15050	15050	0
283	20241007	164600	151421620	15050	15050	15050	15050	0
284	20241007	164500	151421620	15050	15050	15050	15050	0
285	20241007	164400	151421620	15050	15050	15050	15050	0
286	20241007	164300	151421620	15050	15050	15050	15050	0
287	20241007	164200	151421620	15050	15050	15050	15050	0
288	20241007	164100	151421620	15050	15050	15050	15050	0
289	20241007	164000	151421620	15050	15050	15050	15050	0
290	20241007	163900	151421620	15050	15050	15050	15050	0
291	20241007	163800	151421620	15050	15050	15050	15050	0
292	20241007	163700	151421620	15050	15050	15050	15050	0
293	20241007	163600	151421620	15050	15050	15050	15050	0
294	20241007	163500	151421620	15050	15050	15050	15050	0
295	20241007	163400	151421620	15050	15050	15050	15050	0
296	20241007	163300	151421620	15050	15050	15050	15050	0
297	20241007	163200	151421620	15050	15050	15050	15050	0
298	20241007	163100	151421620	15050	15050	15050	15050	0
299	20241007	163000	151421620	15050	15050	15050	15050	0
300	20241007	162900	151421620	15050	15050	15050	15050	0
301	20241007	162800	151421620	15050	15050	15050	15050	0
302	20241007	162700	151421620	15050	15050	15050	15050	243
303	20241007	162600	151421620	15050	15050	15050	15050	0
304	20241007	162500	151421620	15050	15050	15050	15050	0
305	20241007	162400	151421620	15050	15050	15050	15050	0
306	20241007	162300	151421620	15050	15050	15050	15050	0
307	20241007	162200	151421620	15050	15050	15050	15050	0
308	20241007	162100	151421620	15050	15050	15050	15050	0
309	20241007	162000	151421620	15050	15050	15050	15050	0
310	20241007	161900	151421620	15050	15050	15050	15050	0
311	20241007	161800	151421620	15050	15050	15050	15050	0
312	20241007	161700	151421620	15050	15050	15050	15050	0
313	20241007	161600	151421620	15050	15050	15050	15050	0
314	20241007	161500	151421620	15050	15050	15050	15050	0
315	20241007	161400	151421620	15050	15050	15050	15050	0
316	20241007	161300	151421620	15050	15050	15050	15050	0
317	20241007	161200	151421620	15050	15050	15050	15050	0
318	20241007	161100	151421620	15050	15050	15050	15050	0
319	20241007	161000	151421620	15050	15050	15050	15050	0
320	20241007	160900	151421620	15050	15050	15050	15050	0
321	20241007	160800	151421620	15050	15050	15050	15050	0
322	20241007	160700	151421620	15050	15050	15050	15050	0
323	20241007	160600	151421620	15050	15050	15050	15050	0
324	20241007	160500	151421620	15050	15050	15050	15050	0
325	20241007	160400	151421620	15050	15050	15050	15050	0
326	20241007	160300	151421620	15050	15050	15050	15050	0
327	20241007	160200	151421620	15050	15050	15050	15050	0
328	20241007	160100	151421620	15050	15050	15050	15050	0
329	20241007	160000	151421620	15050	15050	15050	15050	0
330	20241007	155900	151421620	15050	15050	15050	15050	0
331	20241007	155800	151421620	15050	15050	15050	15050	0
332	20241007	155700	151421620	15050	15050	15050	15050	243
333	20241007	155600	151421620	15050	15050	15050	15050	0
334	20241007	155500	151421620	15050	15050	15050	15050	0
335	20241007	155400	151421620	15050	15050	15050	15050	0
336	20241007	155300	151421620	15050	15050	15050	15050	0
337	20241007	155200	151421620	15050	15050	15050	15050	0
338	20241007	155100	151421620	15050	15050	15050	15050	0
339	20241007	155000	151421620	15050	15050	15050	15050	0
340	20241007	154900	151421620	15050	15050	15050	15050	0
