KissMeData/044490/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192800	538911680	15040	15040	15040	15040	91
3	20241002	192700	538911680	15040	15040	15040	15040	0
4	20241002	192600	538911680	15040	15040	15040	15040	0
5	20241002	192500	538911680	15040	15040	15040	15040	0
6	20241002	192400	538911680	15040	15040	15040	15040	0
7	20241002	192300	538911680	15040	15040	15040	15040	0
8	20241002	192200	538911680	15040	15040	15040	15040	0
9	20241002	192100	538911680	15040	15040	15040	15040	0
10	20241002	192000	538911680	15040	15040	15040	15040	0
11	20241002	191900	538911680	15040	15040	15040	15040	0
12	20241002	191800	538911680	15040	15040	15040	15040	0
13	20241002	191700	538911680	15040	15040	15040	15040	0
14	20241002	191600	538911680	15040	15040	15040	15040	0
15	20241002	191500	538911680	15040	15040	15040	15040	0
16	20241002	191400	538911680	15040	15040	15040	15040	0
17	20241002	191300	538911680	15040	15040	15040	15040	0
18	20241002	191200	538911680	15040	15040	15040	15040	0
19	20241002	191100	538911680	15040	15040	15040	15040	0
20	20241002	191000	538911680	15040	15040	15040	15040	0
21	20241002	190900	538911680	15040	15040	15040	15040	0
22	20241002	190800	538911680	15040	15040	15040	15040	0
23	20241002	190700	538911680	15040	15040	15040	15040	0
24	20241002	190600	538911680	15040	15040	15040	15040	0
25	20241002	190500	538911680	15040	15040	15040	15040	0
26	20241002	190400	538911680	15040	15040	15040	15040	0
27	20241002	190300	538911680	15040	15040	15040	15040	0
28	20241002	190200	538911680	15040	15040	15040	15040	0
29	20241002	190100	538911680	15040	15040	15040	15040	0
30	20241002	190000	538911680	15040	15040	15040	15040	0
31	20241002	185900	538911680	15040	15040	15040	15040	0
32	20241002	185800	538911680	15040	15040	15040	15040	91
33	20241002	185700	538911680	15040	15040	15040	15040	0
34	20241002	185600	538911680	15040	15040	15040	15040	0
35	20241002	185500	538911680	15040	15040	15040	15040	0
36	20241002	185400	538911680	15040	15040	15040	15040	0
37	20241002	185300	538911680	15040	15040	15040	15040	0
38	20241002	185200	538911680	15040	15040	15040	15040	0
39	20241002	185100	538911680	15040	15040	15040	15040	0
40	20241002	185000	538911680	15040	15040	15040	15040	0
41	20241002	184900	538911680	15040	15040	15040	15040	0
42	20241002	184800	538911680	15040	15040	15040	15040	0
43	20241002	184700	538911680	15040	15040	15040	15040	0
44	20241002	184600	538911680	15040	15040	15040	15040	0
45	20241002	184500	538911680	15040	15040	15040	15040	0
46	20241002	184400	538911680	15040	15040	15040	15040	0
47	20241002	184300	538911680	15040	15040	15040	15040	0
48	20241002	184200	538911680	15040	15040	15040	15040	0
49	20241002	184100	538911680	15040	15040	15040	15040	0
50	20241002	184000	538911680	15040	15040	15040	15040	0
51	20241002	183900	538911680	15040	15040	15040	15040	0
52	20241002	183800	538911680	15040	15040	15040	15040	0
53	20241002	183700	538911680	15040	15040	15040	15040	0
54	20241002	183600	538911680	15040	15040	15040	15040	0
55	20241002	183500	538911680	15040	15040	15040	15040	0
56	20241002	183400	538911680	15040	15040	15040	15040	0
57	20241002	183300	538911680	15040	15040	15040	15040	0
58	20241002	183200	538911680	15040	15040	15040	15040	0
59	20241002	183100	538911680	15040	15040	15040	15040	0
60	20241002	183000	538911680	15040	15040	15040	15040	0
61	20241002	182900	538911680	15040	15040	15040	15040	0
62	20241002	182800	538911680	15040	15040	15040	15040	91
63	20241002	182700	538911680	15040	15040	15040	15040	0
64	20241002	182600	538911680	15040	15040	15040	15040	0
65	20241002	182500	538911680	15040	15040	15040	15040	0
66	20241002	182400	538911680	15040	15040	15040	15040	0
67	20241002	182300	538911680	15040	15040	15040	15040	0
68	20241002	182200	538911680	15040	15040	15040	15040	0
69	20241002	182100	538911680	15040	15040	15040	15040	0
70	20241002	182000	538911680	15040	15040	15040	15040	0
71	20241002	181900	538911680	15040	15040	15040	15040	0
72	20241002	181800	538911680	15040	15040	15040	15040	0
73	20241002	181700	538911680	15040	15040	15040	15040	0
74	20241002	181600	538911680	15040	15040	15040	15040	0
75	20241002	181500	538911680	15040	15040	15040	15040	0
76	20241002	181400	538911680	15040	15040	15040	15040	0
77	20241002	181300	538911680	15040	15040	15040	15040	0
78	20241002	181200	538911680	15040	15040	15040	15040	0
79	20241002	181100	538911680	15040	15040	15040	15040	0
80	20241002	181000	538911680	15040	15040	15040	15040	0
