KissMeData/143160/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202700	145760070	15200	15200	15200	15200	303
3	20241015	202600	145760070	15200	15200	15200	15200	0
4	20241015	202500	145760070	15200	15200	15200	15200	0
5	20241015	202400	145760070	15200	15200	15200	15200	0
6	20241015	202300	145760070	15200	15200	15200	15200	0
7	20241015	202200	145760070	15200	15200	15200	15200	0
8	20241015	202100	145760070	15200	15200	15200	15200	0
9	20241015	202000	145760070	15200	15200	15200	15200	0
10	20241015	201900	145760070	15200	15200	15200	15200	0
11	20241015	201800	145760070	15200	15200	15200	15200	0
12	20241015	201700	145760070	15200	15200	15200	15200	0
13	20241015	201600	145760070	15200	15200	15200	15200	0
14	20241015	201500	145760070	15200	15200	15200	15200	0
15	20241015	201400	145760070	15200	15200	15200	15200	0
16	20241015	201300	145760070	15200	15200	15200	15200	0
17	20241015	201200	145760070	15200	15200	15200	15200	0
18	20241015	201100	145760070	15200	15200	15200	15200	0
19	20241015	201000	145760070	15200	15200	15200	15200	0
20	20241015	200900	145760070	15200	15200	15200	15200	0
21	20241015	200800	145760070	15200	15200	15200	15200	0
22	20241015	200700	145760070	15200	15200	15200	15200	0
23	20241015	200600	145760070	15200	15200	15200	15200	0
24	20241015	200500	145760070	15200	15200	15200	15200	0
25	20241015	200400	145760070	15200	15200	15200	15200	0
26	20241015	200300	145760070	15200	15200	15200	15200	0
27	20241015	200200	145760070	15200	15200	15200	15200	0
28	20241015	200100	145760070	15200	15200	15200	15200	0
29	20241015	200000	145760070	15200	15200	15200	15200	0
30	20241015	195900	145760070	15200	15200	15200	15200	0
31	20241015	195800	145760070	15200	15200	15200	15200	0
32	20241015	195700	145760070	15200	15200	15200	15200	303
33	20241015	195600	145760070	15200	15200	15200	15200	0
34	20241015	195500	145760070	15200	15200	15200	15200	0
35	20241015	195400	145760070	15200	15200	15200	15200	0
36	20241015	195300	145760070	15200	15200	15200	15200	0
37	20241015	195200	145760070	15200	15200	15200	15200	0
38	20241015	195100	145760070	15200	15200	15200	15200	0
39	20241015	195000	145760070	15200	15200	15200	15200	0
40	20241015	194900	145760070	15200	15200	15200	15200	0
41	20241015	194800	145760070	15200	15200	15200	15200	0
42	20241015	194700	145760070	15200	15200	15200	15200	0
43	20241015	194600	145760070	15200	15200	15200	15200	0
44	20241015	194500	145760070	15200	15200	15200	15200	0
45	20241015	194400	145760070	15200	15200	15200	15200	0
46	20241015	194300	145760070	15200	15200	15200	15200	0
47	20241015	194200	145760070	15200	15200	15200	15200	0
48	20241015	194100	145760070	15200	15200	15200	15200	0
49	20241015	194000	145760070	15200	15200	15200	15200	0
50	20241015	193900	145760070	15200	15200	15200	15200	0
51	20241015	193800	145760070	15200	15200	15200	15200	0
52	20241015	193700	145760070	15200	15200	15200	15200	0
53	20241015	193600	145760070	15200	15200	15200	15200	0
54	20241015	193500	145760070	15200	15200	15200	15200	0
55	20241015	193400	145760070	15200	15200	15200	15200	0
56	20241015	193300	145760070	15200	15200	15200	15200	0
57	20241015	193200	145760070	15200	15200	15200	15200	0
58	20241015	193100	145760070	15200	15200	15200	15200	0
59	20241015	193000	145760070	15200	15200	15200	15200	0
60	20241015	192900	145760070	15200	15200	15200	15200	0
61	20241015	192800	145760070	15200	15200	15200	15200	0
62	20241015	192700	145760070	15200	15200	15200	15200	303
63	20241015	192600	145760070	15200	15200	15200	15200	0
64	20241015	192500	145760070	15200	15200	15200	15200	0
65	20241015	192400	145760070	15200	15200	15200	15200	0
66	20241015	192300	145760070	15200	15200	15200	15200	0
67	20241015	192200	145760070	15200	15200	15200	15200	0
68	20241015	192100	145760070	15200	15200	15200	15200	0
69	20241015	192000	145760070	15200	15200	15200	15200	0
70	20241015	191900	145760070	15200	15200	15200	15200	0
71	20241015	191800	145760070	15200	15200	15200	15200	0
72	20241015	191700	145760070	15200	15200	15200	15200	0
73	20241015	191600	145760070	15200	15200	15200	15200	0
74	20241015	191500	145760070	15200	15200	15200	15200	0
75	20241015	191400	145760070	15200	15200	15200	15200	0
76	20241015	191300	145760070	15200	15200	15200	15200	0
77	20241015	191200	145760070	15200	15200	15200	15200	0
78	20241015	191100	145760070	15200	15200	15200	15200	0
79	20241015	191000	145760070	15200	15200	15200	15200	0
80	20241015	190900	145760070	15200	15200	15200	15200	0
81	20241015	190800	145760070	15200	15200	15200	15200	0
82	20241015	190700	145760070	15200	15200	15200	15200	0
83	20241015	190600	145760070	15200	15200	15200	15200	0
84	20241015	190500	145760070	15200	15200	15200	15200	0
85	20241015	190400	145760070	15200	15200	15200	15200	0
86	20241015	190300	145760070	15200	15200	15200	15200	0
87	20241015	190200	145760070	15200	15200	15200	15200	0
