KissMeData/191420/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203700	113152300	15100	15100	15100	15100	735
3	20241011	203600	113152300	15100	15100	15100	15100	0
4	20241011	203500	113152300	15100	15100	15100	15100	0
5	20241011	203400	113152300	15100	15100	15100	15100	0
6	20241011	203300	113152300	15100	15100	15100	15100	0
7	20241011	203200	113152300	15100	15100	15100	15100	0
8	20241011	203100	113152300	15100	15100	15100	15100	0
9	20241011	203000	113152300	15100	15100	15100	15100	0
10	20241011	202900	113152300	15100	15100	15100	15100	0
11	20241011	202800	113152300	15100	15100	15100	15100	0
12	20241011	202700	113152300	15100	15100	15100	15100	0
13	20241011	202600	113152300	15100	15100	15100	15100	0
14	20241011	202500	113152300	15100	15100	15100	15100	0
15	20241011	202400	113152300	15100	15100	15100	15100	0
16	20241011	202300	113152300	15100	15100	15100	15100	0
17	20241011	202200	113152300	15100	15100	15100	15100	0
18	20241011	202100	113152300	15100	15100	15100	15100	0
19	20241011	202000	113152300	15100	15100	15100	15100	0
20	20241011	201900	113152300	15100	15100	15100	15100	0
21	20241011	201800	113152300	15100	15100	15100	15100	0
22	20241011	201700	113152300	15100	15100	15100	15100	0
23	20241011	201600	113152300	15100	15100	15100	15100	0
24	20241011	201500	113152300	15100	15100	15100	15100	0
25	20241011	201400	113152300	15100	15100	15100	15100	0
26	20241011	201300	113152300	15100	15100	15100	15100	0
27	20241011	201200	113152300	15100	15100	15100	15100	0
28	20241011	201100	113152300	15100	15100	15100	15100	0
29	20241011	201000	113152300	15100	15100	15100	15100	0
30	20241011	200900	113152300	15100	15100	15100	15100	0
31	20241011	200800	113152300	15100	15100	15100	15100	0
32	20241011	200700	113152300	15100	15100	15100	15100	735
33	20241011	200600	113152300	15100	15100	15100	15100	0
34	20241011	200500	113152300	15100	15100	15100	15100	0
35	20241011	200400	113152300	15100	15100	15100	15100	0
36	20241011	200300	113152300	15100	15100	15100	15100	0
37	20241011	200200	113152300	15100	15100	15100	15100	0
38	20241011	200100	113152300	15100	15100	15100	15100	0
39	20241011	200000	113152300	15100	15100	15100	15100	0
40	20241011	195900	113152300	15100	15100	15100	15100	0
41	20241011	195800	113152300	15100	15100	15100	15100	0
42	20241011	195700	113152300	15100	15100	15100	15100	0
43	20241011	195600	113152300	15100	15100	15100	15100	0
44	20241011	195500	113152300	15100	15100	15100	15100	0
45	20241011	195400	113152300	15100	15100	15100	15100	0
46	20241011	195300	113152300	15100	15100	15100	15100	0
47	20241011	195200	113152300	15100	15100	15100	15100	0
48	20241011	195100	113152300	15100	15100	15100	15100	0
49	20241011	195000	113152300	15100	15100	15100	15100	0
50	20241011	194900	113152300	15100	15100	15100	15100	0
51	20241011	194800	113152300	15100	15100	15100	15100	0
52	20241011	194700	113152300	15100	15100	15100	15100	0
53	20241011	194600	113152300	15100	15100	15100	15100	0
54	20241011	194500	113152300	15100	15100	15100	15100	0
55	20241011	194400	113152300	15100	15100	15100	15100	0
56	20241011	194300	113152300	15100	15100	15100	15100	0
57	20241011	194200	113152300	15100	15100	15100	15100	0
58	20241011	194100	113152300	15100	15100	15100	15100	0
59	20241011	194000	113152300	15100	15100	15100	15100	0
60	20241011	193900	113152300	15100	15100	15100	15100	0
61	20241011	193800	113152300	15100	15100	15100	15100	0
62	20241011	193700	113152300	15100	15100	15100	15100	735
63	20241011	193600	113152300	15100	15100	15100	15100	0
64	20241011	193500	113152300	15100	15100	15100	15100	0
65	20241011	193400	113152300	15100	15100	15100	15100	0
66	20241011	193300	113152300	15100	15100	15100	15100	0
67	20241011	193200	113152300	15100	15100	15100	15100	0
68	20241011	193100	113152300	15100	15100	15100	15100	0
69	20241011	193000	113152300	15100	15100	15100	15100	0
70	20241011	192900	113152300	15100	15100	15100	15100	0
71	20241011	192800	113152300	15100	15100	15100	15100	0
72	20241011	192700	113152300	15100	15100	15100	15100	0
73	20241011	192600	113152300	15100	15100	15100	15100	0
74	20241011	192500	113152300	15100	15100	15100	15100	0
75	20241011	192400	113152300	15100	15100	15100	15100	0
76	20241011	192300	113152300	15100	15100	15100	15100	0
77	20241011	192200	113152300	15100	15100	15100	15100	0
78	20241011	192100	113152300	15100	15100	15100	15100	0
79	20241011	192000	113152300	15100	15100	15100	15100	0
80	20241011	191900	113152300	15100	15100	15100	15100	0
81	20241011	191800	113152300	15100	15100	15100	15100	0
82	20241011	191700	113152300	15100	15100	15100	15100	0
83	20241011	191600	113152300	15100	15100	15100	15100	0
84	20241011	191500	113152300	15100	15100	15100	15100	0
85	20241011	191400	113152300	15100	15100	15100	15100	0
86	20241011	191300	113152300	15100	15100	15100	15100	0
87	20241011	191200	113152300	15100	15100	15100	15100	0
88	20241011	191100	113152300	15100	15100	15100	15100	0
