KissMeData/251120/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205500	409502510	15080	15080	15080	15080	424
3	20241004	205400	409502510	15080	15080	15080	15080	0
4	20241004	205300	409502510	15080	15080	15080	15080	0
5	20241004	205200	409502510	15080	15080	15080	15080	0
6	20241004	205100	409502510	15080	15080	15080	15080	0
7	20241004	205000	409502510	15080	15080	15080	15080	0
8	20241004	204900	409502510	15080	15080	15080	15080	0
9	20241004	204800	409502510	15080	15080	15080	15080	0
10	20241004	204700	409502510	15080	15080	15080	15080	0
11	20241004	204600	409502510	15080	15080	15080	15080	0
12	20241004	204500	409502510	15080	15080	15080	15080	0
13	20241004	204400	409502510	15080	15080	15080	15080	0
14	20241004	204300	409502510	15080	15080	15080	15080	0
15	20241004	204200	409502510	15080	15080	15080	15080	0
16	20241004	204100	409502510	15080	15080	15080	15080	0
17	20241004	204000	409502510	15080	15080	15080	15080	0
18	20241004	203900	409502510	15080	15080	15080	15080	0
19	20241004	203800	409502510	15080	15080	15080	15080	0
20	20241004	203700	409502510	15080	15080	15080	15080	0
21	20241004	203600	409502510	15080	15080	15080	15080	0
22	20241004	203500	409502510	15080	15080	15080	15080	0
23	20241004	203400	409502510	15080	15080	15080	15080	0
24	20241004	203300	409502510	15080	15080	15080	15080	0
25	20241004	203200	409502510	15080	15080	15080	15080	0
26	20241004	203100	409502510	15080	15080	15080	15080	0
27	20241004	203000	409502510	15080	15080	15080	15080	0
28	20241004	202900	409502510	15080	15080	15080	15080	0
29	20241004	202800	409502510	15080	15080	15080	15080	0
30	20241004	202700	409502510	15080	15080	15080	15080	0
31	20241004	202600	409502510	15080	15080	15080	15080	0
32	20241004	202500	409502510	15080	15080	15080	15080	424
33	20241004	202400	409502510	15080	15080	15080	15080	0
34	20241004	202300	409502510	15080	15080	15080	15080	0
35	20241004	202200	409502510	15080	15080	15080	15080	0
36	20241004	202100	409502510	15080	15080	15080	15080	0
37	20241004	202000	409502510	15080	15080	15080	15080	0
38	20241004	201900	409502510	15080	15080	15080	15080	0
39	20241004	201800	409502510	15080	15080	15080	15080	0
40	20241004	201700	409502510	15080	15080	15080	15080	0
41	20241004	201600	409502510	15080	15080	15080	15080	0
42	20241004	201500	409502510	15080	15080	15080	15080	0
43	20241004	201400	409502510	15080	15080	15080	15080	0
44	20241004	201300	409502510	15080	15080	15080	15080	0
45	20241004	201200	409502510	15080	15080	15080	15080	0
46	20241004	201100	409502510	15080	15080	15080	15080	0
47	20241004	201000	409502510	15080	15080	15080	15080	0
48	20241004	200900	409502510	15080	15080	15080	15080	0
49	20241004	200800	409502510	15080	15080	15080	15080	0
50	20241004	200700	409502510	15080	15080	15080	15080	0
51	20241004	200600	409502510	15080	15080	15080	15080	0
52	20241004	200500	409502510	15080	15080	15080	15080	0
53	20241004	200400	409502510	15080	15080	15080	15080	0
54	20241004	200300	409502510	15080	15080	15080	15080	0
55	20241004	200200	409502510	15080	15080	15080	15080	0
56	20241004	200100	409502510	15080	15080	15080	15080	0
57	20241004	200000	409502510	15080	15080	15080	15080	0
58	20241004	195900	409502510	15080	15080	15080	15080	0
59	20241004	195800	409502510	15080	15080	15080	15080	0
60	20241004	195700	409502510	15080	15080	15080	15080	0
61	20241004	195600	409502510	15080	15080	15080	15080	0
62	20241004	195500	409502510	15080	15080	15080	15080	424
63	20241004	195400	409502510	15080	15080	15080	15080	0
64	20241004	195300	409502510	15080	15080	15080	15080	0
65	20241004	195200	409502510	15080	15080	15080	15080	0
66	20241004	195100	409502510	15080	15080	15080	15080	0
67	20241004	195000	409502510	15080	15080	15080	15080	0
68	20241004	194900	409502510	15080	15080	15080	15080	0
69	20241004	194800	409502510	15080	15080	15080	15080	0
70	20241004	194700	409502510	15080	15080	15080	15080	0
71	20241004	194600	409502510	15080	15080	15080	15080	0
72	20241004	194500	409502510	15080	15080	15080	15080	0
73	20241004	194400	409502510	15080	15080	15080	15080	0
74	20241004	194300	409502510	15080	15080	15080	15080	0
75	20241004	194200	409502510	15080	15080	15080	15080	0
76	20241004	194100	409502510	15080	15080	15080	15080	0
77	20241004	194000	409502510	15080	15080	15080	15080	0
78	20241004	193900	409502510	15080	15080	15080	15080	0
79	20241004	193800	409502510	15080	15080	15080	15080	0
80	20241004	193700	409502510	15080	15080	15080	15080	0
81	20241004	193600	409502510	15080	15080	15080	15080	0
82	20241004	193500	409502510	15080	15080	15080	15080	0
83	20241004	193400	409502510	15080	15080	15080	15080	0
84	20241004	193300	409502510	15080	15080	15080	15080	0
85	20241004	193200	409502510	15080	15080	15080	15080	0
86	20241004	193100	409502510	15080	15080	15080	15080	0
87	20241004	193000	409502510	15080	15080	15080	15080	0
88	20241004	192900	409502510	15080	15080	15080	15080	0
89	20241004	192800	409502510	15080	15080	15080	15080	0
90	20241004	192700	409502510	15080	15080	15080	15080	0
91	20241004	192600	409502510	15080	15080	15080	15080	0
92	20241004	192500	409502510	15080	15080	15080	15080	424
