KissMeData/382900/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212800	268809980	15650	15650	15650	15650	422
3	20241002	212700	268809980	15650	15650	15650	15650	0
4	20241002	212600	268809980	15650	15650	15650	15650	0
5	20241002	212500	268809980	15650	15650	15650	15650	0
6	20241002	212400	268809980	15650	15650	15650	15650	0
7	20241002	212300	268809980	15650	15650	15650	15650	0
8	20241002	212200	268809980	15650	15650	15650	15650	0
9	20241002	212100	268809980	15650	15650	15650	15650	0
10	20241002	212000	268809980	15650	15650	15650	15650	0
11	20241002	211900	268809980	15650	15650	15650	15650	0
12	20241002	211800	268809980	15650	15650	15650	15650	0
13	20241002	211700	268809980	15650	15650	15650	15650	0
14	20241002	211600	268809980	15650	15650	15650	15650	0
15	20241002	211500	268809980	15650	15650	15650	15650	0
16	20241002	211400	268809980	15650	15650	15650	15650	0
17	20241002	211300	268809980	15650	15650	15650	15650	0
18	20241002	211200	268809980	15650	15650	15650	15650	0
19	20241002	211100	268809980	15650	15650	15650	15650	0
20	20241002	211000	268809980	15650	15650	15650	15650	0
21	20241002	210900	268809980	15650	15650	15650	15650	0
22	20241002	210800	268809980	15650	15650	15650	15650	0
23	20241002	210700	268809980	15650	15650	15650	15650	0
24	20241002	210600	268809980	15650	15650	15650	15650	0
25	20241002	210500	268809980	15650	15650	15650	15650	0
26	20241002	210400	268809980	15650	15650	15650	15650	0
27	20241002	210300	268809980	15650	15650	15650	15650	0
28	20241002	210200	268809980	15650	15650	15650	15650	0
29	20241002	210100	268809980	15650	15650	15650	15650	0
30	20241002	210000	268809980	15650	15650	15650	15650	0
31	20241002	205900	268809980	15650	15650	15650	15650	0
32	20241002	205800	268809980	15650	15650	15650	15650	422
33	20241002	205700	268809980	15650	15650	15650	15650	0
34	20241002	205600	268809980	15650	15650	15650	15650	0
35	20241002	205500	268809980	15650	15650	15650	15650	0
36	20241002	205400	268809980	15650	15650	15650	15650	0
37	20241002	205300	268809980	15650	15650	15650	15650	0
38	20241002	205200	268809980	15650	15650	15650	15650	0
39	20241002	205100	268809980	15650	15650	15650	15650	0
40	20241002	205000	268809980	15650	15650	15650	15650	0
41	20241002	204900	268809980	15650	15650	15650	15650	0
42	20241002	204800	268809980	15650	15650	15650	15650	0
43	20241002	204700	268809980	15650	15650	15650	15650	0
44	20241002	204600	268809980	15650	15650	15650	15650	0
45	20241002	204500	268809980	15650	15650	15650	15650	0
46	20241002	204400	268809980	15650	15650	15650	15650	0
47	20241002	204300	268809980	15650	15650	15650	15650	0
48	20241002	204200	268809980	15650	15650	15650	15650	0
49	20241002	204100	268809980	15650	15650	15650	15650	0
50	20241002	204000	268809980	15650	15650	15650	15650	0
51	20241002	203900	268809980	15650	15650	15650	15650	0
52	20241002	203800	268809980	15650	15650	15650	15650	0
53	20241002	203700	268809980	15650	15650	15650	15650	0
54	20241002	203600	268809980	15650	15650	15650	15650	0
55	20241002	203500	268809980	15650	15650	15650	15650	0
56	20241002	203400	268809980	15650	15650	15650	15650	0
57	20241002	203300	268809980	15650	15650	15650	15650	0
58	20241002	203200	268809980	15650	15650	15650	15650	0
59	20241002	203100	268809980	15650	15650	15650	15650	0
60	20241002	203000	268809980	15650	15650	15650	15650	0
61	20241002	202900	268809980	15650	15650	15650	15650	0
62	20241002	202800	268809980	15650	15650	15650	15650	422
63	20241002	202700	268809980	15650	15650	15650	15650	0
64	20241002	202600	268809980	15650	15650	15650	15650	0
65	20241002	202500	268809980	15650	15650	15650	15650	0
66	20241002	202400	268809980	15650	15650	15650	15650	0
67	20241002	202300	268809980	15650	15650	15650	15650	0
68	20241002	202200	268809980	15650	15650	15650	15650	0
69	20241002	202100	268809980	15650	15650	15650	15650	0
70	20241002	202000	268809980	15650	15650	15650	15650	0
71	20241002	201900	268809980	15650	15650	15650	15650	0
72	20241002	201800	268809980	15650	15650	15650	15650	0
73	20241002	201700	268809980	15650	15650	15650	15650	0
74	20241002	201600	268809980	15650	15650	15650	15650	0
75	20241002	201500	268809980	15650	15650	15650	15650	0
76	20241002	201400	268809980	15650	15650	15650	15650	0
77	20241002	201300	268809980	15650	15650	15650	15650	0
78	20241002	201200	268809980	15650	15650	15650	15650	0
79	20241002	201100	268809980	15650	15650	15650	15650	0
80	20241002	201000	268809980	15650	15650	15650	15650	0
81	20241002	200900	268809980	15650	15650	15650	15650	0
82	20241002	200800	268809980	15650	15650	15650	15650	0
83	20241002	200700	268809980	15650	15650	15650	15650	0
84	20241002	200600	268809980	15650	15650	15650	15650	0
85	20241002	200500	268809980	15650	15650	15650	15650	0
86	20241002	200400	268809980	15650	15650	15650	15650	0
87	20241002	200300	268809980	15650	15650	15650	15650	0
88	20241002	200200	268809980	15650	15650	15650	15650	0
89	20241002	200100	268809980	15650	15650	15650	15650	0
90	20241002	200000	268809980	15650	15650	15650	15650	0
91	20241002	195900	268809980	15650	15650	15650	15650	0
92	20241002	195800	268809980	15650	15650	15650	15650	422
93	20241002	195700	268809980	15650	15650	15650	15650	0
94	20241002	195600	268809980	15650	15650	15650	15650	0
95	20241002	195500	268809980	15650	15650	15650	15650	0