81	20241002	180900	538911680	15040	15040	15040	15040	0
82	20241002	180800	538911680	15040	15040	15040	15040	0
83	20241002	180700	538911680	15040	15040	15040	15040	0
84	20241002	180600	538911680	15040	15040	15040	15040	0
85	20241002	180500	538911680	15040	15040	15040	15040	0
86	20241002	180400	538911680	15040	15040	15040	15040	0
87	20241002	180300	538911680	15040	15040	15040	15040	0
88	20241002	180200	538911680	15040	15040	15040	15040	0
89	20241002	180100	538911680	15040	15040	15040	15040	0
90	20241002	180000	538911680	15040	15040	15040	15040	0
91	20241002	175900	538911680	15040	15040	15040	15040	0
92	20241002	175800	538911680	15040	15040	15040	15040	91
93	20241002	175700	538911680	15040	15040	15040	15040	0
94	20241002	175600	538911680	15040	15040	15040	15040	0
95	20241002	175500	538911680	15040	15040	15040	15040	0
96	20241002	175400	538911680	15040	15040	15040	15040	0
97	20241002	175300	538911680	15040	15040	15040	15040	0
98	20241002	175200	538911680	15040	15040	15040	15040	0
99	20241002	175100	538911680	15040	15040	15040	15040	0
100	20241002	175000	538911680	15040	15040	15040	15040	0
101	20241002	174900	538911680	15040	15040	15040	15040	0
102	20241002	174800	538911680	15040	15040	15040	15040	0
103	20241002	174700	538911680	15040	15040	15040	15040	0
104	20241002	174600	538911680	15040	15040	15040	15040	0
105	20241002	174500	538911680	15040	15040	15040	15040	0
106	20241002	174400	538911680	15040	15040	15040	15040	0
107	20241002	174300	538911680	15040	15040	15040	15040	0
108	20241002	174200	538911680	15040	15040	15040	15040	0
109	20241002	174100	538911680	15040	15040	15040	15040	0
110	20241002	174000	538911680	15040	15040	15040	15040	0
111	20241002	173900	538911680	15040	15040	15040	15040	0
112	20241002	173800	538911680	15040	15040	15040	15040	0
113	20241002	173700	538911680	15040	15040	15040	15040	0
114	20241002	173600	538911680	15040	15040	15040	15040	0
115	20241002	173500	538911680	15040	15040	15040	15040	0
116	20241002	173400	538911680	15040	15040	15040	15040	0
117	20241002	173300	538911680	15040	15040	15040	15040	0
118	20241002	173200	538911680	15040	15040	15040	15040	0
119	20241002	173100	538911680	15040	15040	15040	15040	0
120	20241002	173000	538911680	15040	15040	15040	15040	0
121	20241002	172900	538911680	15040	15040	15040	15040	0
122	20241002	172800	538911680	15040	15040	15040	15040	91
123	20241002	172700	538911680	15040	15040	15040	15040	0
124	20241002	172600	538911680	15040	15040	15040	15040	0
125	20241002	172500	538911680	15040	15040	15040	15040	0
126	20241002	172400	538911680	15040	15040	15040	15040	0
127	20241002	172300	538911680	15040	15040	15040	15040	0
128	20241002	172200	538911680	15040	15040	15040	15040	0
129	20241002	172100	538911680	15040	15040	15040	15040	0
130	20241002	172000	538911680	15040	15040	15040	15040	0
131	20241002	171900	538911680	15040	15040	15040	15040	0
132	20241002	171800	538911680	15040	15040	15040	15040	0
133	20241002	171700	538911680	15040	15040	15040	15040	0
134	20241002	171600	538911680	15040	15040	15040	15040	0
135	20241002	171500	538911680	15040	15040	15040	15040	0
136	20241002	171400	538911680	15040	15040	15040	15040	0
137	20241002	171300	538911680	15040	15040	15040	15040	0
138	20241002	171200	538911680	15040	15040	15040	15040	0
139	20241002	171100	538911680	15040	15040	15040	15040	0
140	20241002	171000	538911680	15040	15040	15040	15040	0
141	20241002	170900	538911680	15040	15040	15040	15040	0
142	20241002	170800	538911680	15040	15040	15040	15040	0
143	20241002	170700	538911680	15040	15040	15040	15040	0
144	20241002	170600	538911680	15040	15040	15040	15040	0
145	20241002	170500	538911680	15040	15040	15040	15040	0
146	20241002	170400	538911680	15040	15040	15040	15040	0
147	20241002	170300	538911680	15040	15040	15040	15040	0
148	20241002	170200	538911680	15040	15040	15040	15040	0
149	20241002	170100	538911680	15040	15040	15040	15040	0
150	20241002	170000	538911680	15040	15040	15040	15040	0
151	20241002	165900	538911680	15040	15040	15040	15040	0
152	20241002	165800	538911680	15040	15040	15040	15040	91
153	20241002	165700	538911680	15040	15040	15040	15040	0
154	20241002	165600	538911680	15040	15040	15040	15040	0
155	20241002	165500	538911680	15040	15040	15040	15040	0
156	20241002	165400	538911680	15040	15040	15040	15040	0
157	20241002	165300	538911680	15040	15040	15040	15040	0
158	20241002	165200	538911680	15040	15040	15040	15040	0
159	20241002	165100	538911680	15040	15040	15040	15040	0
160	20241002	165000	538911680	15040	15040	15040	15040	0