93	20241004	192400	409502510	15080	15080	15080	15080	0
94	20241004	192300	409502510	15080	15080	15080	15080	0
95	20241004	192200	409502510	15080	15080	15080	15080	0
96	20241004	192100	409502510	15080	15080	15080	15080	0
97	20241004	192000	409502510	15080	15080	15080	15080	0
98	20241004	191900	409502510	15080	15080	15080	15080	0
99	20241004	191800	409502510	15080	15080	15080	15080	0
100	20241004	191700	409502510	15080	15080	15080	15080	0
101	20241004	191600	409502510	15080	15080	15080	15080	0
102	20241004	191500	409502510	15080	15080	15080	15080	0
103	20241004	191400	409502510	15080	15080	15080	15080	0
104	20241004	191300	409502510	15080	15080	15080	15080	0
105	20241004	191200	409502510	15080	15080	15080	15080	0
106	20241004	191100	409502510	15080	15080	15080	15080	0
107	20241004	191000	409502510	15080	15080	15080	15080	0
108	20241004	190900	409502510	15080	15080	15080	15080	0
109	20241004	190800	409502510	15080	15080	15080	15080	0
110	20241004	190700	409502510	15080	15080	15080	15080	0
111	20241004	190600	409502510	15080	15080	15080	15080	0
112	20241004	190500	409502510	15080	15080	15080	15080	0
113	20241004	190400	409502510	15080	15080	15080	15080	0
114	20241004	190300	409502510	15080	15080	15080	15080	0
115	20241004	190200	409502510	15080	15080	15080	15080	0
116	20241004	190100	409502510	15080	15080	15080	15080	0
117	20241004	190000	409502510	15080	15080	15080	15080	0
118	20241004	185900	409502510	15080	15080	15080	15080	0
119	20241004	185800	409502510	15080	15080	15080	15080	0
120	20241004	185700	409502510	15080	15080	15080	15080	0
121	20241004	185600	409502510	15080	15080	15080	15080	0
122	20241004	185500	409502510	15080	15080	15080	15080	424
123	20241004	185400	409502510	15080	15080	15080	15080	0
124	20241004	185300	409502510	15080	15080	15080	15080	0
125	20241004	185200	409502510	15080	15080	15080	15080	0
126	20241004	185100	409502510	15080	15080	15080	15080	0
127	20241004	185000	409502510	15080	15080	15080	15080	0
128	20241004	184900	409502510	15080	15080	15080	15080	0
129	20241004	184800	409502510	15080	15080	15080	15080	0
130	20241004	184700	409502510	15080	15080	15080	15080	0
131	20241004	184600	409502510	15080	15080	15080	15080	0
132	20241004	184500	409502510	15080	15080	15080	15080	0
133	20241004	184400	409502510	15080	15080	15080	15080	0
134	20241004	184300	409502510	15080	15080	15080	15080	0
135	20241004	184200	409502510	15080	15080	15080	15080	0
136	20241004	184100	409502510	15080	15080	15080	15080	0
137	20241004	184000	409502510	15080	15080	15080	15080	0
138	20241004	183900	409502510	15080	15080	15080	15080	0
139	20241004	183800	409502510	15080	15080	15080	15080	0
140	20241004	183700	409502510	15080	15080	15080	15080	0
141	20241004	183600	409502510	15080	15080	15080	15080	0
142	20241004	183500	409502510	15080	15080	15080	15080	0
143	20241004	183400	409502510	15080	15080	15080	15080	0
144	20241004	183300	409502510	15080	15080	15080	15080	0
145	20241004	183200	409502510	15080	15080	15080	15080	0
146	20241004	183100	409502510	15080	15080	15080	15080	0
147	20241004	183000	409502510	15080	15080	15080	15080	0
148	20241004	182900	409502510	15080	15080	15080	15080	0
149	20241004	182800	409502510	15080	15080	15080	15080	0
150	20241004	182700	409502510	15080	15080	15080	15080	0
151	20241004	182600	409502510	15080	15080	15080	15080	0
152	20241004	182500	409502510	15080	15080	15080	15080	424
153	20241004	182400	409502510	15080	15080	15080	15080	0
154	20241004	182300	409502510	15080	15080	15080	15080	0
155	20241004	182200	409502510	15080	15080	15080	15080	0
156	20241004	182100	409502510	15080	15080	15080	15080	0
157	20241004	182000	409502510	15080	15080	15080	15080	0
158	20241004	181900	409502510	15080	15080	15080	15080	0
159	20241004	181800	409502510	15080	15080	15080	15080	0
160	20241004	181700	409502510	15080	15080	15080	15080	0
161	20241004	181600	409502510	15080	15080	15080	15080	0
162	20241004	181500	409502510	15080	15080	15080	15080	0
163	20241004	181400	409502510	15080	15080	15080	15080	0
164	20241004	181300	409502510	15080	15080	15080	15080	0
165	20241004	181200	409502510	15080	15080	15080	15080	0
166	20241004	181100	409502510	15080	15080	15080	15080	0
167	20241004	181000	409502510	15080	15080	15080	15080	0
168	20241004	180900	409502510	15080	15080	15080	15080	0
169	20241004	180800	409502510	15080	15080	15080	15080	0
170	20241004	180700	409502510	15080	15080	15080	15080	0
171	20241004	180600	409502510	15080	15080	15080	15080	0
172	20241004	180500	409502510	15080	15080	15080	15080	0
173	20241004	180400	409502510	15080	15080	15080	15080	0
174	20241004	180300	409502510	15080	15080	15080	15080	0
175	20241004	180200	409502510	15080	15080	15080	15080	0
176	20241004	180100	409502510	15080	15080	15080	15080	0
177	20241004	180000	409502510	15080	15080	15080	15080	0
178	20241004	175900	409502510	15080	15080	15080	15080	0
179	20241004	175800	409502510	15080	15080	15080	15080	0
180	20241004	175700	409502510	15080	15080	15080	15080	0
181	20241004	175600	409502510	15080	15080	15080	15080	0
182	20241004	175500	409502510	15080	15080	15080	15080	424