341	20241007	154800	151421620	15050	15050	15050	15050	0
342	20241007	154700	151421620	15050	15050	15050	15050	0
343	20241007	154600	151421620	15050	15050	15050	15050	0
344	20241007	154500	151421620	15050	15050	15050	15050	0
345	20241007	154400	151421620	15050	15050	15050	15050	0
346	20241007	154300	151421620	15050	15050	15050	15050	0
347	20241007	154200	151421620	15050	15050	15050	15050	0
348	20241007	154100	151421620	15050	15050	15050	15050	0
349	20241007	154000	151421620	15050	15050	15050	15050	0
350	20241007	153900	151421620	15050	15050	15050	15050	0
351	20241007	153800	151421620	15050	15050	15050	15050	0
352	20241007	153700	151421620	15050	15050	15050	15050	0
353	20241007	153600	151421620	15050	15050	15050	15050	0
354	20241007	153500	151421620	15050	15050	15050	15050	0
355	20241007	153400	151421620	15050	15050	15050	15050	0
356	20241007	153300	151421620	15050	15050	15050	15050	0
357	20241007	153200	151421620	15050	15050	15050	15050	0
358	20241007	153100	151421620	15050	15050	15050	15050	0
359	20241007	153000	151421620	15050	15050	15050	15050	243
360	20241007	152900	147764470	15020	15020	15020	15020	0
361	20241007	152800	147764470	15020	15020	15020	15020	0
362	20241007	152700	147764470	15020	15020	15020	15020	0
363	20241007	152600	147764470	15020	15020	15020	15020	0
364	20241007	152500	147764470	15020	15020	15020	15020	0
365	20241007	152400	147764470	15020	15020	15020	15020	0
366	20241007	152300	147764470	15020	15020	15020	15020	0
367	20241007	152200	147764470	15020	15020	15020	15020	0
368	20241007	152100	147764470	15020	15020	15020	15020	0
369	20241007	152000	147764470	15020	15020	15020	15020	0
370	20241007	151900	147764470	15020	15020	15020	15020	18
371	20241007	151800	147494110	15020	15020	15020	15020	1
372	20241007	151700	147479090	14970	14990	14990	14970	112
373	20241007	151600	145802190	14990	14990	14990	14970	6
374	20241007	151500	145712290	14970	14980	14990	14970	24
375	20241007	151400	145352660	15020	14990	15020	14980	135
376	20241007	151300	143329890	15000	15000	15000	15000	1
377	20241007	151200	143314890	14990	14990	14990	14990	51
378	20241007	151100	142550400	14990	14990	14990	14990	3
379	20241007	151000	142505430	14980	15010	15010	14980	19
380	20241007	150900	142220590	14990	15000	15000	14990	301
381	20241007	150800	137707600	15000	15000	15000	15000	1
382	20241007	150700	137692600	14990	14990	15010	14990	3
383	20241007	150600	137647610	15000	15010	15010	15000	16
384	20241007	150500	137407580	15000	15000	15000	15000	0
385	20241007	150400	137407580	15000	15000	15000	15000	0
386	20241007	150300	137407580	15000	15000	15010	15000	7
387	20241007	150200	137302550	15010	15010	15010	15010	0
388	20241007	150100	137302550	15010	15010	15010	15010	47
389	20241007	150000	136597080	14990	15010	15010	14990	103
390	20241007	145900	135052070	15010	15010	15010	15010	1
391	20241007	145800	135037060	15010	15010	15010	15010	4
392	20241007	145700	134977020	15010	15010	15010	15010	2
393	20241007	145600	134947000	15010	15010	15010	15010	4
394	20241007	145500	134886960	15010	15010	15010	15010	2
395	20241007	145400	134856940	15010	15010	15020	14990	57
396	20241007	145300	134002370	15020	15020	15020	15000	3
397	20241007	145200	133957330	14990	15020	15020	14990	2