88	20241015	190100	145760070	15200	15200	15200	15200	0
89	20241015	190000	145760070	15200	15200	15200	15200	0
90	20241015	185900	145760070	15200	15200	15200	15200	0
91	20241015	185800	145760070	15200	15200	15200	15200	0
92	20241015	185700	145760070	15200	15200	15200	15200	303
93	20241015	185600	145760070	15200	15200	15200	15200	0
94	20241015	185500	145760070	15200	15200	15200	15200	0
95	20241015	185400	145760070	15200	15200	15200	15200	0
96	20241015	185300	145760070	15200	15200	15200	15200	0
97	20241015	185200	145760070	15200	15200	15200	15200	0
98	20241015	185100	145760070	15200	15200	15200	15200	0
99	20241015	185000	145760070	15200	15200	15200	15200	0
100	20241015	184900	145760070	15200	15200	15200	15200	0
101	20241015	184800	145760070	15200	15200	15200	15200	0
102	20241015	184700	145760070	15200	15200	15200	15200	0
103	20241015	184600	145760070	15200	15200	15200	15200	0
104	20241015	184500	145760070	15200	15200	15200	15200	0
105	20241015	184400	145760070	15200	15200	15200	15200	0
106	20241015	184300	145760070	15200	15200	15200	15200	0
107	20241015	184200	145760070	15200	15200	15200	15200	0
108	20241015	184100	145760070	15200	15200	15200	15200	0
109	20241015	184000	145760070	15200	15200	15200	15200	0
110	20241015	183900	145760070	15200	15200	15200	15200	0
111	20241015	183800	145760070	15200	15200	15200	15200	0
112	20241015	183700	145760070	15200	15200	15200	15200	0
113	20241015	183600	145760070	15200	15200	15200	15200	0
114	20241015	183500	145760070	15200	15200	15200	15200	0
115	20241015	183400	145760070	15200	15200	15200	15200	0
116	20241015	183300	145760070	15200	15200	15200	15200	0
117	20241015	183200	145760070	15200	15200	15200	15200	0
118	20241015	183100	145760070	15200	15200	15200	15200	0
119	20241015	183000	145760070	15200	15200	15200	15200	0
120	20241015	182900	145760070	15200	15200	15200	15200	0
121	20241015	182800	145760070	15200	15200	15200	15200	0
122	20241015	182700	145760070	15200	15200	15200	15200	303
123	20241015	182600	145760070	15200	15200	15200	15200	0
124	20241015	182500	145760070	15200	15200	15200	15200	0
125	20241015	182400	145760070	15200	15200	15200	15200	0
126	20241015	182300	145760070	15200	15200	15200	15200	0
127	20241015	182200	145760070	15200	15200	15200	15200	0
128	20241015	182100	145760070	15200	15200	15200	15200	0
129	20241015	182000	145760070	15200	15200	15200	15200	0
130	20241015	181900	145760070	15200	15200	15200	15200	0
131	20241015	181800	145760070	15200	15200	15200	15200	0
132	20241015	181700	145760070	15200	15200	15200	15200	0
133	20241015	181600	145760070	15200	15200	15200	15200	0
134	20241015	181500	145760070	15200	15200	15200	15200	0
135	20241015	181400	145760070	15200	15200	15200	15200	0
136	20241015	181300	145760070	15200	15200	15200	15200	0
137	20241015	181200	145760070	15200	15200	15200	15200	0
138	20241015	181100	145760070	15200	15200	15200	15200	0
139	20241015	181000	145760070	15200	15200	15200	15200	0
140	20241015	180900	145760070	15200	15200	15200	15200	0
141	20241015	180800	145760070	15200	15200	15200	15200	0
142	20241015	180700	145760070	15200	15200	15200	15200	0
143	20241015	180600	145760070	15200	15200	15200	15200	0
144	20241015	180500	145760070	15200	15200	15200	15200	0
145	20241015	180400	145760070	15200	15200	15200	15200	0
146	20241015	180300	145760070	15200	15200	15200	15200	0
147	20241015	180200	145760070	15200	15200	15200	15200	0
148	20241015	180100	145760070	15200	15200	15200	15200	0
149	20241015	180000	145760070	15200	15200	15200	15200	0
150	20241015	175900	145760070	15200	15200	15200	15200	0
151	20241015	175800	145760070	15200	15200	15200	15200	0
152	20241015	175700	145760070	15200	15200	15200	15200	303
153	20241015	175600	145760070	15200	15200	15200	15200	0
154	20241015	175500	145760070	15200	15200	15200	15200	0
155	20241015	175400	145760070	15200	15200	15200	15200	0
156	20241015	175300	145760070	15200	15200	15200	15200	0
157	20241015	175200	145760070	15200	15200	15200	15200	0
158	20241015	175100	145760070	15200	15200	15200	15200	0
159	20241015	175000	145760070	15200	15200	15200	15200	0
160	20241015	174900	145760070	15200	15200	15200	15200	0
161	20241015	174800	145760070	15200	15200	15200	15200	0
162	20241015	174700	145760070	15200	15200	15200	15200	0
163	20241015	174600	145760070	15200	15200	15200	15200	0
164	20241015	174500	145760070	15200	15200	15200	15200	0
165	20241015	174400	145760070	15200	15200	15200	15200	0
166	20241015	174300	145760070	15200	15200	15200	15200	0
167	20241015	174200	145760070	15200	15200	15200	15200	0
168	20241015	174100	145760070	15200	15200	15200	15200	0
169	20241015	174000	145760070	15200	15200	15200	15200	0
170	20241015	173900	145760070	15200	15200	15200	15200	0
171	20241015	173800	145760070	15200	15200	15200	15200	0
172	20241015	173700	145760070	15200	15200	15200	15200	0
173	20241015	173600	145760070	15200	15200	15200	15200	0