89	20241011	191000	113152300	15100	15100	15100	15100	0
90	20241011	190900	113152300	15100	15100	15100	15100	0
91	20241011	190800	113152300	15100	15100	15100	15100	0
92	20241011	190700	113152300	15100	15100	15100	15100	735
93	20241011	190600	113152300	15100	15100	15100	15100	0
94	20241011	190500	113152300	15100	15100	15100	15100	0
95	20241011	190400	113152300	15100	15100	15100	15100	0
96	20241011	190300	113152300	15100	15100	15100	15100	0
97	20241011	190200	113152300	15100	15100	15100	15100	0
98	20241011	190100	113152300	15100	15100	15100	15100	0
99	20241011	190000	113152300	15100	15100	15100	15100	0
100	20241011	185900	113152300	15100	15100	15100	15100	0
101	20241011	185800	113152300	15100	15100	15100	15100	0
102	20241011	185700	113152300	15100	15100	15100	15100	0
103	20241011	185600	113152300	15100	15100	15100	15100	0
104	20241011	185500	113152300	15100	15100	15100	15100	0
105	20241011	185400	113152300	15100	15100	15100	15100	0
106	20241011	185300	113152300	15100	15100	15100	15100	0
107	20241011	185200	113152300	15100	15100	15100	15100	0
108	20241011	185100	113152300	15100	15100	15100	15100	0
109	20241011	185000	113152300	15100	15100	15100	15100	0
110	20241011	184900	113152300	15100	15100	15100	15100	0
111	20241011	184800	113152300	15100	15100	15100	15100	0
112	20241011	184700	113152300	15100	15100	15100	15100	0
113	20241011	184600	113152300	15100	15100	15100	15100	0
114	20241011	184500	113152300	15100	15100	15100	15100	0
115	20241011	184400	113152300	15100	15100	15100	15100	0
116	20241011	184300	113152300	15100	15100	15100	15100	0
117	20241011	184200	113152300	15100	15100	15100	15100	0
118	20241011	184100	113152300	15100	15100	15100	15100	0
119	20241011	184000	113152300	15100	15100	15100	15100	0
120	20241011	183900	113152300	15100	15100	15100	15100	0
121	20241011	183800	113152300	15100	15100	15100	15100	0
122	20241011	183700	113152300	15100	15100	15100	15100	735
123	20241011	183600	113152300	15100	15100	15100	15100	0
124	20241011	183500	113152300	15100	15100	15100	15100	0
125	20241011	183400	113152300	15100	15100	15100	15100	0
126	20241011	183300	113152300	15100	15100	15100	15100	0
127	20241011	183200	113152300	15100	15100	15100	15100	0
128	20241011	183100	113152300	15100	15100	15100	15100	0
129	20241011	183000	113152300	15100	15100	15100	15100	0
130	20241011	182900	113152300	15100	15100	15100	15100	0
131	20241011	182800	113152300	15100	15100	15100	15100	0
132	20241011	182700	113152300	15100	15100	15100	15100	0
133	20241011	182600	113152300	15100	15100	15100	15100	0
134	20241011	182500	113152300	15100	15100	15100	15100	0
135	20241011	182400	113152300	15100	15100	15100	15100	0
136	20241011	182300	113152300	15100	15100	15100	15100	0
137	20241011	182200	113152300	15100	15100	15100	15100	0
138	20241011	182100	113152300	15100	15100	15100	15100	0
139	20241011	182000	113152300	15100	15100	15100	15100	0
140	20241011	181900	113152300	15100	15100	15100	15100	0
141	20241011	181800	113152300	15100	15100	15100	15100	0
142	20241011	181700	113152300	15100	15100	15100	15100	0
143	20241011	181600	113152300	15100	15100	15100	15100	0
144	20241011	181500	113152300	15100	15100	15100	15100	0
145	20241011	181400	113152300	15100	15100	15100	15100	0
146	20241011	181300	113152300	15100	15100	15100	15100	0
147	20241011	181200	113152300	15100	15100	15100	15100	0
148	20241011	181100	113152300	15100	15100	15100	15100	0
149	20241011	181000	113152300	15100	15100	15100	15100	0
150	20241011	180900	113152300	15100	15100	15100	15100	0
151	20241011	180800	113152300	15100	15100	15100	15100	0
152	20241011	180700	113152300	15100	15100	15100	15100	735
153	20241011	180600	113152300	15100	15100	15100	15100	0
154	20241011	180500	113152300	15100	15100	15100	15100	0
155	20241011	180400	113152300	15100	15100	15100	15100	0
156	20241011	180300	113152300	15100	15100	15100	15100	0
157	20241011	180200	113152300	15100	15100	15100	15100	0
158	20241011	180100	113152300	15100	15100	15100	15100	0
159	20241011	180000	113152300	15100	15100	15100	15100	0
160	20241011	175900	113152300	15100	15100	15100	15100	0
161	20241011	175800	113152300	15100	15100	15100	15100	0
162	20241011	175700	113152300	15100	15100	15100	15100	0
163	20241011	175600	113152300	15100	15100	15100	15100	0
164	20241011	175500	113152300	15100	15100	15100	15100	0
165	20241011	175400	113152300	15100	15100	15100	15100	0
166	20241011	175300	113152300	15100	15100	15100	15100	0
167	20241011	175200	113152300	15100	15100	15100	15100	0
168	20241011	175100	113152300	15100	15100	15100	15100	0
169	20241011	175000	113152300	15100	15100	15100	15100	0
170	20241011	174900	113152300	15100	15100	15100	15100	0
171	20241011	174800	113152300	15100	15100	15100	15100	0
172	20241011	174700	113152300	15100	15100	15100	15100	0
173	20241011	174600	113152300	15100	15100	15100	15100	0
174	20241011	174500	113152300	15100	15100	15100	15100	0
