KissMeData/382900/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	213000	184136140	15580	15580	15580	15580	68
3	20241004	212900	184136140	15580	15580	15580	15580	0
4	20241004	212800	184136140	15580	15580	15580	15580	0
5	20241004	212700	184136140	15580	15580	15580	15580	0
6	20241004	212600	184136140	15580	15580	15580	15580	0
7	20241004	212500	184136140	15580	15580	15580	15580	0
8	20241004	212400	184136140	15580	15580	15580	15580	0
9	20241004	212300	184136140	15580	15580	15580	15580	0
10	20241004	212200	184136140	15580	15580	15580	15580	0
11	20241004	212100	184136140	15580	15580	15580	15580	0
12	20241004	212000	184136140	15580	15580	15580	15580	0
13	20241004	211900	184136140	15580	15580	15580	15580	0
14	20241004	211800	184136140	15580	15580	15580	15580	0
15	20241004	211700	184136140	15580	15580	15580	15580	0
16	20241004	211600	184136140	15580	15580	15580	15580	0
17	20241004	211500	184136140	15580	15580	15580	15580	0
18	20241004	211400	184136140	15580	15580	15580	15580	0
19	20241004	211300	184136140	15580	15580	15580	15580	0
20	20241004	211200	184136140	15580	15580	15580	15580	0
21	20241004	211100	184136140	15580	15580	15580	15580	0
22	20241004	211000	184136140	15580	15580	15580	15580	0
23	20241004	210900	184136140	15580	15580	15580	15580	0
24	20241004	210800	184136140	15580	15580	15580	15580	0
25	20241004	210700	184136140	15580	15580	15580	15580	0
26	20241004	210600	184136140	15580	15580	15580	15580	0
27	20241004	210500	184136140	15580	15580	15580	15580	0
28	20241004	210400	184136140	15580	15580	15580	15580	0
29	20241004	210300	184136140	15580	15580	15580	15580	0
30	20241004	210200	184136140	15580	15580	15580	15580	0
31	20241004	210100	184136140	15580	15580	15580	15580	0
32	20241004	210000	184136140	15580	15580	15580	15580	68
33	20241004	205900	184136140	15580	15580	15580	15580	0
34	20241004	205800	184136140	15580	15580	15580	15580	0
35	20241004	205700	184136140	15580	15580	15580	15580	0
36	20241004	205600	184136140	15580	15580	15580	15580	0
37	20241004	205500	184136140	15580	15580	15580	15580	0
38	20241004	205400	184136140	15580	15580	15580	15580	0
39	20241004	205300	184136140	15580	15580	15580	15580	0
40	20241004	205200	184136140	15580	15580	15580	15580	0
41	20241004	205100	184136140	15580	15580	15580	15580	0
42	20241004	205000	184136140	15580	15580	15580	15580	0
43	20241004	204900	184136140	15580	15580	15580	15580	0
44	20241004	204800	184136140	15580	15580	15580	15580	0
45	20241004	204700	184136140	15580	15580	15580	15580	0
46	20241004	204600	184136140	15580	15580	15580	15580	0
47	20241004	204500	184136140	15580	15580	15580	15580	0
48	20241004	204400	184136140	15580	15580	15580	15580	0
49	20241004	204300	184136140	15580	15580	15580	15580	0
50	20241004	204200	184136140	15580	15580	15580	15580	0
51	20241004	204100	184136140	15580	15580	15580	15580	0
52	20241004	204000	184136140	15580	15580	15580	15580	0
53	20241004	203900	184136140	15580	15580	15580	15580	0
54	20241004	203800	184136140	15580	15580	15580	15580	0
55	20241004	203700	184136140	15580	15580	15580	15580	0
56	20241004	203600	184136140	15580	15580	15580	15580	0
57	20241004	203500	184136140	15580	15580	15580	15580	0
58	20241004	203400	184136140	15580	15580	15580	15580	0