96	20241002	195400	268809980	15650	15650	15650	15650	0
97	20241002	195300	268809980	15650	15650	15650	15650	0
98	20241002	195200	268809980	15650	15650	15650	15650	0
99	20241002	195100	268809980	15650	15650	15650	15650	0
100	20241002	195000	268809980	15650	15650	15650	15650	0
101	20241002	194900	268809980	15650	15650	15650	15650	0
102	20241002	194800	268809980	15650	15650	15650	15650	0
103	20241002	194700	268809980	15650	15650	15650	15650	0
104	20241002	194600	268809980	15650	15650	15650	15650	0
105	20241002	194500	268809980	15650	15650	15650	15650	0
106	20241002	194400	268809980	15650	15650	15650	15650	0
107	20241002	194300	268809980	15650	15650	15650	15650	0
108	20241002	194200	268809980	15650	15650	15650	15650	0
109	20241002	194100	268809980	15650	15650	15650	15650	0
110	20241002	194000	268809980	15650	15650	15650	15650	0
111	20241002	193900	268809980	15650	15650	15650	15650	0
112	20241002	193800	268809980	15650	15650	15650	15650	0
113	20241002	193700	268809980	15650	15650	15650	15650	0
114	20241002	193600	268809980	15650	15650	15650	15650	0
115	20241002	193500	268809980	15650	15650	15650	15650	0
116	20241002	193400	268809980	15650	15650	15650	15650	0
117	20241002	193300	268809980	15650	15650	15650	15650	0
118	20241002	193200	268809980	15650	15650	15650	15650	0
119	20241002	193100	268809980	15650	15650	15650	15650	0
120	20241002	193000	268809980	15650	15650	15650	15650	0
121	20241002	192900	268809980	15650	15650	15650	15650	0
122	20241002	192800	268809980	15650	15650	15650	15650	422
123	20241002	192700	268809980	15650	15650	15650	15650	0
124	20241002	192600	268809980	15650	15650	15650	15650	0
125	20241002	192500	268809980	15650	15650	15650	15650	0
126	20241002	192400	268809980	15650	15650	15650	15650	0
127	20241002	192300	268809980	15650	15650	15650	15650	0
128	20241002	192200	268809980	15650	15650	15650	15650	0
129	20241002	192100	268809980	15650	15650	15650	15650	0
130	20241002	192000	268809980	15650	15650	15650	15650	0
131	20241002	191900	268809980	15650	15650	15650	15650	0
132	20241002	191800	268809980	15650	15650	15650	15650	0
133	20241002	191700	268809980	15650	15650	15650	15650	0
134	20241002	191600	268809980	15650	15650	15650	15650	0
135	20241002	191500	268809980	15650	15650	15650	15650	0
136	20241002	191400	268809980	15650	15650	15650	15650	0
137	20241002	191300	268809980	15650	15650	15650	15650	0
138	20241002	191200	268809980	15650	15650	15650	15650	0
139	20241002	191100	268809980	15650	15650	15650	15650	0
140	20241002	191000	268809980	15650	15650	15650	15650	0
141	20241002	190900	268809980	15650	15650	15650	15650	0
142	20241002	190800	268809980	15650	15650	15650	15650	0
143	20241002	190700	268809980	15650	15650	15650	15650	0
144	20241002	190600	268809980	15650	15650	15650	15650	0
145	20241002	190500	268809980	15650	15650	15650	15650	0
146	20241002	190400	268809980	15650	15650	15650	15650	0
147	20241002	190300	268809980	15650	15650	15650	15650	0
148	20241002	190200	268809980	15650	15650	15650	15650	0
149	20241002	190100	268809980	15650	15650	15650	15650	0
150	20241002	190000	268809980	15650	15650	15650	15650	0
151	20241002	185900	268809980	15650	15650	15650	15650	0
152	20241002	185800	268809980	15650	15650	15650	15650	422
153	20241002	185700	268809980	15650	15650	15650	15650	0
154	20241002	185600	268809980	15650	15650	15650	15650	0
155	20241002	185500	268809980	15650	15650	15650	15650	0
156	20241002	185400	268809980	15650	15650	15650	15650	0
157	20241002	185300	268809980	15650	15650	15650	15650	0
158	20241002	185200	268809980	15650	15650	15650	15650	0
159	20241002	185100	268809980	15650	15650	15650	15650	0
160	20241002	185000	268809980	15650	15650	15650	15650	0
161	20241002	184900	268809980	15650	15650	15650	15650	0
162	20241002	184800	268809980	15650	15650	15650	15650	0
163	20241002	184700	268809980	15650	15650	15650	15650	0
164	20241002	184600	268809980	15650	15650	15650	15650	0
165	20241002	184500	268809980	15650	15650	15650	15650	0
166	20241002	184400	268809980	15650	15650	15650	15650	0
167	20241002	184300	268809980	15650	15650	15650	15650	0
168	20241002	184200	268809980	15650	15650	15650	15650	0
169	20241002	184100	268809980	15650	15650	15650	15650	0
170	20241002	184000	268809980	15650	15650	15650	15650	0
171	20241002	183900	268809980	15650	15650	15650	15650	0
172	20241002	183800	268809980	15650	15650	15650	15650	0
173	20241002	183700	268809980	15650	15650	15650	15650	0
174	20241002	183600	268809980	15650	15650	15650	15650	0
175	20241002	183500	268809980	15650	15650	15650	15650	0
176	20241002	183400	268809980	15650	15650	15650	15650	0
177	20241002	183300	268809980	15650	15650	15650	15650	0
178	20241002	183200	268809980	15650	15650	15650	15650	0
179	20241002	183100	268809980	15650	15650	15650	15650	0
180	20241002	183000	268809980	15650	15650	15650	15650	0
181	20241002	182900	268809980	15650	15650	15650	15650	0
182	20241002	182800	268809980	15650	15650	15650	15650	422
183	20241002	182700	268809980	15650	15650	15650	15650	0
184	20241002	182600	268809980	15650	15650	15650	15650	0
185	20241002	182500	268809980	15650	15650	15650	15650	0
186	20241002	182400	268809980	15650	15650	15650	15650	0
187	20241002	182300	268809980	15650	15650	15650	15650	0
188	20241002	182200	268809980	15650	15650	15650	15650	0
189	20241002	182100	268809980	15650	15650	15650	15650	0