183	20241004	175400	409502510	15080	15080	15080	15080	0
184	20241004	175300	409502510	15080	15080	15080	15080	0
185	20241004	175200	409502510	15080	15080	15080	15080	0
186	20241004	175100	409502510	15080	15080	15080	15080	0
187	20241004	175000	409502510	15080	15080	15080	15080	0
188	20241004	174900	409502510	15080	15080	15080	15080	0
189	20241004	174800	409502510	15080	15080	15080	15080	0
190	20241004	174700	409502510	15080	15080	15080	15080	0
191	20241004	174600	409502510	15080	15080	15080	15080	0
192	20241004	174500	409502510	15080	15080	15080	15080	0
193	20241004	174400	409502510	15080	15080	15080	15080	0
194	20241004	174300	409502510	15080	15080	15080	15080	0
195	20241004	174200	409502510	15080	15080	15080	15080	0
196	20241004	174100	409502510	15080	15080	15080	15080	0
197	20241004	174000	409502510	15080	15080	15080	15080	0
198	20241004	173900	409502510	15080	15080	15080	15080	0
199	20241004	173800	409502510	15080	15080	15080	15080	0
200	20241004	173700	409502510	15080	15080	15080	15080	0
201	20241004	173600	409502510	15080	15080	15080	15080	0
202	20241004	173500	409502510	15080	15080	15080	15080	0
203	20241004	173400	409502510	15080	15080	15080	15080	0
204	20241004	173300	409502510	15080	15080	15080	15080	0
205	20241004	173200	409502510	15080	15080	15080	15080	0
206	20241004	173100	409502510	15080	15080	15080	15080	0
207	20241004	173000	409502510	15080	15080	15080	15080	0
208	20241004	172900	409502510	15080	15080	15080	15080	0
209	20241004	172800	409502510	15080	15080	15080	15080	0
210	20241004	172700	409502510	15080	15080	15080	15080	0
211	20241004	172600	409502510	15080	15080	15080	15080	0
212	20241004	172500	409502510	15080	15080	15080	15080	424
213	20241004	172400	409502510	15080	15080	15080	15080	0
214	20241004	172300	409502510	15080	15080	15080	15080	0
215	20241004	172200	409502510	15080	15080	15080	15080	0
216	20241004	172100	409502510	15080	15080	15080	15080	0
217	20241004	172000	409502510	15080	15080	15080	15080	0
218	20241004	171900	409502510	15080	15080	15080	15080	0
219	20241004	171800	409502510	15080	15080	15080	15080	0
220	20241004	171700	409502510	15080	15080	15080	15080	0
221	20241004	171600	409502510	15080	15080	15080	15080	0
222	20241004	171500	409502510	15080	15080	15080	15080	0
223	20241004	171400	409502510	15080	15080	15080	15080	0
224	20241004	171300	409502510	15080	15080	15080	15080	0
225	20241004	171200	409502510	15080	15080	15080	15080	0
226	20241004	171100	409502510	15080	15080	15080	15080	0
227	20241004	171000	409502510	15080	15080	15080	15080	0
228	20241004	170900	409502510	15080	15080	15080	15080	0
229	20241004	170800	409502510	15080	15080	15080	15080	0
230	20241004	170700	409502510	15080	15080	15080	15080	0
231	20241004	170600	409502510	15080	15080	15080	15080	0
232	20241004	170500	409502510	15080	15080	15080	15080	0
233	20241004	170400	409502510	15080	15080	15080	15080	0
234	20241004	170300	409502510	15080	15080	15080	15080	0
235	20241004	170200	409502510	15080	15080	15080	15080	0
236	20241004	170100	409502510	15080	15080	15080	15080	0
237	20241004	170000	409502510	15080	15080	15080	15080	0
238	20241004	165900	409502510	15080	15080	15080	15080	0
239	20241004	165800	409502510	15080	15080	15080	15080	0
240	20241004	165700	409502510	15080	15080	15080	15080	0
241	20241004	165600	409502510	15080	15080	15080	15080	0
242	20241004	165500	409502510	15080	15080	15080	15080	424
243	20241004	165400	409502510	15080	15080	15080	15080	0
244	20241004	165300	409502510	15080	15080	15080	15080	0
245	20241004	165200	409502510	15080	15080	15080	15080	0
246	20241004	165100	409502510	15080	15080	15080	15080	0
247	20241004	165000	409502510	15080	15080	15080	15080	0
248	20241004	164900	409502510	15080	15080	15080	15080	0
249	20241004	164800	409502510	15080	15080	15080	15080	0
250	20241004	164700	409502510	15080	15080	15080	15080	0
251	20241004	164600	409502510	15080	15080	15080	15080	0
252	20241004	164500	409502510	15080	15080	15080	15080	0
253	20241004	164400	409502510	15080	15080	15080	15080	0
254	20241004	164300	409502510	15080	15080	15080	15080	0
255	20241004	164200	409502510	15080	15080	15080	15080	0
256	20241004	164100	409502510	15080	15080	15080	15080	0
257	20241004	164000	409502510	15080	15080	15080	15080	0
258	20241004	163900	409502510	15080	15080	15080	15080	0
259	20241004	163800	409502510	15080	15080	15080	15080	0
260	20241004	163700	409502510	15080	15080	15080	15080	0
261	20241004	163600	409502510	15080	15080	15080	15080	0
262	20241004	163500	409502510	15080	15080	15080	15080	0
263	20241004	163400	409502510	15080	15080	15080	15080	0
264	20241004	163300	409502510	15080	15080	15080	15080	0
265	20241004	163200	409502510	15080	15080	15080	15080	0
266	20241004	163100	409502510	15080	15080	15080	15080	0
267	20241004	163000	409502510	15080	15080	15080	15080	0
268	20241004	162900	409502510	15080	15080	15080	15080	0
269	20241004	162800	409502510	15080	15080	15080	15080	0
270	20241004	162700	409502510	15080	15080	15080	15080	0
271	20241004	162600	409502510	15080	15080	15080	15080	0
272	20241004	162500	409502510	15080	15080	15080	15080	424