59	20241004	203300	184136140	15580	15580	15580	15580	0
60	20241004	203200	184136140	15580	15580	15580	15580	0
61	20241004	203100	184136140	15580	15580	15580	15580	0
62	20241004	203000	184136140	15580	15580	15580	15580	68
63	20241004	202900	184136140	15580	15580	15580	15580	0
64	20241004	202800	184136140	15580	15580	15580	15580	0
65	20241004	202700	184136140	15580	15580	15580	15580	0
66	20241004	202600	184136140	15580	15580	15580	15580	0
67	20241004	202500	184136140	15580	15580	15580	15580	0
68	20241004	202400	184136140	15580	15580	15580	15580	0
69	20241004	202300	184136140	15580	15580	15580	15580	0
70	20241004	202200	184136140	15580	15580	15580	15580	0
71	20241004	202100	184136140	15580	15580	15580	15580	0
72	20241004	202000	184136140	15580	15580	15580	15580	0
73	20241004	201900	184136140	15580	15580	15580	15580	0
74	20241004	201800	184136140	15580	15580	15580	15580	0
75	20241004	201700	184136140	15580	15580	15580	15580	0
76	20241004	201600	184136140	15580	15580	15580	15580	0
77	20241004	201500	184136140	15580	15580	15580	15580	0
78	20241004	201400	184136140	15580	15580	15580	15580	0
79	20241004	201300	184136140	15580	15580	15580	15580	0
80	20241004	201200	184136140	15580	15580	15580	15580	0
81	20241004	201100	184136140	15580	15580	15580	15580	0
82	20241004	201000	184136140	15580	15580	15580	15580	0
83	20241004	200900	184136140	15580	15580	15580	15580	0
84	20241004	200800	184136140	15580	15580	15580	15580	0
85	20241004	200700	184136140	15580	15580	15580	15580	0
86	20241004	200600	184136140	15580	15580	15580	15580	0
87	20241004	200500	184136140	15580	15580	15580	15580	0
88	20241004	200400	184136140	15580	15580	15580	15580	0
89	20241004	200300	184136140	15580	15580	15580	15580	0
90	20241004	200200	184136140	15580	15580	15580	15580	0
91	20241004	200100	184136140	15580	15580	15580	15580	0
92	20241004	200000	184136140	15580	15580	15580	15580	68
93	20241004	195900	184136140	15580	15580	15580	15580	0
94	20241004	195800	184136140	15580	15580	15580	15580	0
95	20241004	195700	184136140	15580	15580	15580	15580	0
96	20241004	195600	184136140	15580	15580	15580	15580	0
97	20241004	195500	184136140	15580	15580	15580	15580	0
98	20241004	195400	184136140	15580	15580	15580	15580	0
99	20241004	195300	184136140	15580	15580	15580	15580	0
100	20241004	195200	184136140	15580	15580	15580	15580	0
101	20241004	195100	184136140	15580	15580	15580	15580	0
102	20241004	195000	184136140	15580	15580	15580	15580	0
103	20241004	194900	184136140	15580	15580	15580	15580	0
104	20241004	194800	184136140	15580	15580	15580	15580	0
105	20241004	194700	184136140	15580	15580	15580	15580	0
106	20241004	194600	184136140	15580	15580	15580	15580	0
107	20241004	194500	184136140	15580	15580	15580	15580	0
108	20241004	194400	184136140	15580	15580	15580	15580	0
109	20241004	194300	184136140	15580	15580	15580	15580	0
110	20241004	194200	184136140	15580	15580	15580	15580	0
111	20241004	194100	184136140	15580	15580	15580	15580	0
112	20241004	194000	184136140	15580	15580	15580	15580	0
113	20241004	193900	184136140	15580	15580	15580	15580	0
114	20241004	193800	184136140	15580	15580	15580	15580	0
115	20241004	193700	184136140	15580	15580	15580	15580	0
116	20241004	193600	184136140	15580	15580	15580	15580	0