190	20241002	182000	268809980	15650	15650	15650	15650	0
191	20241002	181900	268809980	15650	15650	15650	15650	0
192	20241002	181800	268809980	15650	15650	15650	15650	0
193	20241002	181700	268809980	15650	15650	15650	15650	0
194	20241002	181600	268809980	15650	15650	15650	15650	0
195	20241002	181500	268809980	15650	15650	15650	15650	0
196	20241002	181400	268809980	15650	15650	15650	15650	0
197	20241002	181300	268809980	15650	15650	15650	15650	0
198	20241002	181200	268809980	15650	15650	15650	15650	0
199	20241002	181100	268809980	15650	15650	15650	15650	0
200	20241002	181000	268809980	15650	15650	15650	15650	0
201	20241002	180900	268809980	15650	15650	15650	15650	0
202	20241002	180800	268809980	15650	15650	15650	15650	0
203	20241002	180700	268809980	15650	15650	15650	15650	0
204	20241002	180600	268809980	15650	15650	15650	15650	0
205	20241002	180500	268809980	15650	15650	15650	15650	0
206	20241002	180400	268809980	15650	15650	15650	15650	0
207	20241002	180300	268809980	15650	15650	15650	15650	0
208	20241002	180200	268809980	15650	15650	15650	15650	0
209	20241002	180100	268809980	15650	15650	15650	15650	0
210	20241002	180000	268809980	15650	15650	15650	15650	0
211	20241002	175900	268809980	15650	15650	15650	15650	0
212	20241002	175800	268809980	15650	15650	15650	15650	422
213	20241002	175700	268809980	15650	15650	15650	15650	0
214	20241002	175600	268809980	15650	15650	15650	15650	0
215	20241002	175500	268809980	15650	15650	15650	15650	0
216	20241002	175400	268809980	15650	15650	15650	15650	0
217	20241002	175300	268809980	15650	15650	15650	15650	0
218	20241002	175200	268809980	15650	15650	15650	15650	0
219	20241002	175100	268809980	15650	15650	15650	15650	0
220	20241002	175000	268809980	15650	15650	15650	15650	0
221	20241002	174900	268809980	15650	15650	15650	15650	0
222	20241002	174800	268809980	15650	15650	15650	15650	0
223	20241002	174700	268809980	15650	15650	15650	15650	0
224	20241002	174600	268809980	15650	15650	15650	15650	0
225	20241002	174500	268809980	15650	15650	15650	15650	0
226	20241002	174400	268809980	15650	15650	15650	15650	0
227	20241002	174300	268809980	15650	15650	15650	15650	0
228	20241002	174200	268809980	15650	15650	15650	15650	0
229	20241002	174100	268809980	15650	15650	15650	15650	0
230	20241002	174000	268809980	15650	15650	15650	15650	0
231	20241002	173900	268809980	15650	15650	15650	15650	0
232	20241002	173800	268809980	15650	15650	15650	15650	0
233	20241002	173700	268809980	15650	15650	15650	15650	0
234	20241002	173600	268809980	15650	15650	15650	15650	0
235	20241002	173500	268809980	15650	15650	15650	15650	0
236	20241002	173400	268809980	15650	15650	15650	15650	0
237	20241002	173300	268809980	15650	15650	15650	15650	0
238	20241002	173200	268809980	15650	15650	15650	15650	0
239	20241002	173100	268809980	15650	15650	15650	15650	0
240	20241002	173000	268809980	15650	15650	15650	15650	0
241	20241002	172900	268809980	15650	15650	15650	15650	0
242	20241002	172800	268809980	15650	15650	15650	15650	422
243	20241002	172700	268809980	15650	15650	15650	15650	0
244	20241002	172600	268809980	15650	15650	15650	15650	0
245	20241002	172500	268809980	15650	15650	15650	15650	0
246	20241002	172400	268809980	15650	15650	15650	15650	0
247	20241002	172300	268809980	15650	15650	15650	15650	0
248	20241002	172200	268809980	15650	15650	15650	15650	0
249	20241002	172100	268809980	15650	15650	15650	15650	0
250	20241002	172000	268809980	15650	15650	15650	15650	0
251	20241002	171900	268809980	15650	15650	15650	15650	0
252	20241002	171800	268809980	15650	15650	15650	15650	0
253	20241002	171700	268809980	15650	15650	15650	15650	0
254	20241002	171600	268809980	15650	15650	15650	15650	0
255	20241002	171500	268809980	15650	15650	15650	15650	0
256	20241002	171400	268809980	15650	15650	15650	15650	0
257	20241002	171300	268809980	15650	15650	15650	15650	0
258	20241002	171200	268809980	15650	15650	15650	15650	0
259	20241002	171100	268809980	15650	15650	15650	15650	0
260	20241002	171000	268809980	15650	15650	15650	15650	0
261	20241002	170900	268809980	15650	15650	15650	15650	0
262	20241002	170800	268809980	15650	15650	15650	15650	0
263	20241002	170700	268809980	15650	15650	15650	15650	0
264	20241002	170600	268809980	15650	15650	15650	15650	0
265	20241002	170500	268809980	15650	15650	15650	15650	0
266	20241002	170400	268809980	15650	15650	15650	15650	0
267	20241002	170300	268809980	15650	15650	15650	15650	0
268	20241002	170200	268809980	15650	15650	15650	15650	0
269	20241002	170100	268809980	15650	15650	15650	15650	0
270	20241002	170000	268809980	15650	15650	15650	15650	0
271	20241002	165900	268809980	15650	15650	15650	15650	0
272	20241002	165800	268809980	15650	15650	15650	15650	422
273	20241002	165700	268809980	15650	15650	15650	15650	0
274	20241002	165600	268809980	15650	15650	15650	15650	0
275	20241002	165500	268809980	15650	15650	15650	15650	0
276	20241002	165400	268809980	15650	15650	15650	15650	0
277	20241002	165300	268809980	15650	15650	15650	15650	0
278	20241002	165200	268809980	15650	15650	15650	15650	0
279	20241002	165100	268809980	15650	15650	15650	15650	0
280	20241002	165000	268809980	15650	15650	15650	15650	0
281	20241002	164900	268809980	15650	15650	15650	15650	0
282	20241002	164800	268809980	15650	15650	15650	15650	0
283	20241002	164700	268809980	15650	15650	15650	15650	0