161	20241002	164900	538911680	15040	15040	15040	15040	0
162	20241002	164800	538911680	15040	15040	15040	15040	0
163	20241002	164700	538911680	15040	15040	15040	15040	0
164	20241002	164600	538911680	15040	15040	15040	15040	0
165	20241002	164500	538911680	15040	15040	15040	15040	0
166	20241002	164400	538911680	15040	15040	15040	15040	0
167	20241002	164300	538911680	15040	15040	15040	15040	0
168	20241002	164200	538911680	15040	15040	15040	15040	0
169	20241002	164100	538911680	15040	15040	15040	15040	0
170	20241002	164000	538911680	15040	15040	15040	15040	0
171	20241002	163900	538911680	15040	15040	15040	15040	0
172	20241002	163800	538911680	15040	15040	15040	15040	0
173	20241002	163700	538911680	15040	15040	15040	15040	0
174	20241002	163600	538911680	15040	15040	15040	15040	0
175	20241002	163500	538911680	15040	15040	15040	15040	0
176	20241002	163400	538911680	15040	15040	15040	15040	0
177	20241002	163300	538911680	15040	15040	15040	15040	0
178	20241002	163200	538911680	15040	15040	15040	15040	0
179	20241002	163100	538911680	15040	15040	15040	15040	0
180	20241002	163000	538911680	15040	15040	15040	15040	0
181	20241002	162900	538911680	15040	15040	15040	15040	0
182	20241002	162800	538911680	15040	15040	15040	15040	91
183	20241002	162700	538911680	15040	15040	15040	15040	0
184	20241002	162600	538911680	15040	15040	15040	15040	0
185	20241002	162500	538911680	15040	15040	15040	15040	0
186	20241002	162400	538911680	15040	15040	15040	15040	0
187	20241002	162300	538911680	15040	15040	15040	15040	0
188	20241002	162200	538911680	15040	15040	15040	15040	0
189	20241002	162100	538911680	15040	15040	15040	15040	0
190	20241002	162000	538911680	15040	15040	15040	15040	0
191	20241002	161900	538911680	15040	15040	15040	15040	0
192	20241002	161800	538911680	15040	15040	15040	15040	0
193	20241002	161700	538911680	15040	15040	15040	15040	0
194	20241002	161600	538911680	15040	15040	15040	15040	0
195	20241002	161500	538911680	15040	15040	15040	15040	0
196	20241002	161400	538911680	15040	15040	15040	15040	0
197	20241002	161300	538911680	15040	15040	15040	15040	0
198	20241002	161200	538911680	15040	15040	15040	15040	0
199	20241002	161100	538911680	15040	15040	15040	15040	0
200	20241002	161000	538911680	15040	15040	15040	15040	0
201	20241002	160900	538911680	15040	15040	15040	15040	0
202	20241002	160800	538911680	15040	15040	15040	15040	0
203	20241002	160700	538911680	15040	15040	15040	15040	0
204	20241002	160600	538911680	15040	15040	15040	15040	0
205	20241002	160500	538911680	15040	15040	15040	15040	0
206	20241002	160400	538911680	15040	15040	15040	15040	0
207	20241002	160300	538911680	15040	15040	15040	15040	0
208	20241002	160200	538911680	15040	15040	15040	15040	0
209	20241002	160100	538911680	15040	15040	15040	15040	0
210	20241002	160000	538911680	15040	15040	15040	15040	0
211	20241002	155900	538911680	15040	15040	15040	15040	0
212	20241002	155800	538911680	15040	15040	15040	15040	91
213	20241002	155700	538911680	15040	15040	15040	15040	0
214	20241002	155600	538911680	15040	15040	15040	15040	0
215	20241002	155500	538911680	15040	15040	15040	15040	0
216	20241002	155400	538911680	15040	15040	15040	15040	0
217	20241002	155300	538911680	15040	15040	15040	15040	0
218	20241002	155200	538911680	15040	15040	15040	15040	0
219	20241002	155100	538911680	15040	15040	15040	15040	0
220	20241002	155000	538911680	15040	15040	15040	15040	0
221	20241002	154900	538911680	15040	15040	15040	15040	0
222	20241002	154800	538911680	15040	15040	15040	15040	0
223	20241002	154700	538911680	15040	15040	15040	15040	0
224	20241002	154600	538911680	15040	15040	15040	15040	0
225	20241002	154500	538911680	15040	15040	15040	15040	0
226	20241002	154400	538911680	15040	15040	15040	15040	0
227	20241002	154300	538911680	15040	15040	15040	15040	0
228	20241002	154200	538911680	15040	15040	15040	15040	0
229	20241002	154100	538911680	15040	15040	15040	15040	0
230	20241002	154000	538911680	15040	15040	15040	15040	0
231	20241002	153900	538911680	15040	15040	15040	15040	0
232	20241002	153800	538911680	15040	15040	15040	15040	0
233	20241002	153700	538911680	15040	15040	15040	15040	0
234	20241002	153600	538911680	15040	15040	15040	15040	0
235	20241002	153500	538911680	15040	15040	15040	15040	0
236	20241002	153400	538911680	15040	15040	15040	15040	0
237	20241002	153300	538911680	15040	15040	15040	15040	0
238	20241002	153200	538911680	15040	15040	15040	15040	0
239	20241002	153100	538911680	15040	15040	15040	15040	0