117	20241004	193500	184136140	15580	15580	15580	15580	0
118	20241004	193400	184136140	15580	15580	15580	15580	0
119	20241004	193300	184136140	15580	15580	15580	15580	0
120	20241004	193200	184136140	15580	15580	15580	15580	0
121	20241004	193100	184136140	15580	15580	15580	15580	0
122	20241004	193000	184136140	15580	15580	15580	15580	68
123	20241004	192900	184136140	15580	15580	15580	15580	0
124	20241004	192800	184136140	15580	15580	15580	15580	0
125	20241004	192700	184136140	15580	15580	15580	15580	0
126	20241004	192600	184136140	15580	15580	15580	15580	0
127	20241004	192500	184136140	15580	15580	15580	15580	0
128	20241004	192400	184136140	15580	15580	15580	15580	0
129	20241004	192300	184136140	15580	15580	15580	15580	0
130	20241004	192200	184136140	15580	15580	15580	15580	0
131	20241004	192100	184136140	15580	15580	15580	15580	0
132	20241004	192000	184136140	15580	15580	15580	15580	0
133	20241004	191900	184136140	15580	15580	15580	15580	0
134	20241004	191800	184136140	15580	15580	15580	15580	0
135	20241004	191700	184136140	15580	15580	15580	15580	0
136	20241004	191600	184136140	15580	15580	15580	15580	0
137	20241004	191500	184136140	15580	15580	15580	15580	0
138	20241004	191400	184136140	15580	15580	15580	15580	0
139	20241004	191300	184136140	15580	15580	15580	15580	0
140	20241004	191200	184136140	15580	15580	15580	15580	0
141	20241004	191100	184136140	15580	15580	15580	15580	0
142	20241004	191000	184136140	15580	15580	15580	15580	0
143	20241004	190900	184136140	15580	15580	15580	15580	0
144	20241004	190800	184136140	15580	15580	15580	15580	0
145	20241004	190700	184136140	15580	15580	15580	15580	0
146	20241004	190600	184136140	15580	15580	15580	15580	0
147	20241004	190500	184136140	15580	15580	15580	15580	0
148	20241004	190400	184136140	15580	15580	15580	15580	0
149	20241004	190300	184136140	15580	15580	15580	15580	0
150	20241004	190200	184136140	15580	15580	15580	15580	0
151	20241004	190100	184136140	15580	15580	15580	15580	0
152	20241004	190000	184136140	15580	15580	15580	15580	68
153	20241004	185900	184136140	15580	15580	15580	15580	0
154	20241004	185800	184136140	15580	15580	15580	15580	0
155	20241004	185700	184136140	15580	15580	15580	15580	0
156	20241004	185600	184136140	15580	15580	15580	15580	0
157	20241004	185500	184136140	15580	15580	15580	15580	0
158	20241004	185400	184136140	15580	15580	15580	15580	0
159	20241004	185300	184136140	15580	15580	15580	15580	0
160	20241004	185200	184136140	15580	15580	15580	15580	0
161	20241004	185100	184136140	15580	15580	15580	15580	0
162	20241004	185000	184136140	15580	15580	15580	15580	0
163	20241004	184900	184136140	15580	15580	15580	15580	0
164	20241004	184800	184136140	15580	15580	15580	15580	0
165	20241004	184700	184136140	15580	15580	15580	15580	0
166	20241004	184600	184136140	15580	15580	15580	15580	0
167	20241004	184500	184136140	15580	15580	15580	15580	0
168	20241004	184400	184136140	15580	15580	15580	15580	0
169	20241004	184300	184136140	15580	15580	15580	15580	0
170	20241004	184200	184136140	15580	15580	15580	15580	0
171	20241004	184100	184136140	15580	15580	15580	15580	0
172	20241004	184000	184136140	15580	15580	15580	15580	0
173	20241004	183900	184136140	15580	15580	15580	15580	0
174	20241004	183800	184136140	15580	15580	15580	15580	0