284	20241002	164600	268809980	15650	15650	15650	15650	0
285	20241002	164500	268809980	15650	15650	15650	15650	0
286	20241002	164400	268809980	15650	15650	15650	15650	0
287	20241002	164300	268809980	15650	15650	15650	15650	0
288	20241002	164200	268809980	15650	15650	15650	15650	0
289	20241002	164100	268809980	15650	15650	15650	15650	0
290	20241002	164000	268809980	15650	15650	15650	15650	0
291	20241002	163900	268809980	15650	15650	15650	15650	0
292	20241002	163800	268809980	15650	15650	15650	15650	0
293	20241002	163700	268809980	15650	15650	15650	15650	0
294	20241002	163600	268809980	15650	15650	15650	15650	0
295	20241002	163500	268809980	15650	15650	15650	15650	0
296	20241002	163400	268809980	15650	15650	15650	15650	0
297	20241002	163300	268809980	15650	15650	15650	15650	0
298	20241002	163200	268809980	15650	15650	15650	15650	0
299	20241002	163100	268809980	15650	15650	15650	15650	0
300	20241002	163000	268809980	15650	15650	15650	15650	0
301	20241002	162900	268809980	15650	15650	15650	15650	0
302	20241002	162800	268809980	15650	15650	15650	15650	422
303	20241002	162700	268809980	15650	15650	15650	15650	0
304	20241002	162600	268809980	15650	15650	15650	15650	0
305	20241002	162500	268809980	15650	15650	15650	15650	0
306	20241002	162400	268809980	15650	15650	15650	15650	0
307	20241002	162300	268809980	15650	15650	15650	15650	0
308	20241002	162200	268809980	15650	15650	15650	15650	0
309	20241002	162100	268809980	15650	15650	15650	15650	0
310	20241002	162000	268809980	15650	15650	15650	15650	0
311	20241002	161900	268809980	15650	15650	15650	15650	0
312	20241002	161800	268809980	15650	15650	15650	15650	0
313	20241002	161700	268809980	15650	15650	15650	15650	0
314	20241002	161600	268809980	15650	15650	15650	15650	0
315	20241002	161500	268809980	15650	15650	15650	15650	0
316	20241002	161400	268809980	15650	15650	15650	15650	0
317	20241002	161300	268809980	15650	15650	15650	15650	0
318	20241002	161200	268809980	15650	15650	15650	15650	0
319	20241002	161100	268809980	15650	15650	15650	15650	0
320	20241002	161000	268809980	15650	15650	15650	15650	0
321	20241002	160900	268809980	15650	15650	15650	15650	0
322	20241002	160800	268809980	15650	15650	15650	15650	0
323	20241002	160700	268809980	15650	15650	15650	15650	0
324	20241002	160600	268809980	15650	15650	15650	15650	0
325	20241002	160500	268809980	15650	15650	15650	15650	0
326	20241002	160400	268809980	15650	15650	15650	15650	0
327	20241002	160300	268809980	15650	15650	15650	15650	0
328	20241002	160200	268809980	15650	15650	15650	15650	0
329	20241002	160100	268809980	15650	15650	15650	15650	0
330	20241002	160000	268809980	15650	15650	15650	15650	0
331	20241002	155900	268809980	15650	15650	15650	15650	0
332	20241002	155800	268809980	15650	15650	15650	15650	422
333	20241002	155700	268809980	15650	15650	15650	15650	0
334	20241002	155600	268809980	15650	15650	15650	15650	0
335	20241002	155500	268809980	15650	15650	15650	15650	0
336	20241002	155400	268809980	15650	15650	15650	15650	0
337	20241002	155300	268809980	15650	15650	15650	15650	0
338	20241002	155200	268809980	15650	15650	15650	15650	0
339	20241002	155100	268809980	15650	15650	15650	15650	0
340	20241002	155000	268809980	15650	15650	15650	15650	0
341	20241002	154900	268809980	15650	15650	15650	15650	0
342	20241002	154800	268809980	15650	15650	15650	15650	0
343	20241002	154700	268809980	15650	15650	15650	15650	0
344	20241002	154600	268809980	15650	15650	15650	15650	0
345	20241002	154500	268809980	15650	15650	15650	15650	0
346	20241002	154400	268809980	15650	15650	15650	15650	0
347	20241002	154300	268809980	15650	15650	15650	15650	0
348	20241002	154200	268809980	15650	15650	15650	15650	0
349	20241002	154100	268809980	15650	15650	15650	15650	0
350	20241002	154000	268809980	15650	15650	15650	15650	0
351	20241002	153900	268809980	15650	15650	15650	15650	0
352	20241002	153800	268809980	15650	15650	15650	15650	0
353	20241002	153700	268809980	15650	15650	15650	15650	0
354	20241002	153600	268809980	15650	15650	15650	15650	0
355	20241002	153500	268809980	15650	15650	15650	15650	0
356	20241002	153400	268809980	15650	15650	15650	15650	0
357	20241002	153300	268809980	15650	15650	15650	15650	0
358	20241002	153200	268809980	15650	15650	15650	15650	0
359	20241002	153100	268809980	15650	15650	15650	15650	0
360	20241002	153000	268809980	15650	15650	15650	15650	422
361	20241002	152900	262205680	15690	15690	15690	15690	0
362	20241002	152800	262205680	15690	15690	15690	15690	0
363	20241002	152700	262205680	15690	15690	15690	15690	0
364	20241002	152600	262205680	15690	15690	15690	15690	0
365	20241002	152500	262205680	15690	15690	15690	15690	0
366	20241002	152400	262205680	15690	15690	15690	15690	0
367	20241002	152300	262205680	15690	15690	15690	15690	0
368	20241002	152200	262205680	15690	15690	15690	15690	0
369	20241002	152100	262205680	15690	15690	15690	15690	0
370	20241002	152000	262205680	15690	15690	15690	15690	0
371	20241002	151900	262205680	15690	15690	15690	15690	23
372	20241002	151800	261844810	15810	15810	15810	15810	0
373	20241002	151700	261844810	15810	15810	15810	15810	0
374	20241002	151600	261844810	15810	15810	15810	15810	0
375	20241002	151500	261844810	15810	15690	15810	15690	1269
376	20241002	151400	241784390	15690	15690	15690	15690	0