240	20241002	153000	538911680	15040	15040	15040	15040	91
241	20241002	152900	537543040	15030	15030	15030	15030	0
242	20241002	152800	537543040	15030	15030	15030	15030	0
243	20241002	152700	537543040	15030	15030	15030	15030	0
244	20241002	152600	537543040	15030	15030	15030	15030	0
245	20241002	152500	537543040	15030	15030	15030	15030	0
246	20241002	152400	537543040	15030	15030	15030	15030	0
247	20241002	152300	537543040	15030	15030	15030	15030	0
248	20241002	152200	537543040	15030	15030	15030	15030	0
249	20241002	152100	537543040	15030	15030	15030	15030	0
250	20241002	152000	537543040	15030	15030	15030	15030	0
251	20241002	151900	537543040	15030	15030	15040	15030	94
252	20241002	151800	536130080	15030	15030	15030	15030	0
253	20241002	151700	536130080	15030	15030	15030	15030	0
254	20241002	151600	536130080	15030	15030	15030	15030	0
255	20241002	151500	536130080	15030	15030	15030	15030	0
256	20241002	151400	536130080	15030	15030	15030	15030	0
257	20241002	151300	536130080	15030	15030	15030	15030	2
258	20241002	151200	536100020	15030	15030	15030	15030	0
259	20241002	151100	536100020	15030	15030	15030	15030	0
260	20241002	151000	536100020	15030	15050	15050	15030	1332
261	20241002	150900	516066970	15050	15040	15050	15040	9
262	20241002	150800	515931560	15050	15060	15060	15050	115
263	20241002	150700	514200720	15060	15060	15060	15060	7
264	20241002	150600	514095300	15060	15050	15060	15050	29
265	20241002	150500	513658730	15060	15050	15070	15050	56
266	20241002	150400	512815800	15060	15060	15060	15060	5
267	20241002	150300	512740500	15060	15050	15060	15040	102
268	20241002	150200	511206210	15050	15070	15070	15050	616
269	20241002	150100	501929720	15070	15070	15070	15070	321
270	20241002	150000	497092250	15070	15090	15090	15070	155
271	20241002	145900	494756070	15080	15090	15090	15080	78
272	20241002	145800	493579790	15090	15090	15090	15090	3
273	20241002	145700	493534520	15080	15090	15090	15080	6
274	20241002	145600	493444020	15080	15090	15090	15080	493
275	20241002	145500	486009530	15090	15110	15110	15090	366
276	20241002	145400	480482970	15100	15110	15110	15100	50
277	20241002	145300	479727940	15100	15100	15110	15100	30
278	20241002	145200	479274910	15110	15110	15110	15100	78
279	20241002	145100	478097020	15110	15110	15110	15110	4
280	20241002	145000	478036580	15110	15110	15110	15110	5
281	20241002	144900	477961030	15110	15110	15110	15110	5
282	20241002	144800	477885480	15110	15110	15110	15110	4
283	20241002	144700	477825040	15110	15110	15110	15110	5
284	20241002	144600	477749490	15110	15100	15110	15100	6
285	20241002	144500	477658840	15100	15100	15110	15100	15
286	20241002	144400	477432290	15100	15110	15110	15100	133
287	20241002	144300	475423950	15110	15110	15110	15110	6
288	20241002	144200	475333290	15110	15110	15120	15110	6
289	20241002	144100	475242610	15090	15090	15090	15090	0
290	20241002	144000	475242610	15090	15090	15090	15090	4
291	20241002	143900	475182250	15090	15100	15100	15090	79
292	20241002	143800	473990080	15100	15110	15110	15100	9
293	20241002	143700	473854160	15090	15130	15130	15090	495
294	20241002	143600	466371930	15130	15130	15130	15130	3
295	20241002	143500	466326540	15130	15130	15130	15130	5
296	20241002	143400	466250890	15130	15120	15130	15120	6
297	20241002	143300	466160120	15120	15130	15130	15120	16
298	20241002	143200	465918160	15130	15150	15150	15130	1436
299	20241002	143100	444180200	15150	15150	15150	15140	105
300	20241002	143000	442590450	15150	15140	15150	15140	14
301	20241002	142900	442378440	15150	15150	15150	15150	4
302	20241002	142800	442317840	15150	15150	15150	15150	8
303	20241002	142700	442196640	15150	15150	15150	15150	4
304	20241002	142600	442136040	15150	15150	15150	15150	5
305	20241002	142500	442060290	15140	15150	15150	15140	5
306	20241002	142400	441984550	15150	15150	15150	15150	72
307	20241002	142300	440893750	15150	15150	15150	15150	4
308	20241002	142200	440833150	15150	15150	15150	15150	5
309	20241002	142100	440757400	15150	15150	15150	15150	5
310	20241002	142000	440681650	15150	15150	15150	15150	2
311	20241002	141900	440651350	15150	15150	15150	15150	3
312	20241002	141800	440605900	15150	15150	15150	15150	4
313	20241002	141700	440545300	15150	15150	15150	15150	5
314	20241002	141600	440469550	15150	15150	15150	15150	6
315	20241002	141500	440378650	15150	15150	15150	15150	4
316	20241002	141400	440318050	15150	15140	15150	15140	11
317	20241002	141300	440151460	15150	15140	15150	15140	30