398	20241007	145100	133927320	15020	15020	15020	15020	3
399	20241007	145000	133882260	15020	15020	15020	15020	1
400	20241007	144900	133867240	14990	15020	15020	14990	3
401	20241007	144800	133822210	14990	15020	15020	14990	3
402	20241007	144700	133777200	14990	15020	15020	14990	2
403	20241007	144600	133747190	14990	15020	15020	14990	3
404	20241007	144500	133702160	15020	15010	15020	15010	18
405	20241007	144400	133431930	14980	14980	14980	14980	1
406	20241007	144300	133416950	15010	15010	15010	14980	14
407	20241007	144200	133207110	14980	14980	14980	14980	0
408	20241007	144100	133207110	14980	15000	15010	14980	7
409	20241007	144000	133102120	15000	15000	15000	15000	5
410	20241007	143900	133027120	15000	15000	15000	15000	3
411	20241007	143800	132982120	15000	15000	15000	15000	3
412	20241007	143700	132937120	15000	15000	15000	15000	0
413	20241007	143600	132937120	15000	15000	15000	15000	2
414	20241007	143500	132907120	15000	14980	15000	14980	6
415	20241007	143400	132817180	14980	15010	15010	14980	320
416	20241007	143300	128017300	15020	15020	15020	15020	3
417	20241007	143200	127972240	15020	15020	15020	15020	5
418	20241007	143100	127897140	15020	15020	15020	15020	1
419	20241007	143000	127882120	15020	15020	15020	15020	7
420	20241007	142900	127776980	15020	15020	15020	15020	4
421	20241007	142800	127716900	15020	15020	15020	15020	2
422	20241007	142700	127686860	15010	15010	15010	15010	18
423	20241007	142600	127416680	15010	15010	15010	15010	0
424	20241007	142500	127416680	15010	15010	15010	15010	5
425	20241007	142400	127341630	15010	15010	15010	15010	6
426	20241007	142300	127251570	15010	15010	15010	15010	1
427	20241007	142200	127236560	15010	15010	15010	15010	3
428	20241007	142100	127191530	15010	15010	15010	15010	2
429	20241007	142000	127161510	15010	15010	15010	15010	0
430	20241007	141900	127161510	15010	15010	15010	15010	6
431	20241007	141800	127071450	15010	15020	15020	15010	28
432	20241007	141700	126651150	15020	15020	15020	15020	2
433	20241007	141600	126621110	15020	15020	15020	15020	4
434	20241007	141500	126561030	15020	15020	15020	15020	0
435	20241007	141400	126561030	15020	15020	15020	15020	5
436	20241007	141300	126485930	15020	15020	15020	15020	4
437	20241007	141200	126425850	15030	15030	15030	15030	0
438	20241007	141100	126425850	15030	15000	15030	15000	4
439	20241007	141000	126365760	15030	15030	15030	15030	2
440	20241007	140900	126335700	15030	15020	15030	15000	803
441	20241007	140800	114286340	15020	15030	15030	15020	5
442	20241007	140700	114211200	15020	15030	15030	15020	5
443	20241007	140600	114136060	15030	15030	15030	15030	0
444	20241007	140500	114136060	15030	15030	15030	15030	3
445	20241007	140400	114090970	15030	15030	15030	15030	3
446	20241007	140300	114045880	15030	15030	15030	15030	4
447	20241007	140200	113985760	15030	15030	15030	15030	20
448	20241007	140100	113685160	15030	15030	15030	15030	4
449	20241007	140000	113625040	15030	15030	15030	15030	4
450	20241007	135900	113564920	15030	15030	15030	15030	5
451	20241007	135800	113489770	15030	15030	15030	15030	0
452	20241007	135700	113489770	15030	15030	15030	15030	6
453	20241007	135600	113399590	15030	15030	15030	15030	5
454	20241007	135500	113324440	15030	15030	15030	15030	1
455	20241007	135400	113309410	15030	15030	15030	15030	2