377	20241002	151300	241784390	15690	15690	15690	15690	1
378	20241002	151200	241768700	15700	15700	15700	15700	2
379	20241002	151100	241737300	15700	15700	15700	15700	7
380	20241002	151000	241627400	15670	15680	15680	15670	4
381	20241002	150900	241564690	15700	15700	15700	15700	0
382	20241002	150800	241564690	15700	15670	15700	15670	257
383	20241002	150700	237537470	15650	15660	15660	15650	29
384	20241002	150600	237083590	15670	15670	15670	15670	0
385	20241002	150500	237083590	15670	15670	15670	15670	1
386	20241002	150400	237067920	15660	15660	15660	15660	0
387	20241002	150300	237067920	15660	15660	15660	15660	0
388	20241002	150200	237067920	15660	15660	15660	15660	3
389	20241002	150100	237020940	15650	15650	15650	15650	38
390	20241002	150000	236426240	15650	15650	15650	15650	75
391	20241002	145900	235252490	15650	15650	15650	15650	18
392	20241002	145800	234970790	15650	15650	15650	15650	10
393	20241002	145700	234814290	15650	15650	15650	15650	3
394	20241002	145600	234767340	15650	15650	15650	15650	15
395	20241002	145500	234532590	15650	15650	15650	15650	0
396	20241002	145400	234532590	15650	15650	15650	15650	1
397	20241002	145300	234516940	15650	15650	15650	15650	0
398	20241002	145200	234516940	15650	15660	15660	15650	83
399	20241002	145100	233217430	15660	15670	15670	15660	17
400	20241002	145000	232951050	15670	15670	15670	15670	0
401	20241002	144900	232951050	15670	15670	15670	15670	1
402	20241002	144800	232935380	15670	15700	15700	15670	8
403	20241002	144700	232809810	15700	15700	15700	15700	0
404	20241002	144600	232809810	15700	15700	15700	15700	0
405	20241002	144500	232809810	15700	15700	15700	15700	40
406	20241002	144400	232181810	15700	15700	15700	15700	0
407	20241002	144300	232181810	15700	15700	15700	15700	0
408	20241002	144200	232181810	15700	15700	15700	15700	0
409	20241002	144100	232181810	15700	15700	15700	15700	6
410	20241002	144000	232087610	15700	15720	15720	15700	702
411	20241002	143900	221058290	15720	15720	15720	15720	155
412	20241002	143800	218621690	15720	15720	15720	15720	49
413	20241002	143700	217851410	15730	15730	15730	15730	111
414	20241002	143600	216105380	15730	15740	15740	15730	2
415	20241002	143500	216073910	15740	15740	15740	15740	8
416	20241002	143400	215947990	15740	15740	15740	15740	30
417	20241002	143300	215475790	15780	15780	15780	15780	0
418	20241002	143200	215475790	15780	15780	15780	15780	0
419	20241002	143100	215475790	15780	15780	15780	15780	0
420	20241002	143000	215475790	15780	15780	15780	15780	63
421	20241002	142900	214481650	15780	15780	15780	15780	0
422	20241002	142800	214481650	15780	15780	15780	15780	0
423	20241002	142700	214481650	15780	15780	15780	15780	5
424	20241002	142600	214402750	15780	15780	15780	15780	6
425	20241002	142500	214308070	15810	15810	15810	15810	10
426	20241002	142400	214149970	15820	15820	15820	15820	0
427	20241002	142300	214149970	15820	15820	15820	15820	0
428	20241002	142200	214149970	15820	15820	15820	15820	0
429	20241002	142100	214149970	15820	15820	15820	15820	0
430	20241002	142000	214149970	15820	15820	15820	15820	0
431	20241002	141900	214149970	15820	15820	15820	15820	0
432	20241002	141800	214149970	15820	15820	15820	15820	0
433	20241002	141700	214149970	15820	15820	15820	15820	0
434	20241002	141600	214149970	15820	15820	15820	15820	0
435	20241002	141500	214149970	15820	15820	15820	15820	0
436	20241002	141400	214149970	15820	15820	15820	15820	50
437	20241002	141300	213358970	15820	15820	15820	15820	20
438	20241002	141200	213042570	15830	15830	15830	15830	0
439	20241002	141100	213042570	15830	15830	15830	15830	0
440	20241002	141000	213042570	15830	15830	15830	15830	0
441	20241002	140900	213042570	15830	15830	15830	15830	0
442	20241002	140800	213042570	15830	15830	15830	15830	0
443	20241002	140700	213042570	15830	15830	15830	15830	112
444	20241002	140600	211269610	15830	15830	15830	15830	0
445	20241002	140500	211269610	15830	15830	15830	15830	0
446	20241002	140400	211269610	15830	15830	15830	15830	0
447	20241002	140300	211269610	15830	15830	15830	15830	0
448	20241002	140200	211269610	15830	15830	15830	15830	0
449	20241002	140100	211269610	15830	15830	15830	15830	0
450	20241002	140000	211269610	15830	15830	15830	15830	0
451	20241002	135900	211269610	15830	15830	15830	15830	0
452	20241002	135800	211269610	15830	15700	15830	15700	31
453	20241002	135700	210782780	15830	15830	15830	15830	0
454	20241002	135600	210782780	15830	15830	15830	15830	0
455	20241002	135500	210782780	15830	15830	15830	15830	0
456	20241002	135400	210782780	15830	15830	15830	15830	0
457	20241002	135300	210782780	15830	15830	15830	15830	0
458	20241002	135200	210782780	15830	15830	15830	15830	0
459	20241002	135100	210782780	15830	15830	15830	15830	0
460	20241002	135000	210782780	15830	15830	15830	15830	1
461	20241002	134900	210766950	15830	15830	15830	15830	1
462	20241002	134800	210751120	15700	15700	15700	15700	0
463	20241002	134700	210751120	15700	15700	15700	15700	1
464	20241002	134600	210735420	15710	15710	15710	15710	0
465	20241002	134500	210735420	15710	15710	15710	15710	0
466	20241002	134400	210735420	15710	15710	15710	15710	0
467	20241002	134300	210735420	15710	15710	15710	15710	0
468	20241002	134200	210735420	15710	15710	15710	15710	0
469	20241002	134100	210735420	15710	15710	15710	15710	7
470	20241002	134000	210625450	15710	15710	15710	15710	10