174	20241015	173500	145760070	15200	15200	15200	15200	0
175	20241015	173400	145760070	15200	15200	15200	15200	0
176	20241015	173300	145760070	15200	15200	15200	15200	0
177	20241015	173200	145760070	15200	15200	15200	15200	0
178	20241015	173100	145760070	15200	15200	15200	15200	0
179	20241015	173000	145760070	15200	15200	15200	15200	0
180	20241015	172900	145760070	15200	15200	15200	15200	0
181	20241015	172800	145760070	15200	15200	15200	15200	0
182	20241015	172700	145760070	15200	15200	15200	15200	303
183	20241015	172600	145760070	15200	15200	15200	15200	0
184	20241015	172500	145760070	15200	15200	15200	15200	0
185	20241015	172400	145760070	15200	15200	15200	15200	0
186	20241015	172300	145760070	15200	15200	15200	15200	0
187	20241015	172200	145760070	15200	15200	15200	15200	0
188	20241015	172100	145760070	15200	15200	15200	15200	0
189	20241015	172000	145760070	15200	15200	15200	15200	0
190	20241015	171900	145760070	15200	15200	15200	15200	0
191	20241015	171800	145760070	15200	15200	15200	15200	0
192	20241015	171700	145760070	15200	15200	15200	15200	0
193	20241015	171600	145760070	15200	15200	15200	15200	0
194	20241015	171500	145760070	15200	15200	15200	15200	0
195	20241015	171400	145760070	15200	15200	15200	15200	0
196	20241015	171300	145760070	15200	15200	15200	15200	0
197	20241015	171200	145760070	15200	15200	15200	15200	0
198	20241015	171100	145760070	15200	15200	15200	15200	0
199	20241015	171000	145760070	15200	15200	15200	15200	0
200	20241015	170900	145760070	15200	15200	15200	15200	0
201	20241015	170800	145760070	15200	15200	15200	15200	0
202	20241015	170700	145760070	15200	15200	15200	15200	0
203	20241015	170600	145760070	15200	15200	15200	15200	0
204	20241015	170500	145760070	15200	15200	15200	15200	0
205	20241015	170400	145760070	15200	15200	15200	15200	0
206	20241015	170300	145760070	15200	15200	15200	15200	0
207	20241015	170200	145760070	15200	15200	15200	15200	0
208	20241015	170100	145760070	15200	15200	15200	15200	0
209	20241015	170000	145760070	15200	15200	15200	15200	0
210	20241015	165900	145760070	15200	15200	15200	15200	0
211	20241015	165800	145760070	15200	15200	15200	15200	0
212	20241015	165700	145760070	15200	15200	15200	15200	303
213	20241015	165600	145760070	15200	15200	15200	15200	0
214	20241015	165500	145760070	15200	15200	15200	15200	0
215	20241015	165400	145760070	15200	15200	15200	15200	0
216	20241015	165300	145760070	15200	15200	15200	15200	0
217	20241015	165200	145760070	15200	15200	15200	15200	0
218	20241015	165100	145760070	15200	15200	15200	15200	0
219	20241015	165000	145760070	15200	15200	15200	15200	0
220	20241015	164900	145760070	15200	15200	15200	15200	0
221	20241015	164800	145760070	15200	15200	15200	15200	0
222	20241015	164700	145760070	15200	15200	15200	15200	0
223	20241015	164600	145760070	15200	15200	15200	15200	0
224	20241015	164500	145760070	15200	15200	15200	15200	0
225	20241015	164400	145760070	15200	15200	15200	15200	0
226	20241015	164300	145760070	15200	15200	15200	15200	0
227	20241015	164200	145760070	15200	15200	15200	15200	0
228	20241015	164100	145760070	15200	15200	15200	15200	0
229	20241015	164000	145760070	15200	15200	15200	15200	0
230	20241015	163900	145760070	15200	15200	15200	15200	0
231	20241015	163800	145760070	15200	15200	15200	15200	0
232	20241015	163700	145760070	15200	15200	15200	15200	0
233	20241015	163600	145760070	15200	15200	15200	15200	0
234	20241015	163500	145760070	15200	15200	15200	15200	0
235	20241015	163400	145760070	15200	15200	15200	15200	0
236	20241015	163300	145760070	15200	15200	15200	15200	0
237	20241015	163200	145760070	15200	15200	15200	15200	0
238	20241015	163100	145760070	15200	15200	15200	15200	0
239	20241015	163000	145760070	15200	15200	15200	15200	0
240	20241015	162900	145760070	15200	15200	15200	15200	0
241	20241015	162800	145760070	15200	15200	15200	15200	0
242	20241015	162700	145760070	15200	15200	15200	15200	303
243	20241015	162600	145760070	15200	15200	15200	15200	0
244	20241015	162500	145760070	15200	15200	15200	15200	0
245	20241015	162400	145760070	15200	15200	15200	15200	0
246	20241015	162300	145760070	15200	15200	15200	15200	0
247	20241015	162200	145760070	15200	15200	15200	15200	0
248	20241015	162100	145760070	15200	15200	15200	15200	0
249	20241015	162000	145760070	15200	15200	15200	15200	0
250	20241015	161900	145760070	15200	15200	15200	15200	0
251	20241015	161800	145760070	15200	15200	15200	15200	0
252	20241015	161700	145760070	15200	15200	15200	15200	0
253	20241015	161600	145760070	15200	15200	15200	15200	0
254	20241015	161500	145760070	15200	15200	15200	15200	0
255	20241015	161400	145760070	15200	15200	15200	15200	0
256	20241015	161300	145760070	15200	15200	15200	15200	0
257	20241015	161200	145760070	15200	15200	15200	15200	0
258	20241015	161100	145760070	15200	15200	15200	15200	0