175	20241011	174400	113152300	15100	15100	15100	15100	0
176	20241011	174300	113152300	15100	15100	15100	15100	0
177	20241011	174200	113152300	15100	15100	15100	15100	0
178	20241011	174100	113152300	15100	15100	15100	15100	0
179	20241011	174000	113152300	15100	15100	15100	15100	0
180	20241011	173900	113152300	15100	15100	15100	15100	0
181	20241011	173800	113152300	15100	15100	15100	15100	0
182	20241011	173700	113152300	15100	15100	15100	15100	735
183	20241011	173600	113152300	15100	15100	15100	15100	0
184	20241011	173500	113152300	15100	15100	15100	15100	0
185	20241011	173400	113152300	15100	15100	15100	15100	0
186	20241011	173300	113152300	15100	15100	15100	15100	0
187	20241011	173200	113152300	15100	15100	15100	15100	0
188	20241011	173100	113152300	15100	15100	15100	15100	0
189	20241011	173000	113152300	15100	15100	15100	15100	0
190	20241011	172900	113152300	15100	15100	15100	15100	0
191	20241011	172800	113152300	15100	15100	15100	15100	0
192	20241011	172700	113152300	15100	15100	15100	15100	0
193	20241011	172600	113152300	15100	15100	15100	15100	0
194	20241011	172500	113152300	15100	15100	15100	15100	0
195	20241011	172400	113152300	15100	15100	15100	15100	0
196	20241011	172300	113152300	15100	15100	15100	15100	0
197	20241011	172200	113152300	15100	15100	15100	15100	0
198	20241011	172100	113152300	15100	15100	15100	15100	0
199	20241011	172000	113152300	15100	15100	15100	15100	0
200	20241011	171900	113152300	15100	15100	15100	15100	0
201	20241011	171800	113152300	15100	15100	15100	15100	0
202	20241011	171700	113152300	15100	15100	15100	15100	0
203	20241011	171600	113152300	15100	15100	15100	15100	0
204	20241011	171500	113152300	15100	15100	15100	15100	0
205	20241011	171400	113152300	15100	15100	15100	15100	0
206	20241011	171300	113152300	15100	15100	15100	15100	0
207	20241011	171200	113152300	15100	15100	15100	15100	0
208	20241011	171100	113152300	15100	15100	15100	15100	0
209	20241011	171000	113152300	15100	15100	15100	15100	0
210	20241011	170900	113152300	15100	15100	15100	15100	0
211	20241011	170800	113152300	15100	15100	15100	15100	0
212	20241011	170700	113152300	15100	15100	15100	15100	735
213	20241011	170600	113152300	15100	15100	15100	15100	0
214	20241011	170500	113152300	15100	15100	15100	15100	0
215	20241011	170400	113152300	15100	15100	15100	15100	0
216	20241011	170300	113152300	15100	15100	15100	15100	0
217	20241011	170200	113152300	15100	15100	15100	15100	0
218	20241011	170100	113152300	15100	15100	15100	15100	0
219	20241011	170000	113152300	15100	15100	15100	15100	0
220	20241011	165900	113152300	15100	15100	15100	15100	0
221	20241011	165800	113152300	15100	15100	15100	15100	0
222	20241011	165700	113152300	15100	15100	15100	15100	0
223	20241011	165600	113152300	15100	15100	15100	15100	0
224	20241011	165500	113152300	15100	15100	15100	15100	0
225	20241011	165400	113152300	15100	15100	15100	15100	0
226	20241011	165300	113152300	15100	15100	15100	15100	0
227	20241011	165200	113152300	15100	15100	15100	15100	0
228	20241011	165100	113152300	15100	15100	15100	15100	0
229	20241011	165000	113152300	15100	15100	15100	15100	0
230	20241011	164900	113152300	15100	15100	15100	15100	0
231	20241011	164800	113152300	15100	15100	15100	15100	0
232	20241011	164700	113152300	15100	15100	15100	15100	0
233	20241011	164600	113152300	15100	15100	15100	15100	0
234	20241011	164500	113152300	15100	15100	15100	15100	0
235	20241011	164400	113152300	15100	15100	15100	15100	0
236	20241011	164300	113152300	15100	15100	15100	15100	0
237	20241011	164200	113152300	15100	15100	15100	15100	0
238	20241011	164100	113152300	15100	15100	15100	15100	0
239	20241011	164000	113152300	15100	15100	15100	15100	0
240	20241011	163900	113152300	15100	15100	15100	15100	0
241	20241011	163800	113152300	15100	15100	15100	15100	0
242	20241011	163700	113152300	15100	15100	15100	15100	735
243	20241011	163600	113152300	15100	15100	15100	15100	0
244	20241011	163500	113152300	15100	15100	15100	15100	0
245	20241011	163400	113152300	15100	15100	15100	15100	0
246	20241011	163300	113152300	15100	15100	15100	15100	0
247	20241011	163200	113152300	15100	15100	15100	15100	0
248	20241011	163100	113152300	15100	15100	15100	15100	0
249	20241011	163000	113152300	15100	15100	15100	15100	0
250	20241011	162900	113152300	15100	15100	15100	15100	0
251	20241011	162800	113152300	15100	15100	15100	15100	0
252	20241011	162700	113152300	15100	15100	15100	15100	0
253	20241011	162600	113152300	15100	15100	15100	15100	0
254	20241011	162500	113152300	15100	15100	15100	15100	0
255	20241011	162400	113152300	15100	15100	15100	15100	0
256	20241011	162300	113152300	15100	15100	15100	15100	0
257	20241011	162200	113152300	15100	15100	15100	15100	0
258	20241011	162100	113152300	15100	15100	15100	15100	0
259	20241011	162000	113152300	15100	15100	15100	15100	0
260	20241011	161900	113152300	15100	15100	15100	15100	0