471	20241002	133900	210468350	15710	15720	15720	15700	198
472	20241002	133800	207357720	15710	15720	15720	15710	50
473	20241002	133700	206571820	15720	15720	15720	15720	83
474	20241002	133600	205267060	15730	15740	15740	15730	208
475	20241002	133500	201994170	15750	15750	15750	15750	9
476	20241002	133400	201852420	15890	15890	15890	15890	0
477	20241002	133300	201852420	15890	15890	15890	15890	0
478	20241002	133200	201852420	15890	15890	15890	15890	0
479	20241002	133100	201852420	15890	15890	15890	15890	0
480	20241002	133000	201852420	15890	15890	15890	15890	0
481	20241002	132900	201852420	15890	15800	15890	15800	67
482	20241002	132800	200788640	15800	15800	15800	15800	414
483	20241002	132700	194247440	15750	15750	15750	15750	0
484	20241002	132600	194247440	15750	15750	15750	15750	0
485	20241002	132500	194247440	15750	15750	15750	15750	0
486	20241002	132400	194247440	15750	15750	15750	15750	0
487	20241002	132300	194247440	15750	15750	15750	15750	79
488	20241002	132200	193003190	15780	15780	15780	15780	0
489	20241002	132100	193003190	15780	15780	15780	15780	15
490	20241002	132000	192766490	15780	15780	15780	15780	1
491	20241002	131900	192750710	15750	15750	15750	15750	1
492	20241002	131800	192734960	15800	15800	15800	15800	248
493	20241002	131700	188816560	15800	15800	15800	15800	0
494	20241002	131600	188816560	15800	15800	15800	15800	0
495	20241002	131500	188816560	15800	15800	15800	15800	0
496	20241002	131400	188816560	15800	15800	15800	15800	1
497	20241002	131300	188800760	15800	15800	15800	15800	0
498	20241002	131200	188800760	15800	15800	15800	15800	0
499	20241002	131100	188800760	15800	15830	15830	15800	125
500	20241002	131000	186824330	15830	15830	15830	15830	0
501	20241002	130900	186824330	15830	15830	15830	15830	0
502	20241002	130800	186824330	15830	15830	15830	15830	0
503	20241002	130700	186824330	15830	15830	15830	15830	0
504	20241002	130600	186824330	15830	15830	15830	15830	0
505	20241002	130500	186824330	15830	15830	15830	15830	0
506	20241002	130400	186824330	15830	15830	15830	15830	1
507	20241002	130300	186808500	15830	15830	15830	15830	101
508	20241002	130200	185209670	15890	15890	15890	15890	0
509	20241002	130100	185209670	15890	15890	15890	15890	0
510	20241002	130000	185209670	15890	15890	15890	15890	0
511	20241002	125900	185209670	15890	15890	15890	15890	0
512	20241002	125800	185209670	15890	15870	15890	15870	9
513	20241002	125700	185066750	15830	15830	15830	15830	0
514	20241002	125600	185066750	15830	15830	15830	15830	0
515	20241002	125500	185066750	15830	15830	15830	15830	1
516	20241002	125400	185050920	15830	15830	15830	15830	90
517	20241002	125300	183626220	15830	15830	15830	15830	0
518	20241002	125200	183626220	15830	15830	15830	15830	0
519	20241002	125100	183626220	15830	15830	15830	15830	4
520	20241002	125000	183562900	15830	15830	15830	15830	0
521	20241002	124900	183562900	15830	15830	15830	15830	0
522	20241002	124800	183562900	15830	15830	15830	15830	0
523	20241002	124700	183562900	15830	15830	15830	15830	7
524	20241002	124600	183452090	15830	15830	15830	15830	0
525	20241002	124500	183452090	15830	15830	15830	15830	0
526	20241002	124400	183452090	15830	15830	15830	15830	0
527	20241002	124300	183452090	15830	15830	15830	15830	0
528	20241002	124200	183452090	15830	15830	15830	15830	5
529	20241002	124100	183372940	15840	15840	15840	15840	0
530	20241002	124000	183372940	15840	15840	15840	15840	0
531	20241002	123900	183372940	15840	15840	15840	15840	0
532	20241002	123800	183372940	15840	15840	15840	15840	0
533	20241002	123700	183372940	15840	15830	15840	15830	213
534	20241002	123600	179999360	15840	15820	15840	15820	158
535	20241002	123500	177497470	15820	15820	15820	15820	10
536	20241002	123400	177339270	15720	15720	15720	15720	0
537	20241002	123300	177339270	15720	15720	15720	15720	1
538	20241002	123200	177323550	15720	15720	15720	15720	0
539	20241002	123100	177323550	15720	15720	15720	15720	0
540	20241002	123000	177323550	15720	15720	15720	15720	0
541	20241002	122900	177323550	15720	15720	15720	15720	0
542	20241002	122800	177323550	15720	15720	15720	15720	109
543	20241002	122700	175610070	15720	15720	15720	15720	0
544	20241002	122600	175610070	15720	15720	15720	15720	0
545	20241002	122500	175610070	15720	15720	15720	15720	0
546	20241002	122400	175610070	15720	15720	15720	15720	0
547	20241002	122300	175610070	15720	15720	15720	15720	0
548	20241002	122200	175610070	15720	15730	15730	15720	91
549	20241002	122100	174179210	15720	15720	15720	15720	0
550	20241002	122000	174179210	15720	15720	15720	15720	0
551	20241002	121900	174179210	15720	15720	15720	15720	0
552	20241002	121800	174179210	15720	15720	15720	15720	0
553	20241002	121700	174179210	15720	15720	15720	15720	0
554	20241002	121600	174179210	15720	15720	15720	15720	2
555	20241002	121500	174147770	15720	15720	15720	15720	0
556	20241002	121400	174147770	15720	15720	15720	15720	0
557	20241002	121300	174147770	15720	15720	15720	15720	2
558	20241002	121200	174116330	15720	15720	15720	15720	0
559	20241002	121100	174116330	15720	15720	15720	15720	33
560	20241002	121000	173597570	15720	15720	15720	15720	67
561	20241002	120900	172544330	15720	15720	15720	15720	0
562	20241002	120800	172544330	15720	15720	15720	15720	0
563	20241002	120700	172544330	15720	15720	15720	15720	7