318	20241002	141200	439697210	15150	15150	15150	15150	48
319	20241002	141100	438970010	15160	15160	15160	15160	4
320	20241002	141000	438909370	15150	15150	15150	15150	39
321	20241002	140900	438318520	15160	15150	15160	15150	7
322	20241002	140800	438212460	15150	15150	15150	15150	5
323	20241002	140700	438136710	15150	15150	15150	15150	4
324	20241002	140600	438076110	15150	15150	15150	15150	6
325	20241002	140500	437985210	15150	15150	15150	15150	4
326	20241002	140400	437924610	15150	15150	15150	15150	7
327	20241002	140300	437818560	15150	15150	15150	15150	2
328	20241002	140200	437788260	15140	15140	15140	15140	0
329	20241002	140100	437788260	15140	15140	15140	15140	6
330	20241002	140000	437697420	15140	15140	15140	15140	4
331	20241002	135900	437636860	15140	15140	15140	15140	513
332	20241002	135800	429870040	15150	15150	15150	15150	5
333	20241002	135700	429794290	15150	15150	15150	15150	5
334	20241002	135600	429718540	15150	15150	15150	15150	27
335	20241002	135500	429309490	15160	15150	15160	15150	205
336	20241002	135400	426203710	15160	15160	15160	15160	38
337	20241002	135300	425627630	15170	15170	15170	15170	6
338	20241002	135200	425536610	15170	15160	15170	15160	3
339	20241002	135100	425491110	15160	15160	15160	15160	6
340	20241002	135000	425400150	15160	15160	15160	15160	4
341	20241002	134900	425339510	15150	15150	15160	15150	17
342	20241002	134800	425081930	15150	15160	15170	15150	168
343	20241002	134700	422535140	15170	15170	15170	15170	8
344	20241002	134600	422413780	15160	15160	15160	15160	2
345	20241002	134500	422383460	15140	15140	15140	15140	79
346	20241002	134400	421187400	15140	15140	15140	15140	5
347	20241002	134300	421111700	15140	15140	15140	15140	5
348	20241002	134200	421036000	15140	15140	15140	15140	14
349	20241002	134100	420824040	15140	15140	15140	15140	2
350	20241002	134000	420793760	15130	15130	15130	15130	5
351	20241002	133900	420718110	15130	15120	15130	15120	13
352	20241002	133800	420521500	15130	15130	15130	15130	8
353	20241002	133700	420400460	15120	15120	15120	15120	6
354	20241002	133600	420309740	15110	15110	15110	15110	3
355	20241002	133500	420264410	15100	15090	15100	15090	18
356	20241002	133400	419992750	15090	15120	15120	15090	430
357	20241002	133300	413496470	15120	15120	15120	15120	6
358	20241002	133200	413405750	15120	15120	15120	15120	11
359	20241002	133100	413239430	15120	15120	15120	15120	6
360	20241002	133000	413148710	15120	15120	15120	15120	9
361	20241002	132900	413012630	15120	15120	15120	15120	9
362	20241002	132800	412876550	15120	15120	15120	15120	8
363	20241002	132700	412755590	15120	15120	15120	15120	5
364	20241002	132600	412679990	15120	15120	15120	15120	41
365	20241002	132500	412060070	15120	15110	15120	15110	84
366	20241002	132400	410790810	15110	15110	15110	15110	5
367	20241002	132300	410715260	15080	15110	15110	15080	315
368	20241002	132200	405956580	15130	15130	15130	15130	1
369	20241002	132100	405941450	15120	15120	15120	15120	190
370	20241002	132000	403068650	15120	15160	15160	15120	1885
371	20241002	131900	374493680	15160	15160	15160	15160	0
372	20241002	131800	374493680	15160	15160	15160	15160	10
373	20241002	131700	374342080	15160	15160	15160	15160	2
374	20241002	131600	374311760	15160	15160	15160	15160	100
375	20241002	131500	372795760	15190	15190	15190	15190	0
376	20241002	131400	372795760	15190	15190	15190	15190	0
377	20241002	131300	372795760	15190	15190	15190	15190	0
378	20241002	131200	372795760	15190	15190	15190	15190	0
379	20241002	131100	372795760	15190	15190	15190	15190	5
380	20241002	131000	372719810	15200	15200	15200	15200	0
381	20241002	130900	372719810	15200	15200	15200	15200	0
382	20241002	130800	372719810	15200	15200	15200	15200	0
383	20241002	130700	372719810	15200	15200	15200	15200	0
384	20241002	130600	372719810	15200	15200	15200	15200	0
385	20241002	130500	372719810	15200	15200	15200	15200	0
386	20241002	130400	372719810	15200	15200	15200	15200	0
387	20241002	130300	372719810	15200	15200	15200	15200	0
388	20241002	130200	372719810	15200	15200	15200	15200	10
389	20241002	130100	372567810	15200	15200	15200	15200	0
390	20241002	130000	372567810	15200	15200	15200	15200	0
391	20241002	125900	372567810	15200	15200	15200	15200	1
392	20241002	125800	372552610	15190	15190	15200	15190	15
393	20241002	125700	372324650	15190	15180	15190	15180	65
394	20241002	125600	371337720	15180	15180	15180	15180	0
395	20241002	125500	371337720	15180	15160	15180	15160	3