456	20241007	135300	113279350	15030	15030	15030	15030	4
457	20241007	135200	113219230	15000	15000	15000	15000	83
458	20241007	135100	111974230	15000	15000	15000	14980	3
459	20241007	135000	111929250	15000	15000	15000	15000	0
460	20241007	134900	111929250	15000	15000	15000	15000	2
461	20241007	134800	111899250	15000	14980	15000	14980	16
462	20241007	134700	111659510	14940	14970	14970	14940	2
463	20241007	134600	111629600	14970	14980	14980	14970	4
464	20241007	134500	111569700	14980	14980	14980	14980	8
465	20241007	134400	111449860	14980	14980	14980	14980	3
466	20241007	134300	111404920	14980	14980	14980	14980	6
467	20241007	134200	111315040	14980	14980	14980	14980	3
468	20241007	134100	111270100	14980	14940	14980	14940	4
469	20241007	134000	111210260	14980	14960	14980	14960	9
470	20241007	133900	111075600	14940	14940	14940	14940	0
471	20241007	133800	111075600	14940	14980	14980	14940	412
472	20241007	133700	104916070	14970	14980	14980	14970	412
473	20241007	133600	98748390	14980	15030	15030	14980	502
474	20241007	133500	91225290	14990	14990	15030	14990	11
475	20241007	133400	91060240	15030	15030	15030	15030	2
476	20241007	133300	91030180	15030	15030	15030	15030	3
477	20241007	133200	90985090	14990	15040	15040	14990	523
478	20241007	133100	83133640	15050	15050	15050	15050	7
479	20241007	133000	83028290	15050	15050	15050	15050	1
480	20241007	132900	83013240	15050	15050	15050	15050	2
481	20241007	132800	82983140	15050	15050	15050	15050	1
482	20241007	132700	82968090	15050	15050	15050	15050	5
483	20241007	132600	82892840	15050	15050	15050	15050	3
484	20241007	132500	82847690	15050	15050	15050	15030	131
485	20241007	132400	80878310	15050	15050	15050	15050	23
486	20241007	132300	80532160	15050	15050	15050	15050	2
487	20241007	132200	80502060	15050	15050	15050	15050	4
488	20241007	132100	80441860	15040	15040	15040	15040	2
489	20241007	132000	80411780	15040	15050	15050	15040	3
490	20241007	131900	80366640	15050	15050	15050	15050	2
491	20241007	131800	80336540	15050	15050	15050	15050	2
492	20241007	131700	80306440	15050	15050	15050	15050	3
493	20241007	131600	80261290	15050	15050	15050	15050	2
494	20241007	131500	80231190	15050	15050	15050	15030	5
495	20241007	131400	80155960	15050	15050	15050	15050	1
496	20241007	131300	80140910	15050	15050	15050	15050	3
497	20241007	131200	80095760	15050	15050	15050	15050	5
498	20241007	131100	80020510	15050	15050	15050	15050	1
499	20241007	131000	80005460	15050	15050	15050	15050	2
500	20241007	130900	79975360	15050	15050	15050	15050	3
501	20241007	130800	79930210	15050	15050	15050	15050	1
502	20241007	130700	79915160	15050	15050	15050	15050	7
503	20241007	130600	79809810	15050	15050	15050	15050	0
504	20241007	130500	79809810	15050	15050	15050	15050	3
505	20241007	130400	79764660	15050	15050	15050	15050	4
506	20241007	130300	79704460	15040	15040	15040	15040	0
507	20241007	130200	79704460	15040	15040	15040	15040	9
508	20241007	130100	79569100	15040	15040	15040	15040	14
509	20241007	130000	79358540	15040	15040	15040	15040	2
510	20241007	125900	79328460	15040	15040	15040	15040	5
511	20241007	125800	79253260	15040	15040	15040	15040	2
512	20241007	125700	79223180	15040	15040	15040	15040	1
513	20241007	125600	79208140	15040	15040	15040	15040	7