175	20241004	183700	184136140	15580	15580	15580	15580	0
176	20241004	183600	184136140	15580	15580	15580	15580	0
177	20241004	183500	184136140	15580	15580	15580	15580	0
178	20241004	183400	184136140	15580	15580	15580	15580	0
179	20241004	183300	184136140	15580	15580	15580	15580	0
180	20241004	183200	184136140	15580	15580	15580	15580	0
181	20241004	183100	184136140	15580	15580	15580	15580	0
182	20241004	183000	184136140	15580	15580	15580	15580	68
183	20241004	182900	184136140	15580	15580	15580	15580	0
184	20241004	182800	184136140	15580	15580	15580	15580	0
185	20241004	182700	184136140	15580	15580	15580	15580	0
186	20241004	182600	184136140	15580	15580	15580	15580	0
187	20241004	182500	184136140	15580	15580	15580	15580	0
188	20241004	182400	184136140	15580	15580	15580	15580	0
189	20241004	182300	184136140	15580	15580	15580	15580	0
190	20241004	182200	184136140	15580	15580	15580	15580	0
191	20241004	182100	184136140	15580	15580	15580	15580	0
192	20241004	182000	184136140	15580	15580	15580	15580	0
193	20241004	181900	184136140	15580	15580	15580	15580	0
194	20241004	181800	184136140	15580	15580	15580	15580	0
195	20241004	181700	184136140	15580	15580	15580	15580	0
196	20241004	181600	184136140	15580	15580	15580	15580	0
197	20241004	181500	184136140	15580	15580	15580	15580	0
198	20241004	181400	184136140	15580	15580	15580	15580	0
199	20241004	181300	184136140	15580	15580	15580	15580	0
200	20241004	181200	184136140	15580	15580	15580	15580	0
201	20241004	181100	184136140	15580	15580	15580	15580	0
202	20241004	181000	184136140	15580	15580	15580	15580	0
203	20241004	180900	184136140	15580	15580	15580	15580	0
204	20241004	180800	184136140	15580	15580	15580	15580	0
205	20241004	180700	184136140	15580	15580	15580	15580	0
206	20241004	180600	184136140	15580	15580	15580	15580	0
207	20241004	180500	184136140	15580	15580	15580	15580	0
208	20241004	180400	184136140	15580	15580	15580	15580	0
209	20241004	180300	184136140	15580	15580	15580	15580	0
210	20241004	180200	184136140	15580	15580	15580	15580	0
211	20241004	180100	184136140	15580	15580	15580	15580	0
212	20241004	180000	184136140	15580	15580	15580	15580	68
213	20241004	175900	184136140	15580	15580	15580	15580	0
214	20241004	175800	184136140	15580	15580	15580	15580	0
215	20241004	175700	184136140	15580	15580	15580	15580	0
216	20241004	175600	184136140	15580	15580	15580	15580	0
217	20241004	175500	184136140	15580	15580	15580	15580	0
218	20241004	175400	184136140	15580	15580	15580	15580	0
219	20241004	175300	184136140	15580	15580	15580	15580	0
220	20241004	175200	184136140	15580	15580	15580	15580	0
221	20241004	175100	184136140	15580	15580	15580	15580	0
222	20241004	175000	184136140	15580	15580	15580	15580	0
223	20241004	174900	184136140	15580	15580	15580	15580	0
224	20241004	174800	184136140	15580	15580	15580	15580	0
225	20241004	174700	184136140	15580	15580	15580	15580	0
226	20241004	174600	184136140	15580	15580	15580	15580	0
227	20241004	174500	184136140	15580	15580	15580	15580	0
228	20241004	174400	184136140	15580	15580	15580	15580	0
229	20241004	174300	184136140	15580	15580	15580	15580	0
230	20241004	174200	184136140	15580	15580	15580	15580	0
231	20241004	174100	184136140	15580	15580	15580	15580	0