396	20241002	125400	371292200	15160	15160	15160	15160	15
397	20241002	125300	371064800	15160	15160	15160	15160	4
398	20241002	125200	371004160	15160	15160	15160	15160	0
399	20241002	125100	371004160	15160	15160	15160	15160	0
400	20241002	125000	371004160	15160	15160	15160	15160	0
401	20241002	124900	371004160	15160	15160	15160	15160	0
402	20241002	124800	371004160	15160	15180	15180	15160	13
403	20241002	124700	370806840	15190	15190	15190	15190	0
404	20241002	124600	370806840	15190	15190	15190	15190	0
405	20241002	124500	370806840	15190	15190	15190	15190	0
406	20241002	124400	370806840	15190	15190	15190	15190	0
407	20241002	124300	370806840	15190	15190	15190	15190	8
408	20241002	124200	370685320	15190	15190	15190	15190	1
409	20241002	124100	370670130	15190	15190	15190	15190	1
410	20241002	124000	370654940	15190	15190	15190	15190	0
411	20241002	123900	370654940	15190	15190	15190	15190	10
412	20241002	123800	370503040	15150	15150	15150	15150	0
413	20241002	123700	370503040	15150	15130	15150	15130	1386
414	20241002	123600	349525050	15120	15120	15120	15120	5
415	20241002	123500	349449450	15110	15110	15110	15110	58
416	20241002	123400	348573070	15080	15080	15080	15080	0
417	20241002	123300	348573070	15080	15080	15080	15080	0
418	20241002	123200	348573070	15080	15080	15080	15080	5
419	20241002	123100	348497670	15070	15070	15070	15070	0
420	20241002	123000	348497670	15070	15070	15070	15070	0
421	20241002	122900	348497670	15070	15070	15070	15070	0
422	20241002	122800	348497670	15070	15070	15070	15070	0
423	20241002	122700	348497670	15070	15070	15070	15070	0
424	20241002	122600	348497670	15070	15070	15070	15070	0
425	20241002	122500	348497670	15070	15070	15070	15070	0
426	20241002	122400	348497670	15070	15070	15070	15070	0
427	20241002	122300	348497670	15070	15070	15070	15070	107
428	20241002	122200	346885180	15080	15080	15080	15080	0
429	20241002	122100	346885180	15080	15080	15080	15080	0
430	20241002	122000	346885180	15080	15080	15080	15080	39
431	20241002	121900	346297060	15070	15070	15070	15070	1039
432	20241002	121800	330639330	15120	15120	15120	15120	1
433	20241002	121700	330624210	15130	15130	15130	15130	0
434	20241002	121600	330624210	15130	15130	15130	15130	0
435	20241002	121500	330624210	15130	15130	15130	15130	0
436	20241002	121400	330624210	15130	15130	15130	15130	0
437	20241002	121300	330624210	15130	15130	15130	15130	0
438	20241002	121200	330624210	15130	15130	15130	15130	0
439	20241002	121100	330624210	15130	15130	15130	15130	0
440	20241002	121000	330624210	15130	15130	15130	15130	0
441	20241002	120900	330624210	15130	15130	15130	15130	0
442	20241002	120800	330624210	15130	15130	15130	15130	0
443	20241002	120700	330624210	15130	15130	15130	15130	2
444	20241002	120600	330593950	15140	15140	15140	15140	0
445	20241002	120500	330593950	15140	15140	15140	15140	4
446	20241002	120400	330533390	15140	15140	15140	15140	0
447	20241002	120300	330533390	15140	15140	15140	15140	0
448	20241002	120200	330533390	15140	15140	15140	15140	1
449	20241002	120100	330518250	15070	15070	15070	15070	1
450	20241002	120000	330503180	15120	15120	15120	15120	0
451	20241002	115900	330503180	15120	15120	15120	15120	20
452	20241002	115800	330200780	15120	15120	15120	15120	0
453	20241002	115700	330200780	15120	15110	15120	15110	160
454	20241002	115600	327782480	15090	15080	15090	15060	353
455	20241002	115500	322456380	15060	15060	15060	15060	0
456	20241002	115400	322456380	15060	15060	15060	15060	0
457	20241002	115300	322456380	15060	15060	15060	15060	0
458	20241002	115200	322456380	15060	15060	15060	15060	45
459	20241002	115100	321778680	15060	15060	15060	15060	4
460	20241002	115000	321718440	15060	15060	15060	15060	0
461	20241002	114900	321718440	15060	15060	15060	15060	8
462	20241002	114800	321597960	15060	15060	15060	15060	5
463	20241002	114700	321522660	15050	15050	15050	15050	0
464	20241002	114600	321522660	15050	15050	15050	15050	0
465	20241002	114500	321522660	15050	15050	15050	15050	0
466	20241002	114400	321522660	15050	15050	15050	15050	90
467	20241002	114300	320168160	15050	15050	15050	15050	1
468	20241002	114200	320153110	15040	15040	15040	15040	0
469	20241002	114100	320153110	15040	15040	15040	15040	0
470	20241002	114000	320153110	15040	15090	15090	15040	2
471	20241002	113900	320122980	15110	15110	15110	15110	0
472	20241002	113800	320122980	15110	15110	15110	15110	0
473	20241002	113700	320122980	15110	15110	15110	15110	0
474	20241002	113600	320122980	15110	15110	15110	15110	0