514	20241007	125500	79102860	15030	15030	15030	15030	1
515	20241007	125400	79087830	15040	15040	15040	15040	1
516	20241007	125300	79072790	15040	15040	15040	15040	6
517	20241007	125200	78982550	15040	15040	15040	15040	1
518	20241007	125100	78967510	15040	15040	15040	15030	10
519	20241007	125000	78817120	15030	15030	15030	15030	5
520	20241007	124900	78741970	15030	15030	15030	15020	5
521	20241007	124800	78666830	15030	15030	15030	15030	7
522	20241007	124700	78561620	15030	15030	15030	15020	7
523	20241007	124600	78456420	15020	15030	15030	15020	5
524	20241007	124500	78381280	15030	15030	15030	15030	3
525	20241007	124400	78336190	15030	15030	15030	15030	34
526	20241007	124300	77825170	15030	15030	15030	15030	1
527	20241007	124200	77810140	15030	15030	15030	15030	2
528	20241007	124100	77780080	15030	15030	15030	15030	6
529	20241007	124000	77689900	15030	15030	15030	15030	2
530	20241007	123900	77659840	15030	15030	15030	15030	0
531	20241007	123800	77659840	15030	15030	15030	15030	0
532	20241007	123700	77659840	15030	15030	15030	15030	2
533	20241007	123600	77629780	15030	15030	15030	15030	4
534	20241007	123500	77569660	15030	15030	15030	15030	1
535	20241007	123400	77554630	15030	15030	15030	15030	0
536	20241007	123300	77554630	15030	15030	15030	15030	0
537	20241007	123200	77554630	15030	15020	15030	15020	44
538	20241007	123100	76893740	15000	15010	15010	15000	2
539	20241007	123000	76863730	15020	15020	15020	15020	3
540	20241007	122900	76818670	15030	15030	15030	15030	1
541	20241007	122800	76803640	15040	15040	15040	15040	1
542	20241007	122700	76788600	15040	15030	15040	15030	9
543	20241007	122600	76653320	15030	15030	15030	15030	2
544	20241007	122500	76623260	15030	15020	15030	15020	4
545	20241007	122400	76563150	15000	15000	15000	15000	0
546	20241007	122300	76563150	15000	15000	15000	15000	0
547	20241007	122200	76563150	15000	15030	15030	15000	778
548	20241007	122100	64877720	15040	15040	15040	15040	2
549	20241007	122000	64847640	15040	15040	15040	15040	4
550	20241007	121900	64787480	15040	15040	15040	15040	1
551	20241007	121800	64772440	15040	15040	15040	15040	0
552	20241007	121700	64772440	15040	15040	15040	15040	2
553	20241007	121600	64742360	15040	15040	15040	15040	1
554	20241007	121500	64727320	15040	15040	15040	15040	3
555	20241007	121400	64682200	15040	15040	15040	15040	1
556	20241007	121300	64667160	15040	15040	15040	15040	0
557	20241007	121200	64667160	15040	15040	15040	15040	1
558	20241007	121100	64652120	15040	15040	15040	15040	0
559	20241007	121000	64652120	15040	15040	15040	15040	5
560	20241007	120900	64576920	15040	15040	15040	15040	1
561	20241007	120800	64561880	15050	15050	15050	15050	0
562	20241007	120700	64561880	15050	15050	15050	15050	0
563	20241007	120600	64561880	15050	15050	15050	15050	0
564	20241007	120500	64561880	15050	15030	15050	15030	49
565	20241007	120400	63825390	15030	15030	15030	15030	4
566	20241007	120300	63765270	15030	15030	15030	15030	0
567	20241007	120200	63765270	15030	15030	15030	15030	0
568	20241007	120100	63765270	15030	15030	15030	15030	1
569	20241007	120000	63750240	15030	15030	15030	15030	2
570	20241007	115900	63720180	15030	15030	15030	15030	4
571	20241007	115800	63660060	15030	15030	15030	15030	4
572	20241007	115700	63599940	15030	15030	15030	15030	0