273	20241004	162400	409502510	15080	15080	15080	15080	0
274	20241004	162300	409502510	15080	15080	15080	15080	0
275	20241004	162200	409502510	15080	15080	15080	15080	0
276	20241004	162100	409502510	15080	15080	15080	15080	0
277	20241004	162000	409502510	15080	15080	15080	15080	0
278	20241004	161900	409502510	15080	15080	15080	15080	0
279	20241004	161800	409502510	15080	15080	15080	15080	0
280	20241004	161700	409502510	15080	15080	15080	15080	0
281	20241004	161600	409502510	15080	15080	15080	15080	0
282	20241004	161500	409502510	15080	15080	15080	15080	0
283	20241004	161400	409502510	15080	15080	15080	15080	0
284	20241004	161300	409502510	15080	15080	15080	15080	0
285	20241004	161200	409502510	15080	15080	15080	15080	0
286	20241004	161100	409502510	15080	15080	15080	15080	0
287	20241004	161000	409502510	15080	15080	15080	15080	0
288	20241004	160900	409502510	15080	15080	15080	15080	0
289	20241004	160800	409502510	15080	15080	15080	15080	0
290	20241004	160700	409502510	15080	15080	15080	15080	0
291	20241004	160600	409502510	15080	15080	15080	15080	0
292	20241004	160500	409502510	15080	15080	15080	15080	0
293	20241004	160400	409502510	15080	15080	15080	15080	0
294	20241004	160300	409502510	15080	15080	15080	15080	0
295	20241004	160200	409502510	15080	15080	15080	15080	0
296	20241004	160100	409502510	15080	15080	15080	15080	0
297	20241004	160000	409502510	15080	15080	15080	15080	0
298	20241004	155900	409502510	15080	15080	15080	15080	0
299	20241004	155800	409502510	15080	15080	15080	15080	0
300	20241004	155700	409502510	15080	15080	15080	15080	0
301	20241004	155600	409502510	15080	15080	15080	15080	0
302	20241004	155500	409502510	15080	15080	15080	15080	424
303	20241004	155400	409502510	15080	15080	15080	15080	0
304	20241004	155300	409502510	15080	15080	15080	15080	0
305	20241004	155200	409502510	15080	15080	15080	15080	0
306	20241004	155100	409502510	15080	15080	15080	15080	0
307	20241004	155000	409502510	15080	15080	15080	15080	0
308	20241004	154900	409502510	15080	15080	15080	15080	0
309	20241004	154800	409502510	15080	15080	15080	15080	0
310	20241004	154700	409502510	15080	15080	15080	15080	0
311	20241004	154600	409502510	15080	15080	15080	15080	0
312	20241004	154500	409502510	15080	15080	15080	15080	0
313	20241004	154400	409502510	15080	15080	15080	15080	0
314	20241004	154300	409502510	15080	15080	15080	15080	0
315	20241004	154200	409502510	15080	15080	15080	15080	0
316	20241004	154100	409502510	15080	15080	15080	15080	0
317	20241004	154000	409502510	15080	15080	15080	15080	0
318	20241004	153900	409502510	15080	15080	15080	15080	0
319	20241004	153800	409502510	15080	15080	15080	15080	0
320	20241004	153700	409502510	15080	15080	15080	15080	0
321	20241004	153600	409502510	15080	15080	15080	15080	0
322	20241004	153500	409502510	15080	15080	15080	15080	0
323	20241004	153400	409502510	15080	15080	15080	15080	0
324	20241004	153300	409502510	15080	15080	15080	15080	0
325	20241004	153200	409502510	15080	15080	15080	15080	0
326	20241004	153100	409502510	15080	15080	15080	15080	0
327	20241004	153000	409502510	15080	15080	15080	15080	424
328	20241004	152900	403108590	15070	15070	15070	15070	0
329	20241004	152800	403108590	15070	15070	15070	15070	0
330	20241004	152700	403108590	15070	15070	15070	15070	0
331	20241004	152600	403108590	15070	15070	15070	15070	0
332	20241004	152500	403108590	15070	15070	15070	15070	0
333	20241004	152400	403108590	15070	15070	15070	15070	0
334	20241004	152300	403108590	15070	15070	15070	15070	0
335	20241004	152200	403108590	15070	15070	15070	15070	0
336	20241004	152100	403108590	15070	15070	15070	15070	0
337	20241004	152000	403108590	15070	15070	15070	15070	0
338	20241004	151900	403108590	15070	15050	15070	15050	81
339	20241004	151800	401888730	15060	15060	15060	15060	100
340	20241004	151700	400382730	15060	15050	15060	15050	102
341	20241004	151600	398846620	15070	15070	15070	15070	19
342	20241004	151500	398560290	15070	15050	15070	15050	50
343	20241004	151400	397807770	15050	15060	15060	15050	101
344	20241004	151300	396287710	15060	14980	15060	14980	257
345	20241004	151200	392422050	15020	15020	15020	15020	0
346	20241004	151100	392422050	15020	14960	15020	14960	38
347	20241004	151000	391853340	14970	14910	14970	14910	45
348	20241004	150900	391181250	14970	14940	14970	14910	46
349	20241004	150800	390494320	14940	14940	14940	14910	28
350	20241004	150700	390076750	14910	14900	14960	14900	17
351	20241004	150600	389823120	14940	14880	14940	14880	1114
352	20241004	150500	373205900	14910	14890	14910	14880	31
353	20241004	150400	372744310	14900	14890	14900	14890	29
354	20241004	150300	372312490	14890	14890	14900	14890	27
355	20241004	150200	371910440	14900	14890	14910	14890	45
356	20241004	150100	371240150	14890	14890	14910	14890	7
357	20241004	150000	371135900	14900	14890	14910	14890	130
358	20241004	145900	369198600	14900	14900	14900	14900	91
359	20241004	145800	367842700	14900	14900	14900	14890	61
360	20241004	145700	366933840	14900	14910	14910	14900	49
361	20241004	145600	366203710	14900	14900	14900	14900	251