259	20241015	161000	145760070	15200	15200	15200	15200	0
260	20241015	160900	145760070	15200	15200	15200	15200	0
261	20241015	160800	145760070	15200	15200	15200	15200	0
262	20241015	160700	145760070	15200	15200	15200	15200	0
263	20241015	160600	145760070	15200	15200	15200	15200	0
264	20241015	160500	145760070	15200	15200	15200	15200	0
265	20241015	160400	145760070	15200	15200	15200	15200	0
266	20241015	160300	145760070	15200	15200	15200	15200	0
267	20241015	160200	145760070	15200	15200	15200	15200	0
268	20241015	160100	145760070	15200	15200	15200	15200	0
269	20241015	160000	145760070	15200	15200	15200	15200	0
270	20241015	155900	145760070	15200	15200	15200	15200	0
271	20241015	155800	145760070	15200	15200	15200	15200	0
272	20241015	155700	145760070	15200	15200	15200	15200	303
273	20241015	155600	145760070	15200	15200	15200	15200	0
274	20241015	155500	145760070	15200	15200	15200	15200	0
275	20241015	155400	145760070	15200	15200	15200	15200	0
276	20241015	155300	145760070	15200	15200	15200	15200	0
277	20241015	155200	145760070	15200	15200	15200	15200	0
278	20241015	155100	145760070	15200	15200	15200	15200	0
279	20241015	155000	145760070	15200	15200	15200	15200	0
280	20241015	154900	145760070	15200	15200	15200	15200	0
281	20241015	154800	145760070	15200	15200	15200	15200	0
282	20241015	154700	145760070	15200	15200	15200	15200	0
283	20241015	154600	145760070	15200	15200	15200	15200	0
284	20241015	154500	145760070	15200	15200	15200	15200	0
285	20241015	154400	145760070	15200	15200	15200	15200	0
286	20241015	154300	145760070	15200	15200	15200	15200	0
287	20241015	154200	145760070	15200	15200	15200	15200	0
288	20241015	154100	145760070	15200	15200	15200	15200	0
289	20241015	154000	145760070	15200	15200	15200	15200	0
290	20241015	153900	145760070	15200	15200	15200	15200	0
291	20241015	153800	145760070	15200	15200	15200	15200	0
292	20241015	153700	145760070	15200	15200	15200	15200	0
293	20241015	153600	145760070	15200	15200	15200	15200	0
294	20241015	153500	145760070	15200	15200	15200	15200	0
295	20241015	153400	145760070	15200	15200	15200	15200	0
296	20241015	153300	145760070	15200	15200	15200	15200	0
297	20241015	153200	145760070	15200	15200	15200	15200	0
298	20241015	153100	145760070	15200	15200	15200	15200	0
299	20241015	153000	145760070	15200	15200	15200	15200	303
300	20241015	152900	141154470	15200	15200	15200	15200	0
301	20241015	152800	141154470	15200	15200	15200	15200	0
302	20241015	152700	141154470	15200	15200	15200	15200	0
303	20241015	152600	141154470	15200	15200	15200	15200	0
304	20241015	152500	141154470	15200	15200	15200	15200	0
305	20241015	152400	141154470	15200	15200	15200	15200	0
306	20241015	152300	141154470	15200	15200	15200	15200	0
307	20241015	152200	141154470	15200	15200	15200	15200	0
308	20241015	152100	141154470	15200	15200	15200	15200	0
309	20241015	152000	141154470	15200	15200	15200	15200	0
310	20241015	151900	141154470	15200	15200	15210	15200	23
311	20241015	151800	140804840	15200	15220	15220	15200	290
312	20241015	151700	136395020	15220	15220	15220	15220	6
313	20241015	151600	136303700	15220	15220	15220	15220	0
314	20241015	151500	136303700	15220	15250	15250	15220	41
315	20241015	151400	135679530	15250	15250	15250	15250	0
316	20241015	151300	135679530	15250	15220	15250	15220	11
317	20241015	151200	135511990	15220	15220	15220	15220	0
318	20241015	151100	135511990	15220	15220	15220	15220	0
319	20241015	151000	135511990	15220	15220	15220	15220	1
320	20241015	150900	135496770	15220	15220	15220	15220	2
321	20241015	150800	135466330	15220	15220	15220	15220	15
322	20241015	150700	135238030	15230	15230	15230	15230	0
323	20241015	150600	135238030	15230	15230	15230	15230	5
324	20241015	150500	135161880	15250	15250	15250	15250	0
325	20241015	150400	135161880	15250	15250	15250	15250	0
326	20241015	150300	135161880	15250	15250	15250	15250	0
327	20241015	150200	135161880	15250	15250	15250	15250	1
328	20241015	150100	135146630	15230	15230	15230	15230	0
329	20241015	150000	135146630	15230	15230	15230	15230	1
330	20241015	145900	135131400	15220	15230	15230	15220	158
331	20241015	145800	132726050	15230	15230	15230	15230	0
332	20241015	145700	132726050	15230	15230	15230	15230	0
333	20241015	145600	132726050	15230	15230	15230	15230	0
334	20241015	145500	132726050	15230	15230	15230	15230	10
335	20241015	145400	132573750	15230	15230	15230	15230	0
336	20241015	145300	132573750	15230	15230	15230	15230	0
337	20241015	145200	132573750	15230	15230	15230	15230	4
338	20241015	145100	132512830	15240	15240	15240	15240	0
339	20241015	145000	132512830	15240	15240	15240	15240	0
340	20241015	144900	132512830	15240	15240	15240	15240	21
341	20241015	144800	132192790	15240	15240	15240	15240	0
342	20241015	144700	132192790	15240	15260	15260	15240	35
343	20241015	144600	131658930	15240	15240	15240	15240	1
344	20241015	144500	131643690	15230	15230	15230	15230	0