232	20241004	174000	184136140	15580	15580	15580	15580	0
233	20241004	173900	184136140	15580	15580	15580	15580	0
234	20241004	173800	184136140	15580	15580	15580	15580	0
235	20241004	173700	184136140	15580	15580	15580	15580	0
236	20241004	173600	184136140	15580	15580	15580	15580	0
237	20241004	173500	184136140	15580	15580	15580	15580	0
238	20241004	173400	184136140	15580	15580	15580	15580	0
239	20241004	173300	184136140	15580	15580	15580	15580	0
240	20241004	173200	184136140	15580	15580	15580	15580	0
241	20241004	173100	184136140	15580	15580	15580	15580	0
242	20241004	173000	184136140	15580	15580	15580	15580	68
243	20241004	172900	184136140	15580	15580	15580	15580	0
244	20241004	172800	184136140	15580	15580	15580	15580	0
245	20241004	172700	184136140	15580	15580	15580	15580	0
246	20241004	172600	184136140	15580	15580	15580	15580	0
247	20241004	172500	184136140	15580	15580	15580	15580	0
248	20241004	172400	184136140	15580	15580	15580	15580	0
249	20241004	172300	184136140	15580	15580	15580	15580	0
250	20241004	172200	184136140	15580	15580	15580	15580	0
251	20241004	172100	184136140	15580	15580	15580	15580	0
252	20241004	172000	184136140	15580	15580	15580	15580	0
253	20241004	171900	184136140	15580	15580	15580	15580	0
254	20241004	171800	184136140	15580	15580	15580	15580	0
255	20241004	171700	184136140	15580	15580	15580	15580	0
256	20241004	171600	184136140	15580	15580	15580	15580	0
257	20241004	171500	184136140	15580	15580	15580	15580	0
258	20241004	171400	184136140	15580	15580	15580	15580	0
259	20241004	171300	184136140	15580	15580	15580	15580	0
260	20241004	171200	184136140	15580	15580	15580	15580	0
261	20241004	171100	184136140	15580	15580	15580	15580	0
262	20241004	171000	184136140	15580	15580	15580	15580	0
263	20241004	170900	184136140	15580	15580	15580	15580	0
264	20241004	170800	184136140	15580	15580	15580	15580	0
265	20241004	170700	184136140	15580	15580	15580	15580	0
266	20241004	170600	184136140	15580	15580	15580	15580	0
267	20241004	170500	184136140	15580	15580	15580	15580	0
268	20241004	170400	184136140	15580	15580	15580	15580	0
269	20241004	170300	184136140	15580	15580	15580	15580	0
270	20241004	170200	184136140	15580	15580	15580	15580	0
271	20241004	170100	184136140	15580	15580	15580	15580	0
272	20241004	170000	184136140	15580	15580	15580	15580	68
273	20241004	165900	184136140	15580	15580	15580	15580	0
274	20241004	165800	184136140	15580	15580	15580	15580	0
275	20241004	165700	184136140	15580	15580	15580	15580	0
276	20241004	165600	184136140	15580	15580	15580	15580	0
277	20241004	165500	184136140	15580	15580	15580	15580	0
278	20241004	165400	184136140	15580	15580	15580	15580	0
279	20241004	165300	184136140	15580	15580	15580	15580	0
280	20241004	165200	184136140	15580	15580	15580	15580	0
281	20241004	165100	184136140	15580	15580	15580	15580	0
282	20241004	165000	184136140	15580	15580	15580	15580	0
283	20241004	164900	184136140	15580	15580	15580	15580	0
284	20241004	164800	184136140	15580	15580	15580	15580	0
285	20241004	164700	184136140	15580	15580	15580	15580	0
286	20241004	164600	184136140	15580	15580	15580	15580	0
287	20241004	164500	184136140	15580	15580	15580	15580	0
288	20241004	164400	184136140	15580	15580	15580	15580	0