362	20241004	145500	362463810	14900	14900	14900	14900	24
363	20241004	145400	362106210	14910	14900	14910	14900	66
364	20241004	145300	361122780	14900	14900	14910	14900	60
365	20241004	145200	360228770	14900	14900	14900	14900	28
366	20241004	145100	359811570	14900	14900	14900	14900	34
367	20241004	145000	359304970	14900	14900	14900	14900	35
368	20241004	144900	358783470	14900	14900	14900	14900	32
369	20241004	144800	358306670	14900	14900	14900	14900	275
370	20241004	144700	354209170	14900	14900	14900	14900	31
371	20241004	144600	353747270	14900	14900	14900	14900	40
372	20241004	144500	353151270	14900	14900	14900	14900	33
373	20241004	144400	352659570	14900	14900	14900	14900	27
374	20241004	144300	352257270	14900	14900	14900	14900	35
375	20241004	144200	351735770	14910	14910	14920	14910	136
376	20241004	144100	349707000	14910	14910	14910	14910	25
377	20241004	144000	349334250	14910	14910	14910	14910	118
378	20241004	143900	347574870	14910	14920	14920	14910	38
379	20241004	143800	347008190	14920	14920	14930	14920	224
380	20241004	143700	343664100	14920	14920	14920	14920	29
381	20241004	143600	343231420	14920	14920	14920	14920	45
382	20241004	143500	342560020	14920	14920	14920	14920	28
383	20241004	143400	342142260	14920	14920	14920	14920	43
384	20241004	143300	341500700	14920	14920	14950	14920	52
385	20241004	143200	340724760	14920	14920	14920	14920	42
386	20241004	143100	340098120	14920	14920	14920	14920	2
387	20241004	143000	340068280	14920	14920	14920	14920	168
388	20241004	142900	337561720	14920	14940	14950	14920	592
389	20241004	142800	328720520	14950	14960	14960	14950	252
390	20241004	142700	324951060	14960	14960	14960	14960	27
391	20241004	142600	324547140	14960	14960	14960	14960	47
392	20241004	142500	323844020	14960	14960	14960	14960	20
393	20241004	142400	323544820	14960	14960	14960	14960	36
394	20241004	142300	323006260	14960	14960	14970	14960	60
395	20241004	142200	322108460	14960	14960	14960	14960	6
396	20241004	142100	322018700	14960	14960	14960	14960	18
397	20241004	142000	321749420	14970	14950	14970	14950	119
398	20241004	141900	319968410	14950	14950	14950	14950	23
399	20241004	141800	319624560	14950	14950	14950	14950	17
400	20241004	141700	319370410	14950	14950	14950	14950	17
401	20241004	141600	319116260	14950	14960	14960	14950	13
402	20241004	141500	318921900	14950	14950	14950	14950	18
403	20241004	141400	318652800	14950	14950	14950	14950	7
404	20241004	141300	318548150	14950	14950	14950	14950	23
405	20241004	141200	318204300	14950	14950	14950	14950	14
406	20241004	141100	317995000	14950	14940	14950	14940	13
407	20241004	141000	317800740	14940	14940	14940	14940	10
408	20241004	140900	317651340	14940	14940	14940	14940	130
409	20241004	140800	315709140	14940	14940	14940	14940	13
410	20241004	140700	315514920	14940	14940	14940	14940	8
411	20241004	140600	315395400	14940	14950	14950	14940	173
412	20241004	140500	312809290	14940	14940	14940	14940	7
413	20241004	140400	312704710	14940	14940	14950	14940	113
414	20241004	140300	311015490	14940	14940	14940	14940	22
415	20241004	140200	310686810	14940	14940	14940	14940	8
416	20241004	140100	310567290	14940	14940	14940	14940	14
417	20241004	140000	310358130	14940	14940	14940	14940	9
418	20241004	135900	310223670	14940	14950	14950	14940	173
419	20241004	135800	307637480	14950	14950	14950	14950	97
420	20241004	135700	306187330	14950	14950	14950	14950	22
421	20241004	135600	305858430	14950	14950	14950	14950	24
422	20241004	135500	305499630	14940	14940	14940	14940	4
423	20241004	135400	305439870	14940	14940	14940	14940	20
424	20241004	135300	305141070	14940	14940	14940	14940	173
425	20241004	135200	302556450	14940	14940	14940	14940	14
426	20241004	135100	302347290	14940	14940	14940	14940	18
427	20241004	135000	302078370	14940	14940	14940	14940	7
428	20241004	134900	301973790	14940	14940	14950	14940	27
429	20241004	134800	301570390	14940	14940	14940	14940	13
430	20241004	134700	301376170	14940	14940	14940	14940	8
431	20241004	134600	301256650	14940	14940	14940	14940	21
432	20241004	134500	300942910	14940	14950	14950	14940	218
433	20241004	134400	297683910	14950	14960	14960	14950	4
434	20241004	134300	297624100	14950	14950	14960	14950	23
435	20241004	134200	297280240	14950	14960	14960	14950	13
436	20241004	134100	297085880	14950	14960	14960	14950	12
437	20241004	134000	296906420	14960	14960	14960	14960	7
438	20241004	133900	296801700	14960	14960	14960	14960	31
439	20241004	133800	296337940	14960	14960	14970	14960	9
440	20241004	133700	296203290	14960	14960	14970	14960	9
441	20241004	133600	296068640	14960	14970	14980	14960	28
442	20241004	133500	295649720	14970	14960	14970	14960	13
443	20241004	133400	295455180	14960	14960	14960	14960	8
444	20241004	133300	295335500	14960	14950	14960	14950	19
445	20241004	133200	295051400	15000	14950	15000	14950	9
446	20241004	133100	294916800	15030	15030	15030	15030	0
447	20241004	133000	294916800	15030	14950	15030	14950	26
448	20241004	132900	294527620	14950	14960	14960	14950	16
449	20241004	132800	294288400	14960	14960	14960	14950	10
450	20241004	132700	294138830	14960	14950	14960	14950	23