345	20241015	144400	131643690	15230	15230	15230	15230	0
346	20241015	144300	131643690	15230	15230	15230	15230	0
347	20241015	144200	131643690	15230	15230	15230	15230	0
348	20241015	144100	131643690	15230	15230	15230	15230	5
349	20241015	144000	131567540	15260	15260	15260	15260	1
350	20241015	143900	131552280	15230	15230	15230	15230	0
351	20241015	143800	131552280	15230	15240	15240	15230	121
352	20241015	143700	129708850	15240	15240	15240	15240	0
353	20241015	143600	129708850	15240	15240	15240	15240	0
354	20241015	143500	129708850	15240	15240	15240	15240	69
355	20241015	143400	128657290	15270	15270	15270	15270	0
356	20241015	143300	128657290	15270	15270	15270	15270	0
357	20241015	143200	128657290	15270	15270	15270	15270	0
358	20241015	143100	128657290	15270	15270	15270	15270	0
359	20241015	143000	128657290	15270	15270	15270	15270	1
360	20241015	142900	128642020	15240	15240	15240	15240	0
361	20241015	142800	128642020	15240	15240	15240	15240	0
362	20241015	142700	128642020	15240	15260	15260	15240	717
363	20241015	142600	117710680	15280	15280	15280	15280	0
364	20241015	142500	117710680	15280	15280	15280	15280	0
365	20241015	142400	117710680	15280	15280	15280	15280	0
366	20241015	142300	117710680	15280	15280	15280	15280	0
367	20241015	142200	117710680	15280	15280	15280	15280	0
368	20241015	142100	117710680	15280	15280	15280	15280	0
369	20241015	142000	117710680	15280	15270	15280	15270	100
370	20241015	141900	116182720	15260	15260	15260	15260	0
371	20241015	141800	116182720	15260	15260	15260	15260	0
372	20241015	141700	116182720	15260	15260	15260	15260	9
373	20241015	141600	116045380	15280	15280	15280	15280	0
374	20241015	141500	116045380	15280	15280	15280	15280	0
375	20241015	141400	116045380	15280	15280	15280	15280	0
376	20241015	141300	116045380	15280	15280	15280	15280	0
377	20241015	141200	116045380	15280	15280	15280	15280	0
378	20241015	141100	116045380	15280	15280	15280	15280	0
379	20241015	141000	116045380	15280	15280	15280	15280	0
380	20241015	140900	116045380	15280	15280	15280	15280	0
381	20241015	140800	116045380	15280	15280	15280	15280	0
382	20241015	140700	116045380	15280	15280	15280	15280	0
383	20241015	140600	116045380	15280	15280	15280	15280	0
384	20241015	140500	116045380	15280	15280	15280	15280	0
385	20241015	140400	116045380	15280	15280	15280	15280	0
386	20241015	140300	116045380	15280	15280	15280	15280	0
387	20241015	140200	116045380	15280	15280	15280	15280	0
388	20241015	140100	116045380	15280	15280	15280	15280	0
389	20241015	140000	116045380	15280	15280	15280	15280	0
390	20241015	135900	116045380	15280	15280	15280	15280	0
391	20241015	135800	116045380	15280	15280	15280	15280	0
392	20241015	135700	116045380	15280	15280	15280	15280	0
393	20241015	135600	116045380	15280	15270	15280	15270	5
394	20241015	135500	115969020	15250	15250	15250	15250	21
395	20241015	135400	115648770	15270	15270	15270	15270	0
396	20241015	135300	115648770	15270	15270	15270	15270	0
397	20241015	135200	115648770	15270	15270	15270	15270	0
398	20241015	135100	115648770	15270	15270	15270	15270	0
399	20241015	135000	115648770	15270	15270	15270	15270	0
400	20241015	134900	115648770	15270	15270	15270	15270	1
401	20241015	134800	115633500	15240	15240	15240	15240	0
402	20241015	134700	115633500	15240	15240	15240	15240	0
403	20241015	134600	115633500	15240	15240	15240	15240	0
404	20241015	134500	115633500	15240	15240	15240	15240	0
405	20241015	134400	115633500	15240	15260	15260	15240	404
406	20241015	134300	109472230	15260	15260	15260	15260	0
407	20241015	134200	109472230	15260	15260	15260	15260	0
408	20241015	134100	109472230	15260	15260	15260	15260	0
409	20241015	134000	109472230	15260	15260	15260	15260	0
410	20241015	133900	109472230	15260	15260	15260	15260	0
411	20241015	133800	109472230	15260	15260	15260	15260	0
412	20241015	133700	109472230	15260	15260	15260	15260	0
413	20241015	133600	109472230	15260	15260	15260	15260	0
414	20241015	133500	109472230	15260	15260	15260	15260	99
415	20241015	133400	107961490	15250	15250	15250	15250	0
416	20241015	133300	107961490	15250	15250	15250	15250	0
417	20241015	133200	107961490	15250	15250	15250	15250	0
418	20241015	133100	107961490	15250	15250	15250	15250	0
419	20241015	133000	107961490	15250	15250	15250	15250	0
420	20241015	132900	107961490	15250	15250	15250	15250	0
421	20241015	132800	107961490	15250	15250	15250	15250	0
422	20241015	132700	107961490	15250	15250	15250	15250	0
423	20241015	132600	107961490	15250	15250	15250	15250	0
424	20241015	132500	107961490	15250	15250	15250	15250	0
425	20241015	132400	107961490	15250	15250	15250	15250	60
426	20241015	132300	107046490	15240	15240	15240	15240	0
427	20241015	132200	107046490	15240	15240	15240	15240	0
428	20241015	132100	107046490	15240	15240	15240	15240	0
429	20241015	132000	107046490	15240	15240	15240	15240	2