261	20241011	161800	113152300	15100	15100	15100	15100	0
262	20241011	161700	113152300	15100	15100	15100	15100	0
263	20241011	161600	113152300	15100	15100	15100	15100	0
264	20241011	161500	113152300	15100	15100	15100	15100	0
265	20241011	161400	113152300	15100	15100	15100	15100	0
266	20241011	161300	113152300	15100	15100	15100	15100	0
267	20241011	161200	113152300	15100	15100	15100	15100	0
268	20241011	161100	113152300	15100	15100	15100	15100	0
269	20241011	161000	113152300	15100	15100	15100	15100	0
270	20241011	160900	113152300	15100	15100	15100	15100	0
271	20241011	160800	113152300	15100	15100	15100	15100	0
272	20241011	160700	113152300	15100	15100	15100	15100	735
273	20241011	160600	113152300	15100	15100	15100	15100	0
274	20241011	160500	113152300	15100	15100	15100	15100	0
275	20241011	160400	113152300	15100	15100	15100	15100	0
276	20241011	160300	113152300	15100	15100	15100	15100	0
277	20241011	160200	113152300	15100	15100	15100	15100	0
278	20241011	160100	113152300	15100	15100	15100	15100	0
279	20241011	160000	113152300	15100	15100	15100	15100	0
280	20241011	155900	113152300	15100	15100	15100	15100	0
281	20241011	155800	113152300	15100	15100	15100	15100	0
282	20241011	155700	113152300	15100	15100	15100	15100	0
283	20241011	155600	113152300	15100	15100	15100	15100	0
284	20241011	155500	113152300	15100	15100	15100	15100	0
285	20241011	155400	113152300	15100	15100	15100	15100	0
286	20241011	155300	113152300	15100	15100	15100	15100	0
287	20241011	155200	113152300	15100	15100	15100	15100	0
288	20241011	155100	113152300	15100	15100	15100	15100	0
289	20241011	155000	113152300	15100	15100	15100	15100	0
290	20241011	154900	113152300	15100	15100	15100	15100	0
291	20241011	154800	113152300	15100	15100	15100	15100	0
292	20241011	154700	113152300	15100	15100	15100	15100	0
293	20241011	154600	113152300	15100	15100	15100	15100	0
294	20241011	154500	113152300	15100	15100	15100	15100	0
295	20241011	154400	113152300	15100	15100	15100	15100	0
296	20241011	154300	113152300	15100	15100	15100	15100	0
297	20241011	154200	113152300	15100	15100	15100	15100	0
298	20241011	154100	113152300	15100	15100	15100	15100	0
299	20241011	154000	113152300	15100	15100	15100	15100	0
300	20241011	153900	113152300	15100	15100	15100	15100	0
301	20241011	153800	113152300	15100	15100	15100	15100	0
302	20241011	153700	113152300	15100	15100	15100	15100	735
303	20241011	153600	113152300	15100	15100	15100	15100	0
304	20241011	153500	113152300	15100	15100	15100	15100	0
305	20241011	153400	113152300	15100	15100	15100	15100	0
306	20241011	153300	113152300	15100	15100	15100	15100	0
307	20241011	153200	113152300	15100	15100	15100	15100	0
308	20241011	153100	113152300	15100	15100	15100	15100	0
309	20241011	153000	113152300	15100	15100	15100	15100	735
310	20241011	152900	102053800	15170	15170	15170	15170	0
311	20241011	152800	102053800	15170	15170	15170	15170	0
312	20241011	152700	102053800	15170	15170	15170	15170	0
313	20241011	152600	102053800	15170	15170	15170	15170	0
314	20241011	152500	102053800	15170	15170	15170	15170	0
315	20241011	152400	102053800	15170	15170	15170	15170	0
316	20241011	152300	102053800	15170	15170	15170	15170	0
317	20241011	152200	102053800	15170	15170	15170	15170	0
318	20241011	152100	102053800	15170	15170	15170	15170	0
319	20241011	152000	102053800	15170	15170	15170	15170	0
320	20241011	151900	102053800	15170	15170	15170	15170	1
321	20241011	151800	102038630	15130	15130	15130	15130	32
322	20241011	151700	101554470	15130	15130	15130	15130	5
323	20241011	151600	101478820	15190	15190	15190	15190	0
324	20241011	151500	101478820	15190	15190	15190	15190	1
325	20241011	151400	101463630	15120	15120	15120	15120	0
326	20241011	151300	101463630	15120	15120	15120	15120	0
327	20241011	151200	101463630	15120	15170	15170	15120	37
328	20241011	151100	100904090	15170	15170	15170	15170	37
329	20241011	151000	100342800	15170	15170	15170	15170	0
330	20241011	150900	100342800	15170	15170	15170	15170	0
331	20241011	150800	100342800	15170	15100	15170	15100	7
332	20241011	150700	100237030	15130	15130	15130	15130	0
333	20241011	150600	100237030	15130	15130	15130	15130	0
334	20241011	150500	100237030	15130	15130	15130	15130	0
335	20241011	150400	100237030	15130	15130	15130	15130	0
336	20241011	150300	100237030	15130	15130	15130	15120	2060
337	20241011	150200	69069830	15130	15150	15150	15130	435
338	20241011	150100	62479760	15150	15150	15150	15150	0
339	20241011	150000	62479760	15150	15150	15150	15150	0
340	20241011	145900	62479760	15150	15150	15150	15150	0
341	20241011	145800	62479760	15150	15150	15150	15150	0
342	20241011	145700	62479760	15150	15150	15150	15150	0
343	20241011	145600	62479760	15150	15150	15150	15150	0
344	20241011	145500	62479760	15150	15150	15150	15150	0
345	20241011	145400	62479760	15150	15150	15150	15150	0
346	20241011	145300	62479760	15150	15150	15150	15150	0