289	20241004	164300	184136140	15580	15580	15580	15580	0
290	20241004	164200	184136140	15580	15580	15580	15580	0
291	20241004	164100	184136140	15580	15580	15580	15580	0
292	20241004	164000	184136140	15580	15580	15580	15580	0
293	20241004	163900	184136140	15580	15580	15580	15580	0
294	20241004	163800	184136140	15580	15580	15580	15580	0
295	20241004	163700	184136140	15580	15580	15580	15580	0
296	20241004	163600	184136140	15580	15580	15580	15580	0
297	20241004	163500	184136140	15580	15580	15580	15580	0
298	20241004	163400	184136140	15580	15580	15580	15580	0
299	20241004	163300	184136140	15580	15580	15580	15580	0
300	20241004	163200	184136140	15580	15580	15580	15580	0
301	20241004	163100	184136140	15580	15580	15580	15580	0
302	20241004	163000	184136140	15580	15580	15580	15580	68
303	20241004	162900	184136140	15580	15580	15580	15580	0
304	20241004	162800	184136140	15580	15580	15580	15580	0
305	20241004	162700	184136140	15580	15580	15580	15580	0
306	20241004	162600	184136140	15580	15580	15580	15580	0
307	20241004	162500	184136140	15580	15580	15580	15580	0
308	20241004	162400	184136140	15580	15580	15580	15580	0
309	20241004	162300	184136140	15580	15580	15580	15580	0
310	20241004	162200	184136140	15580	15580	15580	15580	0
311	20241004	162100	184136140	15580	15580	15580	15580	0
312	20241004	162000	184136140	15580	15580	15580	15580	0
313	20241004	161900	184136140	15580	15580	15580	15580	0
314	20241004	161800	184136140	15580	15580	15580	15580	0
315	20241004	161700	184136140	15580	15580	15580	15580	0
316	20241004	161600	184136140	15580	15580	15580	15580	0
317	20241004	161500	184136140	15580	15580	15580	15580	0
318	20241004	161400	184136140	15580	15580	15580	15580	0
319	20241004	161300	184136140	15580	15580	15580	15580	0
320	20241004	161200	184136140	15580	15580	15580	15580	0
321	20241004	161100	184136140	15580	15580	15580	15580	0
322	20241004	161000	184136140	15580	15580	15580	15580	0
323	20241004	160900	184136140	15580	15580	15580	15580	0
324	20241004	160800	184136140	15580	15580	15580	15580	0
325	20241004	160700	184136140	15580	15580	15580	15580	0
326	20241004	160600	184136140	15580	15580	15580	15580	0
327	20241004	160500	184136140	15580	15580	15580	15580	0
328	20241004	160400	184136140	15580	15580	15580	15580	0
329	20241004	160300	184136140	15580	15580	15580	15580	0
330	20241004	160200	184136140	15580	15580	15580	15580	0
331	20241004	160100	184136140	15580	15580	15580	15580	0
332	20241004	160000	184136140	15580	15580	15580	15580	68
333	20241004	155900	184136140	15580	15580	15580	15580	0
334	20241004	155800	184136140	15580	15580	15580	15580	0
335	20241004	155700	184136140	15580	15580	15580	15580	0
336	20241004	155600	184136140	15580	15580	15580	15580	0
337	20241004	155500	184136140	15580	15580	15580	15580	0
338	20241004	155400	184136140	15580	15580	15580	15580	0
339	20241004	155300	184136140	15580	15580	15580	15580	0
340	20241004	155200	184136140	15580	15580	15580	15580	0
341	20241004	155100	184136140	15580	15580	15580	15580	0
342	20241004	155000	184136140	15580	15580	15580	15580	0
343	20241004	154900	184136140	15580	15580	15580	15580	0
344	20241004	154800	184136140	15580	15580	15580	15580	0
345	20241004	154700	184136140	15580	15580	15580	15580	0
346	20241004	154600	184136140	15580	15580	15580	15580	0