573	20241007	115600	63599940	15030	15030	15030	15030	0
574	20241007	115500	63599940	15030	15030	15030	15030	0
575	20241007	115400	63599940	15030	15030	15030	15030	6
576	20241007	115300	63509760	15030	15030	15030	15030	1
577	20241007	115200	63494730	15030	15030	15030	15030	0
578	20241007	115100	63494730	15030	15030	15030	15030	0
579	20241007	115000	63494730	15030	15030	15030	15030	1
580	20241007	114900	63479700	15030	15030	15030	15030	5
581	20241007	114800	63404550	15000	15000	15000	15000	0
582	20241007	114700	63404550	15000	15000	15000	15000	0
583	20241007	114600	63404550	15000	15000	15000	15000	4
584	20241007	114500	63344550	15030	15030	15030	15030	1
585	20241007	114400	63329520	15010	15030	15030	15010	285
586	20241007	114300	59051560	15030	15030	15030	15030	1
587	20241007	114200	59036530	15030	15010	15030	15010	183
588	20241007	114100	56289660	15030	15030	15030	15030	1
589	20241007	114000	56274630	15020	15020	15020	15020	29
590	20241007	113900	55839050	15030	15030	15030	15030	1
591	20241007	113800	55824020	15030	15030	15030	15030	7
592	20241007	113700	55718810	15030	15030	15030	15030	0
593	20241007	113600	55718810	15030	15030	15030	15030	1
594	20241007	113500	55703780	15030	15030	15030	15030	0
595	20241007	113400	55703780	15030	15030	15030	15030	0
596	20241007	113300	55703780	15030	15030	15030	15030	0
597	20241007	113200	55703780	15030	15020	15030	15010	6
598	20241007	113100	55613660	15020	15020	15020	15020	15
599	20241007	113000	55388360	15020	15020	15020	15020	0
600	20241007	112900	55388360	15020	15020	15020	15020	0
601	20241007	112800	55388360	15020	15020	15020	15020	0
602	20241007	112700	55388360	15020	15020	15020	15020	3
603	20241007	112600	55343300	15010	15010	15010	15010	0
604	20241007	112500	55343300	15010	15010	15010	15010	1
605	20241007	112400	55328290	15020	15020	15020	15020	0
606	20241007	112300	55328290	15020	15020	15020	15020	0
607	20241007	112200	55328290	15020	15020	15020	15020	15
608	20241007	112100	55102990	15020	15020	15020	15020	100
609	20241007	112000	53600990	15010	15010	15010	15010	1
610	20241007	111900	53585980	15000	15000	15000	15000	0
611	20241007	111800	53585980	15000	15000	15000	15000	0
612	20241007	111700	53585980	15000	15000	15000	15000	0
613	20241007	111600	53585980	15000	15000	15000	15000	0
614	20241007	111500	53585980	15000	15000	15000	15000	0
615	20241007	111400	53585980	15000	15000	15000	15000	0
616	20241007	111300	53585980	15000	15030	15030	15000	423
617	20241007	111200	47236020	15030	15030	15030	15030	0
618	20241007	111100	47236020	15030	15030	15030	15030	5
619	20241007	111000	47160870	15030	15030	15030	15030	18
620	20241007	110900	46890330	15020	15020	15020	15020	0
621	20241007	110800	46890330	15020	15020	15020	15020	0
622	20241007	110700	46890330	15020	15020	15020	15020	0
623	20241007	110600	46890330	15020	15020	15020	15020	100
624	20241007	110500	45388330	15020	15020	15020	15020	0
625	20241007	110400	45388330	15020	15020	15020	15020	1
626	20241007	110300	45373310	15030	15030	15030	15030	20
627	20241007	110200	45072710	15030	15030	15030	15030	1
628	20241007	110100	45057680	15030	15030	15030	15030	37
629	20241007	110000	44501570	15030	15030	15030	15030	0
630	20241007	105900	44501570	15030	15030	15030	15030	0
631	20241007	105800	44501570	15030	15030	15030	15030	1