347	20241011	145200	62479760	15150	15130	15150	15130	97
348	20241011	145100	61012130	15130	15130	15130	15130	0
349	20241011	145000	61012130	15130	15130	15130	15130	0
350	20241011	144900	61012130	15130	15130	15130	15130	0
351	20241011	144800	61012130	15130	15130	15130	15130	0
352	20241011	144700	61012130	15130	15130	15130	15130	0
353	20241011	144600	61012130	15130	15130	15130	15130	0
354	20241011	144500	61012130	15130	15130	15130	15130	0
355	20241011	144400	61012130	15130	15140	15140	15130	275
356	20241011	144300	56849660	15150	15150	15150	15150	0
357	20241011	144200	56849660	15150	15150	15150	15150	2
358	20241011	144100	56819360	15150	15150	15150	15150	6
359	20241011	144000	56728460	15150	15160	15160	15150	176
360	20241011	143900	54061660	15160	15160	15160	15160	0
361	20241011	143800	54061660	15160	15160	15160	15160	0
362	20241011	143700	54061660	15160	15160	15160	15160	0
363	20241011	143600	54061660	15160	15160	15160	15160	0
364	20241011	143500	54061660	15160	15160	15160	15160	100
365	20241011	143400	52545660	15160	15160	15160	15160	0
366	20241011	143300	52545660	15160	15160	15160	15160	0
367	20241011	143200	52545660	15160	15180	15180	15160	96
368	20241011	143100	51089520	15180	15200	15200	15180	400
369	20241011	143000	45014800	15240	15240	15240	15240	0
370	20241011	142900	45014800	15240	15240	15240	15240	0
371	20241011	142800	45014800	15240	15240	15240	15240	0
372	20241011	142700	45014800	15240	15250	15250	15240	20
373	20241011	142600	44709910	15250	15260	15260	15250	500
374	20241011	142500	37082080	15270	15280	15280	15260	210
375	20241011	142400	33875190	15280	15280	15280	15280	0
376	20241011	142300	33875190	15280	15300	15300	15280	99
377	20241011	142200	32361770	15330	15330	15330	15330	1
378	20241011	142100	32346440	15390	15390	15390	15390	0
379	20241011	142000	32346440	15390	15390	15390	15390	0
380	20241011	141900	32346440	15390	15390	15390	15390	0
381	20241011	141800	32346440	15390	15390	15390	15390	0
382	20241011	141700	32346440	15390	15390	15390	15390	1
383	20241011	141600	32331050	15340	15340	15340	15340	0
384	20241011	141500	32331050	15340	15340	15340	15340	0
385	20241011	141400	32331050	15340	15340	15340	15340	0
386	20241011	141300	32331050	15340	15340	15340	15340	0
387	20241011	141200	32331050	15340	15340	15340	15340	0
388	20241011	141100	32331050	15340	15340	15340	15340	1
389	20241011	141000	32315710	15410	15410	15410	15410	0
390	20241011	140900	32315710	15410	15410	15410	15410	0
391	20241011	140800	32315710	15410	15410	15410	15410	0
392	20241011	140700	32315710	15410	15410	15410	15410	0
393	20241011	140600	32315710	15410	15410	15410	15410	0
394	20241011	140500	32315710	15410	15410	15410	15410	0
395	20241011	140400	32315710	15410	15410	15410	15410	0
396	20241011	140300	32315710	15410	15410	15410	15410	0
397	20241011	140200	32315710	15410	15410	15410	15410	0
398	20241011	140100	32315710	15410	15410	15410	15410	0
399	20241011	140000	32315710	15410	15410	15410	15410	0
400	20241011	135900	32315710	15410	15410	15410	15410	0
401	20241011	135800	32315710	15410	15410	15410	15410	0
402	20241011	135700	32315710	15410	15410	15410	15410	0
403	20241011	135600	32315710	15410	15410	15410	15410	0
404	20241011	135500	32315710	15410	15410	15410	15410	0
405	20241011	135400	32315710	15410	15410	15410	15410	0
406	20241011	135300	32315710	15410	15410	15410	15410	0
407	20241011	135200	32315710	15410	15410	15410	15410	10
408	20241011	135100	32161610	15410	15410	15410	15410	0
409	20241011	135000	32161610	15410	15410	15410	15410	29
410	20241011	134900	31714720	15410	15410	15410	15410	0
411	20241011	134800	31714720	15410	15410	15410	15410	0
412	20241011	134700	31714720	15410	15410	15410	15410	0
413	20241011	134600	31714720	15410	15410	15410	15410	0
414	20241011	134500	31714720	15410	15410	15410	15410	0
415	20241011	134400	31714720	15410	15410	15410	15410	0
416	20241011	134300	31714720	15410	15410	15410	15410	50
417	20241011	134200	30944220	15410	15410	15410	15410	0
418	20241011	134100	30944220	15410	15410	15410	15410	0
419	20241011	134000	30944220	15410	15410	15410	15410	0
420	20241011	133900	30944220	15410	15410	15410	15410	0
421	20241011	133800	30944220	15410	15410	15410	15410	1
422	20241011	133700	30928810	15370	15370	15370	15370	0
423	20241011	133600	30928810	15370	15370	15370	15370	0
424	20241011	133500	30928810	15370	15370	15370	15370	0
425	20241011	133400	30928810	15370	15370	15370	15370	0
426	20241011	133300	30928810	15370	15370	15370	15370	0
427	20241011	133200	30928810	15370	15370	15370	15370	0
428	20241011	133100	30928810	15370	15370	15370	15370	80
429	20241011	133000	29699210	15370	15370	15370	15370	0
430	20241011	132900	29699210	15370	15370	15370	15370	0
431	20241011	132800	29699210	15370	15370	15370	15370	0
432	20241011	132700	29699210	15370	15320	15370	15320	299
433	20241011	132600	25105980	15260	15260	15260	15260	0