475	20241002	113500	320122980	15110	15110	15110	15110	0
476	20241002	113400	320122980	15110	15100	15110	15040	231
477	20241002	113300	316635850	15100	15100	15100	15100	0
478	20241002	113200	316635850	15100	15100	15100	15100	0
479	20241002	113100	316635850	15100	15100	15100	15100	2
480	20241002	113000	316605650	15100	15100	15100	15100	0
481	20241002	112900	316605650	15100	15100	15100	15100	1
482	20241002	112800	316590550	15100	15100	15100	15100	36
483	20241002	112700	316046950	15110	15110	15110	15110	0
484	20241002	112600	316046950	15110	15110	15110	15110	0
485	20241002	112500	316046950	15110	15110	15110	15110	0
486	20241002	112400	316046950	15110	15110	15110	15110	0
487	20241002	112300	316046950	15110	15110	15110	15110	0
488	20241002	112200	316046950	15110	15110	15110	15110	35
489	20241002	112100	315518100	15110	15110	15110	15110	0
490	20241002	112000	315518100	15110	15110	15110	15110	1
491	20241002	111900	315502990	15110	15110	15110	15110	0
492	20241002	111800	315502990	15110	15110	15110	15110	50
493	20241002	111700	314747490	15110	15110	15110	15110	18
494	20241002	111600	314475510	15040	15040	15040	15040	180
495	20241002	111500	311768310	15040	15040	15040	15040	0
496	20241002	111400	311768310	15040	15040	15040	15040	0
497	20241002	111300	311768310	15040	15110	15110	15040	662
498	20241002	111200	301765560	15110	15110	15110	15110	1
499	20241002	111100	301750450	15040	15110	15110	15040	7
500	20241002	111000	301645100	15030	15030	15030	15030	0
501	20241002	110900	301645100	15030	15030	15030	15030	30
502	20241002	110800	301194200	15030	15030	15030	15030	100
503	20241002	110700	299691200	15020	15020	15020	15020	2
504	20241002	110600	299661160	15050	15050	15050	15050	0
505	20241002	110500	299661160	15050	15050	15050	15050	0
506	20241002	110400	299661160	15050	15000	15050	15000	2513
507	20241002	110300	261871470	15000	15000	15000	15000	0
508	20241002	110200	261871470	15000	15000	15000	15000	3
509	20241002	110100	261826470	15000	15000	15000	15000	4
510	20241002	110000	261766470	15010	15010	15010	15010	0
511	20241002	105900	261766470	15010	15010	15010	15010	0
512	20241002	105800	261766470	15010	15010	15010	15010	0
513	20241002	105700	261766470	15010	15010	15010	15010	1
514	20241002	105600	261751460	15010	15010	15010	15010	2
515	20241002	105500	261721440	15000	15000	15000	15000	16
516	20241002	105400	261481440	15000	15000	15000	15000	20
517	20241002	105300	261181440	15000	15000	15000	15000	0
518	20241002	105200	261181440	15000	15000	15000	15000	5
519	20241002	105100	261106440	15040	15040	15040	15040	0
520	20241002	105000	261106440	15040	15040	15040	15040	0
521	20241002	104900	261106440	15040	15040	15040	15040	0
522	20241002	104800	261106440	15040	15040	15040	15040	5
523	20241002	104700	261031240	15050	15050	15050	15050	0
524	20241002	104600	261031240	15050	15050	15050	15050	0
525	20241002	104500	261031240	15050	15050	15050	15050	0
526	20241002	104400	261031240	15050	15050	15050	15050	0
527	20241002	104300	261031240	15050	15000	15050	14990	130
528	20241002	104200	259076260	15000	15030	15050	15000	23
529	20241002	104100	258730580	15000	15000	15000	15000	0
530	20241002	104000	258730580	15000	15000	15000	15000	0
531	20241002	103900	258730580	15000	15000	15000	15000	706
532	20241002	103800	248140580	14990	14990	14990	14990	0
533	20241002	103700	248140580	14990	14990	14990	14990	106
534	20241002	103600	246551640	14990	15010	15010	14990	514
535	20241002	103500	238840890	15000	15000	15000	15000	0
536	20241002	103400	238840890	15000	15000	15000	15000	0
537	20241002	103300	238840890	15000	15000	15000	15000	0
538	20241002	103200	238840890	15000	15000	15000	15000	0
539	20241002	103100	238840890	15000	15000	15000	15000	0
540	20241002	103000	238840890	15000	15000	15000	15000	0
541	20241002	102900	238840890	15000	15000	15000	15000	8
542	20241002	102800	238720890	14990	14990	14990	14990	0
543	20241002	102700	238720890	14990	14990	14990	14990	0
544	20241002	102600	238720890	14990	14990	14990	14990	0
545	20241002	102500	238720890	14990	14990	14990	14990	0
546	20241002	102400	238720890	14990	14990	14990	14990	134
547	20241002	102300	236712230	14990	14990	14990	14990	311
548	20241002	102200	232050340	14990	14990	14990	14990	0
549	20241002	102100	232050340	14990	14990	14990	14990	0
550	20241002	102000	232050340	14990	14990	14990	14990	0
551	20241002	101900	232050340	14990	14990	14990	14990	210
552	20241002	101800	228902440	14990	14990	14990	14990	0