632	20241007	105700	44486540	15040	15040	15040	15040	0
633	20241007	105600	44486540	15040	15040	15040	15040	0
634	20241007	105500	44486540	15040	15040	15040	15040	0
635	20241007	105400	44486540	15040	15040	15040	15040	0
636	20241007	105300	44486540	15040	15040	15040	15040	1
637	20241007	105200	44471500	15040	15040	15040	15040	0
638	20241007	105100	44471500	15040	15040	15040	15040	0
639	20241007	105000	44471500	15040	15040	15040	15040	0
640	20241007	104900	44471500	15040	15040	15040	15040	1
641	20241007	104800	44456460	15050	15060	15060	15050	45
642	20241007	104700	43778890	15060	15060	15060	15060	0
643	20241007	104600	43778890	15060	15060	15060	15060	0
644	20241007	104500	43778890	15060	15060	15060	15060	0
645	20241007	104400	43778890	15060	15060	15060	15060	0
646	20241007	104300	43778890	15060	15060	15060	15060	0
647	20241007	104200	43778890	15060	15060	15060	15060	0
648	20241007	104100	43778890	15060	15060	15060	15060	0
649	20241007	104000	43778890	15060	15060	15060	15060	0
650	20241007	103900	43778890	15060	15060	15060	15060	0
651	20241007	103800	43778890	15060	15060	15060	15060	0
652	20241007	103700	43778890	15060	15060	15060	15060	0
653	20241007	103600	43778890	15060	15060	15060	15060	0
654	20241007	103500	43778890	15060	15070	15100	15060	4
655	20241007	103400	43718590	15090	15100	15100	15090	314
656	20241007	103300	38977270	15140	15140	15140	15140	0
657	20241007	103200	38977270	15140	15140	15140	15140	0
658	20241007	103100	38977270	15140	15140	15140	15140	0
659	20241007	103000	38977270	15140	15140	15140	15140	0
660	20241007	102900	38977270	15140	15140	15140	15140	0
661	20241007	102800	38977270	15140	15140	15140	15140	0
662	20241007	102700	38977270	15140	15140	15140	15140	1
663	20241007	102600	38962130	15100	15100	15100	15100	1
664	20241007	102500	38947030	15090	15090	15090	15090	0
665	20241007	102400	38947030	15090	15090	15090	15090	0
666	20241007	102300	38947030	15090	15090	15090	15090	0
667	20241007	102200	38947030	15090	15090	15090	15090	1
668	20241007	102100	38931940	15140	15080	15140	15060	26
669	20241007	102000	38540110	15110	15110	15110	15110	0
670	20241007	101900	38540110	15110	15090	15110	15090	29
671	20241007	101800	38102480	15060	15060	15060	15060	0
672	20241007	101700	38102480	15060	15060	15060	15060	0
673	20241007	101600	38102480	15060	15060	15060	15060	7
674	20241007	101500	37997060	15060	15060	15060	15060	1
675	20241007	101400	37982000	15100	15100	15100	15100	0
676	20241007	101300	37982000	15100	15100	15100	15100	0
677	20241007	101200	37982000	15100	15100	15100	15100	0
678	20241007	101100	37982000	15100	15100	15100	15100	0
679	20241007	101000	37982000	15100	15100	15100	15100	0
680	20241007	100900	37982000	15100	15100	15100	15100	0
681	20241007	100800	37982000	15100	15100	15100	15100	0
682	20241007	100700	37982000	15100	15100	15100	15100	0
683	20241007	100600	37982000	15100	15100	15100	15100	0
684	20241007	100500	37982000	15100	15100	15100	15100	0
685	20241007	100400	37982000	15100	15100	15100	15100	0
686	20241007	100300	37982000	15100	15100	15100	15100	0
687	20241007	100200	37982000	15100	15100	15100	15100	1
688	20241007	100100	37966900	15130	15130	15130	15130	0
689	20241007	100000	37966900	15130	15130	15130	15130	0
690	20241007	095900	37966900	15130	15130	15130	15130	0