434	20241011	132500	25105980	15260	15260	15260	15260	0
435	20241011	132400	25105980	15260	15260	15260	15260	0
436	20241011	132300	25105980	15260	15260	15260	15260	0
437	20241011	132200	25105980	15260	15260	15260	15260	0
438	20241011	132100	25105980	15260	15260	15260	15260	0
439	20241011	132000	25105980	15260	15260	15260	15260	20
440	20241011	131900	24800780	15320	15320	15320	15320	0
441	20241011	131800	24800780	15320	15320	15320	15320	0
442	20241011	131700	24800780	15320	15320	15320	15320	0
443	20241011	131600	24800780	15320	15320	15320	15320	0
444	20241011	131500	24800780	15320	15320	15320	15320	0
445	20241011	131400	24800780	15320	15320	15320	15320	0
446	20241011	131300	24800780	15320	15320	15320	15320	0
447	20241011	131200	24800780	15320	15320	15320	15320	0
448	20241011	131100	24800780	15320	15320	15320	15320	0
449	20241011	131000	24800780	15320	15320	15320	15320	0
450	20241011	130900	24800780	15320	15320	15320	15320	0
451	20241011	130800	24800780	15320	15320	15320	15320	0
452	20241011	130700	24800780	15320	15320	15320	15320	0
453	20241011	130600	24800780	15320	15320	15320	15320	0
454	20241011	130500	24800780	15320	15320	15320	15320	0
455	20241011	130400	24800780	15320	15320	15320	15320	0
456	20241011	130300	24800780	15320	15320	15320	15320	0
457	20241011	130200	24800780	15320	15320	15320	15320	0
458	20241011	130100	24800780	15320	15320	15320	15320	0
459	20241011	130000	24800780	15320	15320	15320	15320	0
460	20241011	125900	24800780	15320	15320	15320	15320	0
461	20241011	125800	24800780	15320	15320	15320	15320	0
462	20241011	125700	24800780	15320	15320	15320	15320	0
463	20241011	125600	24800780	15320	15320	15320	15320	0
464	20241011	125500	24800780	15320	15320	15320	15320	0
465	20241011	125400	24800780	15320	15320	15320	15320	0
466	20241011	125300	24800780	15320	15320	15320	15320	0
467	20241011	125200	24800780	15320	15320	15320	15320	0
468	20241011	125100	24800780	15320	15320	15320	15320	1
469	20241011	125000	24785460	15320	15320	15320	15320	0
470	20241011	124900	24785460	15320	15320	15320	15320	0
471	20241011	124800	24785460	15320	15320	15320	15320	0
472	20241011	124700	24785460	15320	15320	15320	15320	0
473	20241011	124600	24785460	15320	15320	15320	15320	0
474	20241011	124500	24785460	15320	15320	15320	15320	0
475	20241011	124400	24785460	15320	15320	15320	15320	0
476	20241011	124300	24785460	15320	15320	15320	15320	0
477	20241011	124200	24785460	15320	15320	15320	15320	0
478	20241011	124100	24785460	15320	15320	15320	15320	1
479	20241011	124000	24770140	15310	15310	15310	15310	2
480	20241011	123900	24739520	15310	15310	15310	15310	0
481	20241011	123800	24739520	15310	15310	15310	15310	0
482	20241011	123700	24739520	15310	15310	15310	15310	0
483	20241011	123600	24739520	15310	15310	15310	15310	0
484	20241011	123500	24739520	15310	15310	15310	15310	0
485	20241011	123400	24739520	15310	15310	15310	15310	0
486	20241011	123300	24739520	15310	15310	15310	15310	0
487	20241011	123200	24739520	15310	15310	15310	15310	0
488	20241011	123100	24739520	15310	15310	15310	15310	1
489	20241011	123000	24724210	15250	15250	15250	15250	0
490	20241011	122900	24724210	15250	15260	15260	15250	50
491	20241011	122800	23961610	15310	15310	15310	15310	0
492	20241011	122700	23961610	15310	15310	15310	15310	0
493	20241011	122600	23961610	15310	15310	15310	15310	0
494	20241011	122500	23961610	15310	15310	15310	15310	0
495	20241011	122400	23961610	15310	15310	15310	15310	0
496	20241011	122300	23961610	15310	15310	15310	15310	0
497	20241011	122200	23961610	15310	15310	15310	15310	0
498	20241011	122100	23961610	15310	15310	15310	15310	0
499	20241011	122000	23961610	15310	15310	15310	15310	0
500	20241011	121900	23961610	15310	15310	15310	15310	0
501	20241011	121800	23961610	15310	15310	15310	15310	0
502	20241011	121700	23961610	15310	15310	15310	15310	1
503	20241011	121600	23946300	15310	15310	15310	15310	0
504	20241011	121500	23946300	15310	15310	15310	15310	0
505	20241011	121400	23946300	15310	15310	15310	15310	0
506	20241011	121300	23946300	15310	15310	15310	15310	0
507	20241011	121200	23946300	15310	15310	15310	15310	0
508	20241011	121100	23946300	15310	15310	15310	15310	0
509	20241011	121000	23946300	15310	15310	15310	15310	1
510	20241011	120900	23930990	15250	15250	15250	15250	12
511	20241011	120800	23747990	15250	15250	15250	15250	0
512	20241011	120700	23747990	15250	15250	15250	15250	0
513	20241011	120600	23747990	15250	15250	15250	15250	0
514	20241011	120500	23747990	15250	15250	15250	15250	0
515	20241011	120400	23747990	15250	15250	15250	15250	0
516	20241011	120300	23747990	15250	15260	15260	15250	603
517	20241011	120200	14551050	15370	15370	15370	15370	0
518	20241011	120100	14551050	15370	15370	15370	15370	0
519	20241011	120000	14551050	15370	15370	15370	15370	0
520	20241011	115900	14551050	15370	15370	15370	15370	0
521	20241011	115800	14551050	15370	15370	15370	15370	0