430	20241015	131900	107016010	15240	15240	15240	15240	0
431	20241015	131800	107016010	15240	15240	15240	15240	0
432	20241015	131700	107016010	15240	15240	15240	15240	6
433	20241015	131600	106924570	15240	15240	15240	15240	0
434	20241015	131500	106924570	15240	15240	15240	15240	0
435	20241015	131400	106924570	15240	15240	15240	15240	0
436	20241015	131300	106924570	15240	15240	15240	15240	0
437	20241015	131200	106924570	15240	15240	15240	15240	0
438	20241015	131100	106924570	15240	15240	15240	15240	236
439	20241015	131000	103327930	15250	15260	15260	15250	119
440	20241015	130900	101512430	15260	15260	15260	15260	0
441	20241015	130800	101512430	15260	15260	15260	15260	0
442	20241015	130700	101512430	15260	15260	15260	15260	24
443	20241015	130600	101146190	15260	15260	15260	15260	0
444	20241015	130500	101146190	15260	15260	15260	15260	1
445	20241015	130400	101130930	15270	15270	15270	15270	0
446	20241015	130300	101130930	15270	15270	15270	15270	0
447	20241015	130200	101130930	15270	15270	15270	15270	0
448	20241015	130100	101130930	15270	15270	15270	15270	0
449	20241015	130000	101130930	15270	15270	15270	15270	0
450	20241015	125900	101130930	15270	15270	15270	15270	0
451	20241015	125800	101130930	15270	15270	15270	15270	0
452	20241015	125700	101130930	15270	15270	15270	15270	0
453	20241015	125600	101130930	15270	15270	15270	15270	0
454	20241015	125500	101130930	15270	15270	15270	15270	0
455	20241015	125400	101130930	15270	15270	15270	15270	0
456	20241015	125300	101130930	15270	15270	15270	15270	0
457	20241015	125200	101130930	15270	15270	15270	15270	1
458	20241015	125100	101115660	15240	15240	15240	15240	0
459	20241015	125000	101115660	15240	15240	15240	15240	0
460	20241015	124900	101115660	15240	15240	15240	15240	0
461	20241015	124800	101115660	15240	15240	15240	15240	0
462	20241015	124700	101115660	15240	15240	15240	15240	0
463	20241015	124600	101115660	15240	15240	15240	15240	0
464	20241015	124500	101115660	15240	15240	15240	15240	0
465	20241015	124400	101115660	15240	15240	15240	15240	0
466	20241015	124300	101115660	15240	15240	15240	15240	0
467	20241015	124200	101115660	15240	15240	15240	15240	0
468	20241015	124100	101115660	15240	15240	15240	15240	0
469	20241015	124000	101115660	15240	15240	15240	15240	0
470	20241015	123900	101115660	15240	15240	15240	15240	24
471	20241015	123800	100749900	15270	15270	15270	15270	0
472	20241015	123700	100749900	15270	15270	15270	15270	0
473	20241015	123600	100749900	15270	15270	15270	15270	0
474	20241015	123500	100749900	15270	15270	15270	15270	0
475	20241015	123400	100749900	15270	15270	15270	15270	1
476	20241015	123300	100734630	15270	15270	15270	15270	0
477	20241015	123200	100734630	15270	15270	15270	15270	0
478	20241015	123100	100734630	15270	15270	15270	15270	0
479	20241015	123000	100734630	15270	15270	15270	15270	0
480	20241015	122900	100734630	15270	15270	15270	15270	0
481	20241015	122800	100734630	15270	15270	15270	15270	100
482	20241015	122700	99207630	15250	15250	15250	15250	0
483	20241015	122600	99207630	15250	15250	15250	15250	0
484	20241015	122500	99207630	15250	15250	15250	15250	0
485	20241015	122400	99207630	15250	15250	15250	15250	0
486	20241015	122300	99207630	15250	15250	15250	15250	175
487	20241015	122200	96538880	15280	15280	15280	15280	0
488	20241015	122100	96538880	15280	15280	15280	15280	0
489	20241015	122000	96538880	15280	15280	15280	15280	100
490	20241015	121900	95010880	15250	15250	15250	15250	0
491	20241015	121800	95010880	15250	15250	15250	15250	0
492	20241015	121700	95010880	15250	15250	15250	15250	0
493	20241015	121600	95010880	15250	15250	15250	15250	0
494	20241015	121500	95010880	15250	15250	15250	15250	0
495	20241015	121400	95010880	15250	15250	15250	15250	0
496	20241015	121300	95010880	15250	15250	15250	15250	0
497	20241015	121200	95010880	15250	15250	15250	15250	0
498	20241015	121100	95010880	15250	15250	15250	15250	1
499	20241015	121000	94995630	15280	15280	15280	15280	0
500	20241015	120900	94995630	15280	15280	15280	15280	0
501	20241015	120800	94995630	15280	15280	15280	15280	4
502	20241015	120700	94934510	15280	15280	15280	15280	1
503	20241015	120600	94919230	15250	15250	15250	15250	0
504	20241015	120500	94919230	15250	15250	15250	15250	0
505	20241015	120400	94919230	15250	15250	15250	15250	0
506	20241015	120300	94919230	15250	15250	15250	15250	0
507	20241015	120200	94919230	15250	15250	15250	15250	1
508	20241015	120100	94903980	15240	15240	15240	15240	1
509	20241015	120000	94888740	15270	15270	15270	15270	0
510	20241015	115900	94888740	15270	15270	15270	15270	0
511	20241015	115800	94888740	15270	15270	15270	15270	1
512	20241015	115700	94873470	15240	15240	15240	15240	0
513	20241015	115600	94873470	15240	15240	15240	15240	0
514	20241015	115500	94873470	15240	15240	15240	15240	1
515	20241015	115400	94858230	15240	15260	15270	15240	451