564	20241002	120600	172434290	15830	15830	15830	15830	0
565	20241002	120500	172434290	15830	15830	15830	15830	0
566	20241002	120400	172434290	15830	15830	15830	15830	0
567	20241002	120300	172434290	15830	15830	15830	15830	0
568	20241002	120200	172434290	15830	15830	15830	15830	9
569	20241002	120100	172291820	15830	15830	15830	15830	0
570	20241002	120000	172291820	15830	15830	15830	15830	20
571	20241002	115900	171975220	15830	15830	15830	15830	0
572	20241002	115800	171975220	15830	15830	15830	15830	3
573	20241002	115700	171927730	15700	15750	15750	15700	30
574	20241002	115600	171456290	15750	15750	15750	15750	0
575	20241002	115500	171456290	15750	15750	15750	15750	0
576	20241002	115400	171456290	15750	15750	15750	15750	0
577	20241002	115300	171456290	15750	15750	15750	15750	1
578	20241002	115200	171440540	15850	15850	15850	15850	0
579	20241002	115100	171440540	15850	15850	15850	15850	0
580	20241002	115000	171440540	15850	15770	15850	15770	50
581	20241002	114900	170650770	15750	15750	15750	15750	0
582	20241002	114800	170650770	15750	15750	15750	15750	0
583	20241002	114700	170650770	15750	15750	15750	15750	2
584	20241002	114600	170619270	15750	15750	15750	15750	0
585	20241002	114500	170619270	15750	15750	15750	15750	0
586	20241002	114400	170619270	15750	15750	15750	15750	1
587	20241002	114300	170603520	15750	15750	15750	15750	5
588	20241002	114200	170524770	15770	15770	15770	15770	0
589	20241002	114100	170524770	15770	15770	15770	15770	0
590	20241002	114000	170524770	15770	15770	15770	15770	4
591	20241002	113900	170461690	15770	15770	15770	15770	0
592	20241002	113800	170461690	15770	15770	15770	15770	7
593	20241002	113700	170351300	15770	15780	15780	15770	5
594	20241002	113600	170272420	15780	15780	15780	15780	5
595	20241002	113500	170193520	15780	15780	15780	15780	0
596	20241002	113400	170193520	15780	15780	15780	15780	0
597	20241002	113300	170193520	15780	15780	15780	15780	0
598	20241002	113200	170193520	15780	15780	15800	15780	7
599	20241002	113100	170083020	15780	15780	15780	15780	0
600	20241002	113000	170083020	15780	15770	15780	15770	19
601	20241002	112900	169783240	15780	15780	15780	15780	0
602	20241002	112800	169783240	15780	15780	15780	15780	0
603	20241002	112700	169783240	15780	15780	15780	15780	0
604	20241002	112600	169783240	15780	15780	15780	15780	10
605	20241002	112500	169625440	15780	15780	15780	15780	1
606	20241002	112400	169609660	15780	15780	15780	15780	0
607	20241002	112300	169609660	15780	15780	15780	15780	0
608	20241002	112200	169609660	15780	15780	15780	15780	1
609	20241002	112100	169593880	15780	15780	15780	15780	7
610	20241002	112000	169483420	15780	15780	15780	15780	0
611	20241002	111900	169483420	15780	15780	15780	15780	1
612	20241002	111800	169467640	15780	15780	15780	15780	0
613	20241002	111700	169467640	15780	15770	15780	15770	51
614	20241002	111600	168662870	15770	15770	15770	15770	4
615	20241002	111500	168599790	15760	15760	15760	15760	0
616	20241002	111400	168599790	15760	15760	15760	15760	0
617	20241002	111300	168599790	15760	15760	15760	15760	0
618	20241002	111200	168599790	15760	15750	15760	15750	15
619	20241002	111100	168363490	15700	15700	15700	15700	0
620	20241002	111000	168363490	15700	15700	15700	15700	0
621	20241002	110900	168363490	15700	15700	15700	15700	70
622	20241002	110800	167264490	15750	15750	15750	15750	8
623	20241002	110700	167138490	15750	15750	15750	15750	1
624	20241002	110600	167122740	15770	15770	15770	15770	0
625	20241002	110500	167122740	15770	15770	15770	15770	0
626	20241002	110400	167122740	15770	15750	15770	15750	11
627	20241002	110300	166949420	15640	15640	15640	15640	0
628	20241002	110200	166949420	15640	15660	15660	15640	20
629	20241002	110100	166636580	15740	15740	15740	15740	0
630	20241002	110000	166636580	15740	15740	15740	15740	0
631	20241002	105900	166636580	15740	15740	15740	15740	8
632	20241002	105800	166510660	15630	15630	15630	15630	50
633	20241002	105700	165729160	15620	15620	15620	15620	0
634	20241002	105600	165729160	15620	15620	15620	15620	0
635	20241002	105500	165729160	15620	15620	15620	15620	0
636	20241002	105400	165729160	15620	15620	15620	15620	0
637	20241002	105300	165729160	15620	15620	15620	15620	27
638	20241002	105200	165307420	15600	15750	15750	15600	222
639	20241002	105100	161833770	15750	15750	15750	15750	35
640	20241002	105000	161282520	15750	15750	15750	15750	23
641	20241002	104900	160920270	15750	15750	15750	15750	0
642	20241002	104800	160920270	15750	15750	15750	15750	5
643	20241002	104700	160841520	15790	15790	15790	15790	0
644	20241002	104600	160841520	15790	15790	15790	15790	0
645	20241002	104500	160841520	15790	15750	15800	15750	1004
646	20241002	104400	144991900	15750	15750	15750	15750	1000
647	20241002	104300	129241900	15750	15750	15750	15750	0
648	20241002	104200	129241900	15750	15750	15750	15750	0
649	20241002	104100	129241900	15750	15700	15750	15700	224
650	20241002	104000	125714600	15650	15650	15650	15650	200
651	20241002	103900	122584600	15650	15650	15650	15650	0
652	20241002	103800	122584600	15650	15650	15650	15650	1
653	20241002	103700	122568950	15650	15650	15650	15650	3
654	20241002	103600	122522000	15690	15690	15690	15690	6
655	20241002	103500	122427860	15690	15640	15690	15640	4
656	20241002	103400	122365250	15630	15630	15630	15630	0