522	20241011	115700	14551050	15370	15370	15370	15370	0
523	20241011	115600	14551050	15370	15370	15370	15370	0
524	20241011	115500	14551050	15370	15370	15370	15370	0
525	20241011	115400	14551050	15370	15370	15370	15370	0
526	20241011	115300	14551050	15370	15370	15370	15370	0
527	20241011	115200	14551050	15370	15370	15370	15370	0
528	20241011	115100	14551050	15370	15370	15370	15370	0
529	20241011	115000	14551050	15370	15370	15370	15370	0
530	20241011	114900	14551050	15370	15370	15370	15370	0
531	20241011	114800	14551050	15370	15370	15370	15370	0
532	20241011	114700	14551050	15370	15370	15370	15370	0
533	20241011	114600	14551050	15370	15370	15370	15370	0
534	20241011	114500	14551050	15370	15370	15370	15370	0
535	20241011	114400	14551050	15370	15370	15370	15370	0
536	20241011	114300	14551050	15370	15370	15370	15370	0
537	20241011	114200	14551050	15370	15370	15370	15370	0
538	20241011	114100	14551050	15370	15370	15370	15370	0
539	20241011	114000	14551050	15370	15370	15370	15370	0
540	20241011	113900	14551050	15370	15370	15370	15370	0
541	20241011	113800	14551050	15370	15370	15370	15370	0
542	20241011	113700	14551050	15370	15370	15370	15370	0
543	20241011	113600	14551050	15370	15370	15370	15370	0
544	20241011	113500	14551050	15370	15370	15370	15370	0
545	20241011	113400	14551050	15370	15370	15370	15370	0
546	20241011	113300	14551050	15370	15370	15370	15370	0
547	20241011	113200	14551050	15370	15370	15370	15370	0
548	20241011	113100	14551050	15370	15370	15370	15370	0
549	20241011	113000	14551050	15370	15370	15370	15370	0
550	20241011	112900	14551050	15370	15370	15370	15370	0
551	20241011	112800	14551050	15370	15370	15370	15370	0
552	20241011	112700	14551050	15370	15370	15370	15370	0
553	20241011	112600	14551050	15370	15370	15370	15370	0
554	20241011	112500	14551050	15370	15370	15370	15370	0
555	20241011	112400	14551050	15370	15370	15370	15370	0
556	20241011	112300	14551050	15370	15370	15370	15370	0
557	20241011	112200	14551050	15370	15360	15370	15360	30
558	20241011	112100	14089960	15370	15370	15370	15370	0
559	20241011	112000	14089960	15370	15370	15370	15370	0
560	20241011	111900	14089960	15370	15370	15370	15370	0
561	20241011	111800	14089960	15370	15370	15370	15370	0
562	20241011	111700	14089960	15370	15370	15370	15370	1
563	20241011	111600	14074590	15360	15360	15360	15360	0
564	20241011	111500	14074590	15360	15360	15360	15360	0
565	20241011	111400	14074590	15360	15360	15360	15360	0
566	20241011	111300	14074590	15360	15360	15360	15360	2
567	20241011	111200	14043870	15360	15360	15360	15360	0
568	20241011	111100	14043870	15360	15360	15360	15360	0
569	20241011	111000	14043870	15360	15360	15360	15360	0
570	20241011	110900	14043870	15360	15360	15360	15360	0
571	20241011	110800	14043870	15360	15360	15360	15360	0
572	20241011	110700	14043870	15360	15360	15360	15360	0
573	20241011	110600	14043870	15360	15360	15360	15360	2
574	20241011	110500	14013150	15370	15370	15370	15370	0
575	20241011	110400	14013150	15370	15370	15370	15370	0
576	20241011	110300	14013150	15370	15360	15370	15360	19
577	20241011	110200	13721140	15370	15370	15370	15370	0
578	20241011	110100	13721140	15370	15370	15370	15370	0
579	20241011	110000	13721140	15370	15370	15370	15370	0
580	20241011	105900	13721140	15370	15370	15370	15370	0
581	20241011	105800	13721140	15370	15370	15370	15370	0
582	20241011	105700	13721140	15370	15340	15370	15340	500
583	20241011	105600	6040650	15290	15290	15290	15290	0
584	20241011	105500	6040650	15290	15290	15290	15290	1
585	20241011	105400	6025360	15350	15350	15350	15350	0
586	20241011	105300	6025360	15350	15350	15350	15350	0
587	20241011	105200	6025360	15350	15350	15350	15350	0
588	20241011	105100	6025360	15350	15350	15350	15350	0
589	20241011	105000	6025360	15350	15350	15350	15350	0
590	20241011	104900	6025360	15350	15350	15350	15350	0
591	20241011	104800	6025360	15350	15350	15350	15350	0
592	20241011	104700	6025360	15350	15350	15350	15350	0
593	20241011	104600	6025360	15350	15350	15350	15350	0
594	20241011	104500	6025360	15350	15350	15350	15350	0
595	20241011	104400	6025360	15350	15350	15350	15350	0
596	20241011	104300	6025360	15350	15350	15350	15350	0
597	20241011	104200	6025360	15350	15350	15350	15350	0
598	20241011	104100	6025360	15350	15350	15350	15350	0
599	20241011	104000	6025360	15350	15350	15350	15350	0
600	20241011	103900	6025360	15350	15350	15350	15350	0
601	20241011	103800	6025360	15350	15350	15350	15350	0
602	20241011	103700	6025360	15350	15350	15350	15350	0
603	20241011	103600	6025360	15350	15350	15350	15350	0
604	20241011	103500	6025360	15350	15350	15350	15350	0
605	20241011	103400	6025360	15350	15350	15350	15350	0
606	20241011	103300	6025360	15350	15350	15350	15350	0
607	20241011	103200	6025360	15350	15350	15350	15350	6
608	20241011	103100	5933260	15290	15290	15290	15290	0
609	20241011	103000	5933260	15290	15290	15290	15290	0