516	20241015	115300	87972160	15240	15240	15240	15240	0
517	20241015	115200	87972160	15240	15240	15240	15240	0
518	20241015	115100	87972160	15240	15240	15240	15240	0
519	20241015	115000	87972160	15240	15240	15240	15240	0
520	20241015	114900	87972160	15240	15240	15240	15240	0
521	20241015	114800	87972160	15240	15240	15240	15240	69
522	20241015	114700	86920600	15250	15260	15260	15250	674
523	20241015	114600	76641960	15260	15280	15280	15260	456
524	20241015	114500	69679020	15280	15290	15290	15280	3
525	20241015	114400	69633170	15300	15300	15300	15300	0
526	20241015	114300	69633170	15300	15300	15300	15300	0
527	20241015	114200	69633170	15300	15300	15300	15300	0
528	20241015	114100	69633170	15300	15300	15300	15300	0
529	20241015	114000	69633170	15300	15300	15300	15300	0
530	20241015	113900	69633170	15300	15300	15300	15300	0
531	20241015	113800	69633170	15300	15300	15300	15300	0
532	20241015	113700	69633170	15300	15300	15300	15300	0
533	20241015	113600	69633170	15300	15300	15300	15300	0
534	20241015	113500	69633170	15300	15300	15300	15300	0
535	20241015	113400	69633170	15300	15300	15300	15300	0
536	20241015	113300	69633170	15300	15300	15300	15300	0
537	20241015	113200	69633170	15300	15300	15300	15300	0
538	20241015	113100	69633170	15300	15300	15300	15300	0
539	20241015	113000	69633170	15300	15300	15300	15300	6
540	20241015	112900	69541370	15280	15280	15280	15280	0
541	20241015	112800	69541370	15280	15280	15280	15280	0
542	20241015	112700	69541370	15280	15280	15280	15280	0
543	20241015	112600	69541370	15280	15280	15280	15280	54
544	20241015	112500	68716250	15280	15280	15280	15280	4
545	20241015	112400	68655130	15250	15260	15260	15250	50
546	20241015	112300	67892330	15280	15280	15280	15280	0
547	20241015	112200	67892330	15280	15280	15280	15280	0
548	20241015	112100	67892330	15280	15280	15280	15280	0
549	20241015	112000	67892330	15280	15280	15280	15280	0
550	20241015	111900	67892330	15280	15280	15280	15280	0
551	20241015	111800	67892330	15280	15280	15280	15280	0
552	20241015	111700	67892330	15280	15280	15280	15280	0
553	20241015	111600	67892330	15280	15280	15280	15280	1
554	20241015	111500	67877050	15280	15280	15280	15280	0
555	20241015	111400	67877050	15280	15280	15280	15280	0
556	20241015	111300	67877050	15280	15280	15280	15280	0
557	20241015	111200	67877050	15280	15280	15280	15280	0
558	20241015	111100	67877050	15280	15280	15280	15280	0
559	20241015	111000	67877050	15280	15280	15280	15280	0
560	20241015	110900	67877050	15280	15280	15280	15280	0
561	20241015	110800	67877050	15280	15280	15280	15280	0
562	20241015	110700	67877050	15280	15280	15280	15280	0
563	20241015	110600	67877050	15280	15280	15280	15280	1
564	20241015	110500	67861770	15250	15250	15250	15250	0
565	20241015	110400	67861770	15250	15250	15250	15250	0
566	20241015	110300	67861770	15250	15250	15250	15250	1
567	20241015	110200	67846520	15280	15280	15280	15280	0
568	20241015	110100	67846520	15280	15280	15280	15280	1
569	20241015	110000	67831240	15280	15280	15280	15280	2
570	20241015	105900	67800680	15280	15280	15280	15280	190
571	20241015	105800	64897480	15280	15280	15280	15280	0
572	20241015	105700	64897480	15280	15280	15280	15280	0
573	20241015	105600	64897480	15280	15280	15280	15280	0
574	20241015	105500	64897480	15280	15250	15280	15250	6
575	20241015	105400	64805830	15270	15270	15270	15270	0
576	20241015	105300	64805830	15270	15270	15270	15270	0
577	20241015	105200	64805830	15270	15270	15270	15270	0
578	20241015	105100	64805830	15270	15270	15270	15270	18
579	20241015	105000	64530970	15270	15270	15270	15270	0
580	20241015	104900	64530970	15270	15270	15270	15270	0
581	20241015	104800	64530970	15270	15270	15270	15270	0
582	20241015	104700	64530970	15270	15270	15270	15270	2
583	20241015	104600	64500430	15270	15270	15270	15270	0
584	20241015	104500	64500430	15270	15270	15270	15270	0
585	20241015	104400	64500430	15270	15270	15270	15270	0
586	20241015	104300	64500430	15270	15270	15270	15270	0
587	20241015	104200	64500430	15270	15270	15270	15270	0
588	20241015	104100	64500430	15270	15270	15270	15270	0
589	20241015	104000	64500430	15270	15250	15270	15250	27
590	20241015	103900	64088580	15270	15260	15270	15260	5
591	20241015	103800	64012270	15260	15260	15260	15260	6
592	20241015	103700	63920710	15260	15260	15260	15260	0
593	20241015	103600	63920710	15260	15260	15260	15260	0
594	20241015	103500	63920710	15260	15260	15260	15260	0
595	20241015	103400	63920710	15260	15260	15260	15260	0
596	20241015	103300	63920710	15260	15260	15260	15260	2
597	20241015	103200	63890190	15260	15260	15260	15260	0
598	20241015	103100	63890190	15260	15260	15260	15260	0
599	20241015	103000	63890190	15260	15260	15260	15260	0
600	20241015	102900	63890190	15260	15260	15260	15260	0
601	20241015	102800	63890190	15260	15260	15260	15260	207
602	20241015	102700	60731370	15260	15260	15260	15260	22