451	20241004	132600	293794920	14950	14960	14960	14950	23
452	20241004	132500	293451060	14950	14950	14950	14950	10
453	20241004	132400	293301560	14950	14950	14950	14950	16
454	20241004	132300	293062360	14950	14950	14950	14950	29
455	20241004	132200	292628810	14950	14950	14950	14950	4
456	20241004	132100	292569010	14950	14950	14950	14950	10
457	20241004	132000	292419510	14950	14950	14950	14950	3
458	20241004	131900	292374660	14950	14970	15030	14950	52
459	20241004	131800	291594830	14960	14950	14960	14950	42
460	20241004	131700	290966620	14950	14950	14950	14950	19
461	20241004	131600	290682570	14950	14950	14950	14950	19
462	20241004	131500	290398520	14950	14950	14950	14950	9
463	20241004	131400	290263970	14950	14950	14950	14950	6
464	20241004	131300	290174270	14950	14950	14960	14950	25
465	20241004	131200	289800470	14950	14950	14950	14950	16
466	20241004	131100	289561270	14950	14950	14950	14950	15
467	20241004	131000	289337020	14950	14960	14960	14950	6
468	20241004	130900	289247310	14950	14950	14950	14950	22
469	20241004	130800	288918410	14940	14940	14940	14940	3
470	20241004	130700	288873590	15020	14990	15020	14940	14
471	20241004	130600	288663990	15010	14940	15010	14940	30
472	20241004	130500	288215600	14940	14940	14940	14940	6
473	20241004	130400	288125960	14940	14940	14940	14940	15
474	20241004	130300	287901860	14950	14950	14950	14950	25
475	20241004	130200	287528110	14950	14960	14960	14950	9
476	20241004	130100	287393540	14950	14950	14950	14950	9
477	20241004	130000	287258990	14950	14950	14950	14950	22
478	20241004	125900	286930090	14950	14950	14950	14950	14
479	20241004	125800	286720790	14950	14950	14950	14950	20
480	20241004	125700	286421790	14950	14950	14950	14950	5
481	20241004	125600	286347040	14950	14960	14960	14950	25
482	20241004	125500	285973170	14960	14960	14960	14960	5
483	20241004	125400	285898370	14960	14960	14960	14960	5
484	20241004	125300	285823570	15020	14950	15020	14950	124
485	20241004	125200	283962900	14950	14950	14950	14950	6
486	20241004	125100	283873200	14950	14960	14960	14950	21
487	20241004	125000	283559210	14960	14950	14960	14950	7
488	20241004	124900	283454530	14950	14950	14950	14950	30
489	20241004	124800	283006030	14950	14950	14950	14950	14
490	20241004	124700	282796730	14950	14950	14950	14950	10
491	20241004	124600	282647230	14950	14940	14950	14940	16
492	20241004	124500	282408160	14940	14940	14940	14940	7
493	20241004	124400	282303580	15000	14960	15000	14960	99
494	20241004	124300	280818970	14960	14960	14960	14960	6
495	20241004	124200	280729210	14960	14960	14960	14960	36
496	20241004	124100	280190650	14960	14960	14960	14960	488
497	20241004	124000	272890170	14960	14960	14970	14960	6
498	20241004	123900	272800400	14960	14970	14970	14960	23
499	20241004	123800	272456310	14960	14960	14960	14960	11
500	20241004	123700	272291750	14960	14960	14960	14960	5
501	20241004	123600	272216950	14960	14950	14960	14950	33
502	20241004	123500	271723570	14950	14950	14950	14950	10
503	20241004	123400	271574070	14940	14940	14940	14940	11
504	20241004	123300	271409730	14940	14940	14940	14940	15
505	20241004	123200	271185630	14940	14940	14940	14940	20
506	20241004	123100	270886830	14940	14940	14940	14940	5
507	20241004	123000	270812130	14940	14960	14960	14940	13
508	20241004	122900	270617820	14950	14940	14950	14940	23
509	20241004	122800	270274150	14940	14940	14940	14940	11
510	20241004	122700	270109810	14940	14940	14940	14940	39
511	20241004	122600	269527150	14940	14940	14940	14940	82
512	20241004	122500	268302070	14940	14950	14950	14940	108
513	20241004	122400	266687750	14950	14950	14950	14950	13
514	20241004	122300	266493400	14950	14960	14960	14950	182
515	20241004	122200	263770750	14960	14960	14960	14960	19
516	20241004	122100	263486510	14960	14980	14980	14960	10
517	20241004	122000	263336850	15000	15000	15000	15000	611
518	20241004	121900	254171850	15000	15000	15000	15000	26
519	20241004	121800	253781850	15000	15000	15000	15000	13
520	20241004	121700	253586850	15000	15010	15010	15000	13
521	20241004	121600	253391740	15010	15010	15020	15010	18
522	20241004	121500	253121550	15010	15010	15010	15010	15
523	20241004	121400	252896400	15010	15010	15020	15010	9
524	20241004	121300	252761300	15000	15000	15000	15000	9
525	20241004	121200	252626300	15010	15010	15020	15010	32
526	20241004	121100	252145960	15020	15010	15020	15010	5
527	20241004	121000	252070900	15020	15010	15020	15010	14
528	20241004	120900	251860750	15020	15010	15020	15000	22
529	20241004	120800	251530650	15010	15010	15020	15010	17
530	20241004	120700	251275470	15010	15000	15010	15000	8
531	20241004	120600	251155410	15010	15000	15010	15000	27
532	20241004	120500	250750400	15000	15000	15000	15000	8
533	20241004	120400	250630400	15000	15000	15000	15000	13
534	20241004	120300	250435400	15000	15000	15000	15000	11
535	20241004	120200	250270400	15000	15000	15000	15000	22
536	20241004	120100	249940400	15000	15000	15000	15000	10
537	20241004	120000	249790400	15000	15000	15000	15000	25
538	20241004	115900	249415400	15000	15000	15000	15000	21
539	20241004	115800	249100400	15000	15000	15000	15000	22