553	20241002	101700	228902440	14990	14990	14990	14990	0
554	20241002	101600	228902440	14990	14990	14990	14990	61
555	20241002	101500	227988050	14970	14970	14970	14970	0
556	20241002	101400	227988050	14970	14970	14970	14970	24
557	20241002	101300	227628770	14980	14980	14980	14980	0
558	20241002	101200	227628770	14980	14960	14980	14960	64
559	20241002	101100	226670580	14910	14910	14910	14910	0
560	20241002	101000	226670580	14910	14910	14910	14910	0
561	20241002	100900	226670580	14910	14910	14910	14910	0
562	20241002	100800	226670580	14910	14920	14920	14910	173
563	20241002	100700	224089530	14920	14920	14920	14920	57
564	20241002	100600	223239090	14910	14950	14950	14910	160
565	20241002	100500	220850410	14950	14890	14950	14890	312
566	20241002	100400	216204010	14900	14900	14900	14900	0
567	20241002	100300	216204010	14900	14880	14900	14880	458
568	20241002	100200	209381610	14870	14860	14870	14860	465
569	20241002	100100	202471290	14810	14810	14810	14810	172
570	20241002	100000	199923970	14810	14860	14860	14810	22
571	20241002	095900	199598100	14800	14800	14800	14800	0
572	20241002	095800	199598100	14800	14800	14800	14800	0
573	20241002	095700	199598100	14800	14800	14800	14800	0
574	20241002	095600	199598100	14800	14800	14800	14800	0
575	20241002	095500	199598100	14800	14800	14800	14800	0
576	20241002	095400	199598100	14800	14800	14800	14800	0
577	20241002	095300	199598100	14800	14800	14800	14800	14
578	20241002	095200	199390900	14810	14810	14810	14810	235
579	20241002	095100	195910550	14860	14860	14860	14860	6
580	20241002	095000	195821390	14800	14800	14800	14800	0
581	20241002	094900	195821390	14800	14800	14800	14800	0
582	20241002	094800	195821390	14800	14800	14800	14800	10
583	20241002	094700	195673390	14870	14850	14870	14850	131
584	20241002	094600	193726730	14850	14830	14850	14830	103
585	20241002	094500	192198760	14830	14830	14830	14830	3
586	20241002	094400	192154270	14830	14810	14830	14810	251
587	20241002	094300	188433740	14810	14810	14810	14810	0
588	20241002	094200	188433740	14810	14770	14810	14770	451
589	20241002	094100	181763880	14770	14770	14770	14770	1
590	20241002	094000	181749110	14760	14740	14760	14740	247
591	20241002	093900	178107080	14750	14750	14750	14750	50
592	20241002	093800	177369580	14750	14750	14750	14750	0
593	20241002	093700	177369580	14750	14700	14750	14700	122
594	20241002	093600	175573280	14640	14640	14640	14640	109
595	20241002	093500	173977520	14620	14620	14620	14620	0
596	20241002	093400	173977520	14620	14620	14620	14620	1
597	20241002	093300	173962900	14620	14620	14620	14620	0
598	20241002	093200	173962900	14620	14620	14620	14620	0
599	20241002	093100	173962900	14620	14620	14620	14620	100
600	20241002	093000	172500900	14690	14690	14690	14690	77
601	20241002	092900	171369770	14690	14690	14690	14690	2
602	20241002	092800	171340390	14690	14690	14690	14690	26
603	20241002	092700	170958450	14610	14610	14610	14610	0
604	20241002	092600	170958450	14610	14650	14670	14610	475
605	20241002	092500	164003290	14610	14610	14630	14610	11
606	20241002	092400	163842400	14640	14670	14670	14640	1847
607	20241002	092300	136797760	14670	14670	14670	14670	166
608	20241002	092200	134362540	14670	14670	14670	14670	12
609	20241002	092100	134186500	14670	14660	14670	14660	335
610	20241002	092000	129274050	14660	14670	14670	14660	193
611	20241002	091900	126443800	14690	14700	14700	14690	145
612	20241002	091800	124313020	14750	14700	14750	14700	126
613	20241002	091700	122460770	14710	14710	14710	14700	184
614	20241002	091600	119754140	14700	14700	14700	14700	21
615	20241002	091500	119445440	14770	14770	14770	14770	1
616	20241002	091400	119430670	14690	14700	14700	14690	138
617	20241002	091300	117402170	14700	14700	14700	14700	61
618	20241002	091200	116505470	14650	14570	14650	14570	1957
619	20241002	091100	87853500	14500	14500	14500	14500	0
620	20241002	091000	87853500	14500	14580	14580	14500	1991
621	20241002	090900	58965940	14580	14580	14580	14580	5
622	20241002	090800	58893040	14510	14510	14510	14510	0
623	20241002	090700	58893040	14510	14510	14510	14510	99
624	20241002	090600	57456550	14510	14520	14520	14510	300
625	20241002	090500	53103000	14510	14550	14580	14510	709
626	20241002	090400	42793980	14540	14560	14590	14540	170
627	20241002	090300	40317430	14570	14570	14570	14570	450
628	20241002	090200	33760930	14570	14580	14580	14510	273
629	20241002	090100	29789330	14580	14700	14700	14510	289
630	20241002	090000	25568540	14750	14720	14780	14720	1733