603	20241015	102600	60395650	15260	15260	15260	15260	0
604	20241015	102500	60395650	15260	15260	15260	15260	0
605	20241015	102400	60395650	15260	15260	15260	15260	0
606	20241015	102300	60395650	15260	15260	15260	15260	0
607	20241015	102200	60395650	15260	15260	15260	15260	0
608	20241015	102100	60395650	15260	15260	15260	15260	0
609	20241015	102000	60395650	15260	15260	15260	15260	0
610	20241015	101900	60395650	15260	15260	15260	15260	0
611	20241015	101800	60395650	15260	15260	15260	15260	0
612	20241015	101700	60395650	15260	15260	15260	15260	0
613	20241015	101600	60395650	15260	15280	15280	15260	22
614	20241015	101500	60059910	15260	15260	15260	15260	10
615	20241015	101400	59907310	15280	15280	15280	15280	0
616	20241015	101300	59907310	15280	15280	15280	15280	0
617	20241015	101200	59907310	15280	15280	15280	15280	0
618	20241015	101100	59907310	15280	15280	15280	15280	0
619	20241015	101000	59907310	15280	15270	15300	15260	923
620	20241015	100900	45802660	15270	15270	15270	15270	0
621	20241015	100800	45802660	15270	15270	15270	15270	2
622	20241015	100700	45772120	15270	15270	15270	15270	4
623	20241015	100600	45711040	15270	15270	15270	15270	0
624	20241015	100500	45711040	15270	15270	15270	15270	0
625	20241015	100400	45711040	15270	15270	15270	15270	0
626	20241015	100300	45711040	15270	15270	15270	15270	0
627	20241015	100200	45711040	15270	15270	15270	15270	0
628	20241015	100100	45711040	15270	15250	15270	15250	21
629	20241015	100000	45390390	15270	15270	15270	15270	2
630	20241015	095900	45359850	15260	15260	15260	15260	0
631	20241015	095800	45359850	15260	15260	15260	15260	3
632	20241015	095700	45314070	15250	15250	15250	15250	0
633	20241015	095600	45314070	15250	15250	15250	15250	0
634	20241015	095500	45314070	15250	15250	15250	15250	0
635	20241015	095400	45314070	15250	15250	15250	15250	0
636	20241015	095300	45314070	15250	15250	15250	15250	0
637	20241015	095200	45314070	15250	15250	15250	15250	0
638	20241015	095100	45314070	15250	15250	15250	15250	0
639	20241015	095000	45314070	15250	15250	15250	15250	0
640	20241015	094900	45314070	15250	15250	15250	15250	0
641	20241015	094800	45314070	15250	15250	15250	15250	0
642	20241015	094700	45314070	15250	15260	15260	15250	38
643	20241015	094600	44734230	15280	15280	15280	15280	0
644	20241015	094500	44734230	15280	15280	15280	15280	0
645	20241015	094400	44734230	15280	15280	15280	15280	0
646	20241015	094300	44734230	15280	15280	15280	15280	2
647	20241015	094200	44703670	15280	15280	15280	15280	1
648	20241015	094100	44688390	15280	15280	15280	15280	1
649	20241015	094000	44673110	15260	15270	15270	15260	2
650	20241015	093900	44642580	15280	15280	15280	15280	0
651	20241015	093800	44642580	15280	15280	15280	15280	0
652	20241015	093700	44642580	15280	15280	15280	15280	0
653	20241015	093600	44642580	15280	15280	15280	15280	10
654	20241015	093500	44489780	15280	15280	15280	15280	110
655	20241015	093400	42808980	15250	15270	15270	15250	114
656	20241015	093300	41069620	15270	15270	15270	15270	0
657	20241015	093200	41069620	15270	15280	15280	15270	107
658	20241015	093100	39435650	15290	15310	15310	15290	646
659	20241015	093000	29550610	15320	15320	15320	15320	1
660	20241015	092900	29535290	15340	15320	15340	15320	50
661	20241015	092800	28768550	15320	15320	15320	15320	54
662	20241015	092700	27941270	15350	15350	15350	15350	0
663	20241015	092600	27941270	15350	15360	15360	15350	171
664	20241015	092500	25316300	15400	15400	15400	15400	497
665	20241015	092400	17662500	15420	15440	15440	15420	217
666	20241015	092300	14312320	15440	15440	15440	15440	0
667	20241015	092200	14312320	15440	15440	15440	15440	0
668	20241015	092100	14312320	15440	15440	15440	15440	0
669	20241015	092000	14312320	15440	15440	15440	15440	1
670	20241015	091900	14296880	15450	15450	15450	15450	0
671	20241015	091800	14296880	15450	15450	15450	15450	30
672	20241015	091700	13833380	15460	15460	15460	15460	0
673	20241015	091600	13833380	15460	15460	15460	15460	16
674	20241015	091500	13586020	15450	15450	15450	15450	8
675	20241015	091400	13462420	15460	15460	15460	15460	0
676	20241015	091300	13462420	15460	15460	15460	15460	1
677	20241015	091200	13446960	15480	15480	15480	15480	1
678	20241015	091100	13431480	15480	15480	15480	15480	0
679	20241015	091000	13431480	15480	15480	15480	15480	1
680	20241015	090900	13416000	15400	15400	15400	15400	0
681	20241015	090800	13416000	15400	15400	15400	15400	66
682	20241015	090700	12399600	15460	15460	15460	15460	0
683	20241015	090600	12399600	15460	15460	15460	15460	29
684	20241015	090500	11951260	15350	15390	15390	15350	627
685	20241015	090400	2322650	15470	15470	15470	15470	1
686	20241015	090300	2307180	15400	15400	15400	15400	0
687	20241015	090200	2307180	15400	15400	15400	15400	0
688	20241015	090100	2307180	15400	15400	15400	15400	0
689	20241015	090000	2307180	15400	15380	15400	15380	150