540	20241004	115700	248770400	15000	15000	15000	15000	11
541	20241004	115600	248605400	15000	15000	15000	15000	27
542	20241004	115500	248200400	15000	15000	15000	15000	10
543	20241004	115400	248050400	15000	15000	15000	15000	12
544	20241004	115300	247870400	15000	15000	15000	15000	10
545	20241004	115200	247720400	15000	15000	15000	15000	26
546	20241004	115100	247330400	15000	15000	15000	15000	15
547	20241004	115000	247105400	15000	15000	15000	15000	0
548	20241004	114900	247105400	15000	15000	15010	15000	28
549	20241004	114800	246685340	15020	15020	15020	15020	7
550	20241004	114700	246580200	15020	15020	15030	15020	15
551	20241004	114600	246354870	15010	15020	15020	15010	18
552	20241004	114500	246084650	15020	15030	15030	15000	46
553	20241004	114400	245393890	15020	15030	15030	15020	8
554	20241004	114300	245273680	15020	15020	15030	15020	10
555	20241004	114200	245123460	15030	15020	15040	15020	29
556	20241004	114100	244687800	15040	15030	15040	15030	7
557	20241004	114000	244582570	15020	15030	15040	15020	16
558	20241004	113900	244342130	15040	15020	15040	15020	27
559	20241004	113800	243936490	15040	15030	15040	15020	17
560	20241004	113700	243681010	15040	15040	15040	15040	0
561	20241004	113600	243681010	15040	15030	15040	15030	38
562	20241004	113500	243109830	15030	15030	15040	15030	6
563	20241004	113400	243019640	15040	15040	15050	15040	23
564	20241004	113300	242673710	15040	15040	15040	15040	14
565	20241004	113200	242463150	15040	15040	15050	15040	21
566	20241004	113100	242147300	15040	15050	15060	15040	6
567	20241004	113000	242057020	15040	15040	15060	15040	13
568	20241004	112900	241861450	15040	15050	15060	15040	28
569	20241004	112800	241440280	15050	15050	15050	15040	4
570	20241004	112700	241380100	15040	15040	15040	15040	19
571	20241004	112600	241094340	15040	15040	15080	15040	19
572	20241004	112500	240808540	15040	15040	15040	15040	0
573	20241004	112400	240808540	15040	15040	15040	15040	0
574	20241004	112300	240808540	15040	15040	15040	15040	5
575	20241004	112200	240733340	15040	15080	15080	15040	14
576	20241004	112100	240522740	15030	15030	15030	15030	0
577	20241004	112000	240522740	15030	15030	15030	15030	5
578	20241004	111900	240447590	15030	15030	15030	15030	14
579	20241004	111800	240237170	15090	15090	15090	15090	1
580	20241004	111700	240222080	15030	15030	15030	15030	5
581	20241004	111600	240146930	15090	15030	15090	15030	13
582	20241004	111500	239951480	15090	15080	15090	15080	2
583	20241004	111400	239921310	15030	15030	15030	15030	5
584	20241004	111300	239846160	15090	15090	15090	15090	0
585	20241004	111200	239846160	15090	15100	15100	15030	16
586	20241004	111100	239605550	15030	15070	15100	15030	953
587	20241004	111000	225228720	15070	15070	15070	15070	165
588	20241004	110900	222742170	15070	15070	15070	15030	215
589	20241004	110800	219502640	15030	15060	15060	15030	64
590	20241004	110700	218538950	15060	15030	15060	15030	391
591	20241004	110600	212662190	15030	14960	15030	14960	15
592	20241004	110500	212437720	15030	15000	15030	14980	178
593	20241004	110400	209767760	14990	14980	14990	14980	16
594	20241004	110300	209527940	14950	14950	14950	14950	0
595	20241004	110200	209527940	14950	14950	14950	14950	17
596	20241004	110100	209273790	14940	14940	14940	14940	0
597	20241004	110000	209273790	14940	14980	14980	14940	2
598	20241004	105900	209243870	14940	14940	14940	14940	18
599	20241004	105800	208974950	14930	14930	14930	14930	3
600	20241004	105700	208930160	14930	14930	14930	14930	0
601	20241004	105600	208930160	14930	14930	14930	14930	18
602	20241004	105500	208661420	14920	14920	14920	14920	0
603	20241004	105400	208661420	14920	14920	14920	14920	0
604	20241004	105300	208661420	14920	14920	14920	14920	5
605	20241004	105200	208586820	14920	14920	14920	14920	15
606	20241004	105100	208363020	14930	14930	14930	14930	887
607	20241004	105000	195120110	14930	14930	14930	14930	5
608	20241004	104900	195045460	14930	14930	14930	14930	32
609	20241004	104800	194567700	14930	14930	14930	14930	0
610	20241004	104700	194567700	14930	14930	14930	14930	5
611	20241004	104600	194493050	14930	14930	14930	14930	1
612	20241004	104500	194478120	14930	14930	14930	14930	15
613	20241004	104400	194254170	14930	14930	14930	14930	5
614	20241004	104300	194179520	14930	14930	14930	14930	0
615	20241004	104200	194179520	14930	14930	14930	14930	12
616	20241004	104100	194000360	14930	14930	14930	14930	5
617	20241004	104000	193925710	14930	14930	14930	14930	1
618	20241004	103900	193910780	14930	14930	14930	14930	14
619	20241004	103800	193701760	14930	14930	14930	14930	5
620	20241004	103700	193627110	14930	14930	14930	14930	0
621	20241004	103600	193627110	14930	14930	14930	14930	0
622	20241004	103500	193627110	14930	14930	14930	14930	17
623	20241004	103400	193373300	14930	14930	14930	14930	0
624	20241004	103300	193373300	14930	14930	14930	14930	1
625	20241004	103200	193358370	14930	14930	14930	14930	415
626	20241004	103100	187162420	14930	14930	14930	14930	350
627	20241004	103000	181936920	14930	14930	14930	14930	0
628	20241004	102900	181936920	14930	14930	14930	14930	17