657	20241002	103300	122365250	15630	15600	15630	15600	988
658	20241002	103200	106948460	15600	15600	15600	15600	11
659	20241002	103100	106776860	15600	15600	15600	15600	100
660	20241002	103000	105216860	15600	15600	15600	15600	3
661	20241002	102900	105170060	15580	15580	15580	15580	1
662	20241002	102800	105154480	15530	15580	15580	15530	55
663	20241002	102700	104299480	15600	15600	15600	15600	0
664	20241002	102600	104299480	15600	15600	15600	15600	20
665	20241002	102500	103987480	15600	15600	15600	15600	0
666	20241002	102400	103987480	15600	15600	15600	15600	0
667	20241002	102300	103987480	15600	15600	15600	15600	100
668	20241002	102200	102427480	15610	15610	15610	15610	19
669	20241002	102100	102130890	15630	15630	15630	15630	0
670	20241002	102000	102130890	15630	15630	15630	15630	0
671	20241002	101900	102130890	15630	15630	15630	15630	0
672	20241002	101800	102130890	15630	15630	15630	15630	18
673	20241002	101700	101849550	15630	15630	15630	15630	0
674	20241002	101600	101849550	15630	15630	15630	15630	11
675	20241002	101500	101677620	15610	15610	15610	15610	0
676	20241002	101400	101677620	15610	15610	15610	15610	0
677	20241002	101300	101677620	15610	15610	15610	15610	8
678	20241002	101200	101552740	15610	15610	15610	15610	5
679	20241002	101100	101474690	15610	15610	15610	15610	0
680	20241002	101000	101474690	15610	15610	15610	15610	11
681	20241002	100900	101302980	15610	15610	15610	15610	13
682	20241002	100800	101100050	15610	15610	15610	15610	5
683	20241002	100700	101022000	15610	15610	15610	15610	3
684	20241002	100600	100975170	15610	15610	15610	15610	0
685	20241002	100500	100975170	15610	15590	15610	15590	32
686	20241002	100400	100476230	15590	15560	15590	15560	15
687	20241002	100300	100242800	15560	15530	15560	15530	585
688	20241002	100200	91156670	15530	15520	15530	15520	321
689	20241002	100100	86171560	15520	15520	15520	15520	18
690	20241002	100000	85892200	15520	15530	15530	15520	28
691	20241002	095900	85457440	15520	15520	15520	15510	36
692	20241002	095800	84898870	15530	15520	15530	15520	140
693	20241002	095700	82725070	15530	15530	15530	15530	0
694	20241002	095600	82725070	15530	15530	15530	15530	0
695	20241002	095500	82725070	15530	15530	15530	15530	0
696	20241002	095400	82725070	15530	15530	15530	15530	1
697	20241002	095300	82709540	15540	15460	15540	15460	50
698	20241002	095200	81933150	15450	15450	15450	15450	1
699	20241002	095100	81917700	15440	15440	15440	15440	0
700	20241002	095000	81917700	15440	15440	15440	15440	3
701	20241002	094900	81871380	15440	15440	15440	15440	0
702	20241002	094800	81871380	15440	15450	15450	15440	80
703	20241002	094700	80636070	15520	15520	15520	15520	0
704	20241002	094600	80636070	15520	15520	15520	15520	1
705	20241002	094500	80620550	15520	15520	15520	15520	8
706	20241002	094400	80496390	15520	15520	15520	15520	6
707	20241002	094300	80403270	15510	15510	15510	15510	64
708	20241002	094200	79410630	15440	15440	15440	15440	0
709	20241002	094100	79410630	15440	15440	15440	15440	52
710	20241002	094000	78607750	15440	15440	15440	15440	2
711	20241002	093900	78576870	15440	15440	15440	15440	100
712	20241002	093800	77032870	15440	15390	15440	15390	12
713	20241002	093700	76848140	15380	15380	15380	15380	0
714	20241002	093600	76848140	15380	15380	15380	15380	22
715	20241002	093500	76509780	15320	15370	15370	15320	117
716	20241002	093400	74714870	15360	15360	15360	15360	50
717	20241002	093300	73946870	15360	15380	15380	15360	199
718	20241002	093200	70888980	15380	15390	15390	15380	80
719	20241002	093100	69658560	15390	15390	15390	15390	10
720	20241002	093000	69504660	15390	15410	15410	15390	471
721	20241002	092900	62251360	15410	15400	15410	15400	51
722	20241002	092800	61465460	15410	15410	15410	15410	22
723	20241002	092700	61126440	15410	15450	15450	15400	1006
724	20241002	092600	45619500	15440	15440	15440	15440	5
725	20241002	092500	45542300	15440	15440	15440	15440	114
726	20241002	092400	43782140	15440	15490	15490	15440	61
727	20241002	092300	42839450	15490	15530	15530	15490	14
728	20241002	092200	42622240	15500	15470	15500	15470	68
729	20241002	092100	41569230	15500	15500	15500	15500	1
730	20241002	092000	41553730	15500	15490	15500	15490	500
731	20241002	091900	33806010	15500	15500	15500	15500	228
732	20241002	091800	30272010	15500	15470	15500	15470	149
733	20241002	091700	27964010	15470	15510	15550	15470	120
734	20241002	091600	26101500	15560	15570	15580	15560	32
735	20241002	091500	25603550	15580	15600	15600	15580	5
736	20241002	091400	25525600	15600	15470	15600	15470	3
737	20241002	091300	25479060	15470	15470	15470	15470	4
738	20241002	091200	25417180	15450	15450	15450	15450	0
739	20241002	091100	25417180	15450	15450	15450	15450	18
740	20241002	091000	25139080	15450	15500	15500	15450	85
741	20241002	090900	23824130	15500	15510	15510	15500	62
742	20241002	090800	22862520	15430	15450	15450	15430	110
743	20241002	090700	21164020	15500	15510	15520	15500	183
744	20241002	090600	18326310	15720	15750	15750	15650	26
745	20241002	090500	17917300	15770	15770	15770	15770	0
746	20241002	090400	17917300	15770	15770	15770	15770	2
747	20241002	090300	17885760	15790	15790	15790	15790	0
748	20241002	090200	17885760	15790	15700	15790	15700	31
749	20241002	090100	17397600	15810	15810	15810	15810	0
750	20241002	090000	17397600	15810	15790	15810	15170	1120