610	20241011	102900	5933260	15290	15290	15290	15290	1
611	20241011	102800	5917970	15220	15220	15220	15220	0
612	20241011	102700	5917970	15220	15220	15220	15220	0
613	20241011	102600	5917970	15220	15220	15220	15220	0
614	20241011	102500	5917970	15220	15220	15220	15220	0
615	20241011	102400	5917970	15220	15220	15220	15220	0
616	20241011	102300	5917970	15220	15220	15220	15220	0
617	20241011	102200	5917970	15220	15220	15220	15220	0
618	20241011	102100	5917970	15220	15220	15220	15220	0
619	20241011	102000	5917970	15220	15220	15220	15220	0
620	20241011	101900	5917970	15220	15220	15220	15220	0
621	20241011	101800	5917970	15220	15220	15220	15220	0
622	20241011	101700	5917970	15220	15220	15220	15220	0
623	20241011	101600	5917970	15220	15220	15220	15220	0
624	20241011	101500	5917970	15220	15220	15220	15220	0
625	20241011	101400	5917970	15220	15220	15220	15220	0
626	20241011	101300	5917970	15220	15220	15220	15220	0
627	20241011	101200	5917970	15220	15220	15220	15220	0
628	20241011	101100	5917970	15220	15220	15220	15220	0
629	20241011	101000	5917970	15220	15220	15220	15220	0
630	20241011	100900	5917970	15220	15220	15220	15220	0
631	20241011	100800	5917970	15220	15220	15220	15220	1
632	20241011	100700	5902750	15180	15180	15180	15180	0
633	20241011	100600	5902750	15180	15180	15180	15180	0
634	20241011	100500	5902750	15180	15180	15180	15180	0
635	20241011	100400	5902750	15180	15180	15180	15180	0
636	20241011	100300	5902750	15180	15180	15180	15180	0
637	20241011	100200	5902750	15180	15180	15180	15180	0
638	20241011	100100	5902750	15180	15180	15180	15180	0
639	20241011	100000	5902750	15180	15180	15180	15180	0
640	20241011	095900	5902750	15180	15180	15180	15180	0
641	20241011	095800	5902750	15180	15180	15180	15180	0
642	20241011	095700	5902750	15180	15180	15180	15180	0
643	20241011	095600	5902750	15180	15180	15180	15180	0
644	20241011	095500	5902750	15180	15180	15180	15180	0
645	20241011	095400	5902750	15180	15180	15180	15180	0
646	20241011	095300	5902750	15180	15180	15180	15180	0
647	20241011	095200	5902750	15180	15180	15180	15180	0
648	20241011	095100	5902750	15180	15180	15180	15180	0
649	20241011	095000	5902750	15180	15180	15180	15180	0
650	20241011	094900	5902750	15180	15180	15180	15180	0
651	20241011	094800	5902750	15180	15180	15180	15180	0
652	20241011	094700	5902750	15180	15180	15180	15180	0
653	20241011	094600	5902750	15180	15180	15180	15180	50
654	20241011	094500	5143750	15180	15190	15190	15180	14
655	20241011	094400	4931130	15180	15180	15180	15180	1
656	20241011	094300	4915950	15270	15250	15270	15250	2
657	20241011	094200	4885430	15220	15220	15220	15220	12
658	20241011	094100	4702790	15280	15280	15280	15280	0
659	20241011	094000	4702790	15280	15280	15280	15280	0
660	20241011	093900	4702790	15280	15280	15280	15280	0
661	20241011	093800	4702790	15280	15280	15280	15280	0
662	20241011	093700	4702790	15280	15280	15280	15180	102
663	20241011	093600	3154230	15200	15200	15200	15200	123
664	20241011	093500	1284630	15210	15210	15210	15210	19
665	20241011	093400	995640	15210	15210	15210	15210	3
666	20241011	093300	950010	15370	15370	15370	15370	0
667	20241011	093200	950010	15370	15370	15370	15370	0
668	20241011	093100	950010	15370	15370	15370	15370	0
669	20241011	093000	950010	15370	15370	15370	15370	1
670	20241011	092900	934640	15200	15210	15210	15200	10
671	20241011	092800	782580	15370	15370	15370	15370	2
672	20241011	092700	751840	15430	15430	15430	15430	0
673	20241011	092600	751840	15430	15430	15430	15430	0
674	20241011	092500	751840	15430	15430	15430	15430	0
675	20241011	092400	751840	15430	15430	15430	15430	0
676	20241011	092300	751840	15430	15430	15430	15430	0
677	20241011	092200	751840	15430	15430	15430	15430	0
678	20241011	092100	751840	15430	15430	15430	15430	0
679	20241011	092000	751840	15430	15420	15430	15420	2
680	20241011	091900	720990	15180	15180	15180	15180	0
681	20241011	091800	720990	15180	15180	15180	15180	1
682	20241011	091700	705810	15440	15440	15440	15440	0
683	20241011	091600	705810	15440	15300	15440	15300	4
684	20241011	091500	644470	15360	15360	15360	15360	0
685	20241011	091400	644470	15360	15360	15360	15360	0
686	20241011	091300	644470	15360	15360	15360	15360	0
687	20241011	091200	644470	15360	15360	15360	15360	0
688	20241011	091100	644470	15360	15360	15360	15360	0
689	20241011	091000	644470	15360	15360	15360	15360	0
690	20241011	090900	644470	15360	15360	15360	15360	0
691	20241011	090800	644470	15360	15360	15360	15360	0
692	20241011	090700	644470	15360	15360	15360	15360	0
693	20241011	090600	644470	15360	15360	15360	15360	0
694	20241011	090500	644470	15360	15360	15360	15360	0
695	20241011	090400	644470	15360	15360	15360	15360	0
696	20241011	090300	644470	15360	15360	15360	15360	0
697	20241011	090200	644470	15360	15350	15360	15350	13
698	20241011	090100	444890	15360	15360	15360	15360	0
699	20241011	090000	444890	15360	15340	15360	15340	29