629	20241004	102800	181683110	14930	14930	14930	14930	0
630	20241004	102700	181683110	14930	14930	14930	14930	0
631	20241004	102600	181683110	14930	14990	14990	14930	8
632	20241004	102500	181563490	14940	14940	14940	14940	13
633	20241004	102400	181369270	14930	14930	14930	14930	0
634	20241004	102300	181369270	14930	14940	14940	14930	45
635	20241004	102200	180697310	14940	14940	14940	14940	14
636	20241004	102100	180488150	14950	15010	15010	14950	785
637	20241004	102000	168742600	15010	15010	15010	15010	5
638	20241004	101900	168667550	15010	15010	15010	15010	14
639	20241004	101800	168457410	15010	15010	15010	15010	0
640	20241004	101700	168457410	15010	15020	15020	15010	105
641	20241004	101600	166881090	15020	15030	15030	15020	2
642	20241004	101500	166851040	15020	15020	15020	15020	12
643	20241004	101400	166670800	15020	15030	15030	15020	8
644	20241004	101300	166550610	15020	15030	15030	15020	354
645	20241004	101200	161231500	15030	15030	15030	15030	82
646	20241004	101100	159999040	15030	15030	15030	15030	0
647	20241004	101000	159999040	15030	15030	15030	15030	0
648	20241004	100900	159999040	15030	15030	15030	15030	12
649	20241004	100800	159818680	15080	15080	15080	15080	0
650	20241004	100700	159818680	15080	15080	15080	15080	0
651	20241004	100600	159818680	15080	15030	15080	15020	102
652	20241004	100500	158285840	15030	15030	15030	15030	14
653	20241004	100400	158075420	15080	15080	15080	15080	0
654	20241004	100300	158075420	15080	15080	15080	15080	1
655	20241004	100200	158060340	15040	15040	15040	15040	12
656	20241004	100100	157879860	15070	15060	15070	15060	90
657	20241004	100000	156523570	15030	15070	15070	15030	2
658	20241004	095900	156493470	15030	15050	15050	15030	114
659	20241004	095800	154779330	15050	15050	15050	15050	0
660	20241004	095700	154779330	15050	15050	15050	15050	0
661	20241004	095600	154779330	15050	15050	15050	15050	0
662	20241004	095500	154779330	15050	15050	15050	15050	33
663	20241004	095400	154282680	15050	15050	15050	15050	83
664	20241004	095300	153033530	15050	15050	15050	15050	0
665	20241004	095200	153033530	15050	15050	15050	15050	14
666	20241004	095100	152822830	15050	15050	15050	15050	1
667	20241004	095000	152807780	15050	15050	15050	15050	100
668	20241004	094900	151302780	15090	15030	15100	15030	335
669	20241004	094800	146252430	15030	15030	15030	15030	85
670	20241004	094700	144974880	15070	15070	15070	15070	1
671	20241004	094600	144959810	15060	15020	15060	15020	3
672	20241004	094500	144914680	15020	15050	15050	15020	58
673	20241004	094400	144043380	15060	15070	15070	15060	357
674	20241004	094300	138663970	15110	15110	15110	15110	2
675	20241004	094200	138633750	15110	15080	15110	15070	37
676	20241004	094100	138075950	15120	15120	15120	15120	4
677	20241004	094000	138015470	15130	15130	15130	15130	0
678	20241004	093900	138015470	15130	15090	15140	15070	904
679	20241004	093800	124366510	15120	15090	15120	15090	30
680	20241004	093700	123913360	15080	15080	15080	15080	5
681	20241004	093600	123837960	15090	15090	15090	15090	20
682	20241004	093500	123536160	15120	15080	15120	15080	25
683	20241004	093400	123159120	15080	15080	15080	15080	200
684	20241004	093300	120143120	15140	15140	15150	15140	181
685	20241004	093200	117401560	15140	15040	15150	15000	527
686	20241004	093100	109443260	15080	15080	15080	15080	0
687	20241004	093000	109443260	15080	15040	15100	15040	515
688	20241004	092900	101688650	15040	15040	15040	15040	0
689	20241004	092800	101688650	15040	15030	15040	15030	105
690	20241004	092700	100110460	15000	14930	15000	14930	1168
691	20241004	092600	82615830	14940	14940	14940	14940	0
692	20241004	092500	82615830	14940	14940	14940	14940	7
693	20241004	092400	82511250	14900	14900	14900	14900	0
694	20241004	092300	82511250	14900	14900	14900	14900	0
695	20241004	092200	82511250	14900	14900	14900	14900	18
696	20241004	092100	82243050	14960	14900	14960	14900	103
697	20241004	092000	80708230	14900	14970	14990	14900	500
698	20241004	091900	73250690	14960	14910	14960	14900	1687
699	20241004	091800	48037320	14900	14860	14900	14860	166
700	20241004	091700	45566460	14870	14850	14870	14840	349
701	20241004	091600	40382270	14840	14800	14850	14800	230
702	20241004	091500	36971920	14750	14750	14780	14750	1259
703	20241004	091400	18397560	14750	14750	14750	14750	0
704	20241004	091300	18397560	14750	14750	14750	14750	0
705	20241004	091200	18397560	14750	14750	14750	14750	20
706	20241004	091100	18102560	14750	14750	14760	14750	210
707	20241004	091000	15004350	14750	14700	14750	14700	268
708	20241004	090900	11055450	14700	14660	14700	14660	41
709	20241004	090800	10454350	14660	14660	14660	14660	60
710	20241004	090700	9574750	14660	14660	14660	14660	100
711	20241004	090600	8108750	14700	14660	14700	14660	352
712	20241004	090500	2940150	14660	14590	14660	14590	15
713	20241004	090400	2720870	14530	14530	14530	14530	23
714	20241004	090300	2386680	14630	14630	14630	14630	1
715	20241004	090200	2372050	14550	14550	14550	14550	0
716	20241004	090100	2372050	14550	14600	14600	14550	163
717	20241004	090000	0	14600	14600	14600	14600	0