691	20241007	095800	37966900	15130	15130	15130	15130	0
692	20241007	095700	37966900	15130	15090	15130	15090	4
693	20241007	095600	37906470	15080	15080	15080	15080	0
694	20241007	095500	37906470	15080	15080	15080	15080	1
695	20241007	095400	37891390	15130	15130	15130	15130	0
696	20241007	095300	37891390	15130	15130	15130	15130	0
697	20241007	095200	37891390	15130	15130	15130	15130	0
698	20241007	095100	37891390	15130	15060	15130	15060	8
699	20241007	095000	37770810	15050	15050	15050	15050	8
700	20241007	094900	37650410	15050	15050	15050	15050	10
701	20241007	094800	37499910	15050	15050	15050	15050	20
702	20241007	094700	37198910	15050	15050	15050	15050	0
703	20241007	094600	37198910	15050	15050	15050	15050	10
704	20241007	094500	37048410	15030	15030	15030	15030	0
705	20241007	094400	37048410	15030	15050	15050	15030	99
706	20241007	094300	35559360	15040	15060	15060	15040	17
707	20241007	094200	35303360	15070	15070	15070	15070	1
708	20241007	094100	35288290	15080	15090	15090	15080	2
709	20241007	094000	35258120	15090	15090	15090	15090	0
710	20241007	093900	35258120	15090	15090	15140	15090	6
711	20241007	093800	35167490	15080	15080	15080	15080	1
712	20241007	093700	35152410	15140	15140	15140	15140	0
713	20241007	093600	35152410	15140	15140	15140	15140	2
714	20241007	093500	35122130	15140	15040	15140	15040	201
715	20241007	093400	32080780	15140	15140	15140	15140	0
716	20241007	093300	32080780	15140	15120	15140	15120	9
717	20241007	093200	31944680	15020	15020	15020	15020	0
718	20241007	093100	31944680	15020	15020	15020	15020	0
719	20241007	093000	31944680	15020	15020	15020	15020	0
720	20241007	092900	31944680	15020	15020	15020	15020	0
721	20241007	092800	31944680	15020	15020	15020	15020	1
722	20241007	092700	31929660	15020	15010	15030	15010	959
723	20241007	092600	17526590	15010	15010	15010	15010	20
724	20241007	092500	17226390	15010	15080	15080	15010	588
725	20241007	092400	8382700	15110	15120	15120	15110	34
726	20241007	092300	7868860	15120	15110	15120	15110	21
727	20241007	092200	7551540	15300	15300	15300	15300	0
728	20241007	092100	7551540	15300	15300	15300	15300	0
729	20241007	092000	7551540	15300	15300	15300	15300	0
730	20241007	091900	7551540	15300	15300	15300	15300	0
731	20241007	091800	7551540	15300	15140	15300	15140	100
732	20241007	091700	6029650	15130	15020	15130	15020	73
733	20241007	091600	4931600	14990	14990	14990	14990	0
734	20241007	091500	4931600	14990	14990	14990	14990	0
735	20241007	091400	4931600	14990	14990	14990	14990	0
736	20241007	091300	4931600	14990	14990	14990	14990	0
737	20241007	091200	4931600	14990	14990	14990	14990	0
738	20241007	091100	4931600	14990	14990	14990	14990	27
739	20241007	091000	4526870	15020	15020	15020	15020	0
740	20241007	090900	4526870	15020	15020	15020	15020	0
741	20241007	090800	4526870	15020	15020	15020	15020	0
742	20241007	090700	4526870	15020	15020	15020	15020	5
743	20241007	090600	4451770	14990	14990	14990	14990	0
744	20241007	090500	4451770	14990	15020	15020	14990	127
745	20241007	090400	2546590	15030	15030	15030	15030	0
746	20241007	090300	2546590	15030	15030	15030	15020	8
747	20241007	090200	2426410	15040	15060	15060	15040	103
748	20241007	090100	875470	15110	15110	15140	15110	14
749	20241007	090000	663740	15110	15060	15110	15060	29