347	20241004	154500	184136140	15580	15580	15580	15580	0
348	20241004	154400	184136140	15580	15580	15580	15580	0
349	20241004	154300	184136140	15580	15580	15580	15580	0
350	20241004	154200	184136140	15580	15580	15580	15580	0
351	20241004	154100	184136140	15580	15580	15580	15580	0
352	20241004	154000	184136140	15580	15580	15580	15580	0
353	20241004	153900	184136140	15580	15580	15580	15580	0
354	20241004	153800	184136140	15580	15580	15580	15580	0
355	20241004	153700	184136140	15580	15580	15580	15580	0
356	20241004	153600	184136140	15580	15580	15580	15580	0
357	20241004	153500	184136140	15580	15580	15580	15580	0
358	20241004	153400	184136140	15580	15580	15580	15580	0
359	20241004	153300	184136140	15580	15580	15580	15580	0
360	20241004	153200	184136140	15580	15580	15580	15580	0
361	20241004	153100	184136140	15580	15580	15580	15580	0
362	20241004	153000	184136140	15580	15580	15580	15580	136
363	20241004	152900	183076700	15470	15470	15470	15470	0
364	20241004	152800	183076700	15470	15470	15470	15470	0
365	20241004	152700	183076700	15470	15470	15470	15470	0
366	20241004	152600	183076700	15470	15470	15470	15470	0
367	20241004	152500	183076700	15470	15470	15470	15470	0
368	20241004	152400	183076700	15470	15470	15470	15470	0
369	20241004	152300	183076700	15470	15470	15470	15470	0
370	20241004	152200	183076700	15470	15470	15470	15470	0
371	20241004	152100	183076700	15470	15470	15470	15470	0
372	20241004	152000	183076700	15470	15470	15470	15470	0
373	20241004	151900	183076700	15470	15470	15470	15470	0
374	20241004	151800	183076700	15470	15470	15470	15470	0
375	20241004	151700	183076700	15470	15470	15470	15470	9
376	20241004	151600	182937470	15470	15470	15470	15470	9
377	20241004	151500	182798240	15470	15480	15480	15470	21
378	20241004	151400	182473240	15480	15480	15480	15480	16
379	20241004	151300	182225560	15470	15570	15570	15470	6
380	20241004	151200	182132440	15570	15460	15570	15460	146
381	20241004	151100	179868660	15460	15450	15460	15450	54
382	20241004	151000	179033980	15450	15460	15460	15450	99
383	20241004	150900	177503450	15450	15450	15450	15450	0
384	20241004	150800	177503450	15450	15450	15510	15450	54
385	20241004	150700	176667940	15450	15460	15460	15450	100
386	20241004	150600	175122300	15450	15450	15450	15450	0
387	20241004	150500	175122300	15450	15480	15480	15450	405
388	20241004	150400	168862020	15480	15500	15510	15480	140
389	20241004	150300	166694340	15500	15500	15500	15500	16
390	20241004	150200	166446340	15500	15500	15500	15500	42
391	20241004	150100	165795340	15510	15500	15510	15500	10
392	20241004	150000	165640330	15500	15500	15500	15500	600
393	20241004	145900	156340330	15500	15520	15520	15500	221
394	20241004	145800	152912660	15510	15510	15510	15510	0
395	20241004	145700	152912660	15510	15510	15510	15510	10
396	20241004	145600	152757560	15510	15510	15510	15510	16
397	20241004	145500	152509400	15510	15510	15510	15510	0
398	20241004	145400	152509400	15510	15510	15510	15510	0
399	20241004	145300	152509400	15510	15510	15520	15510	137
400	20241004	145200	150384410	15520	15520	15520	15510	128
401	20241004	145100	148398300	15520	15520	15520	15520	186
402	20241004	145000	145511580	15520	15530	15530	15520	150
403	20241004	144900	143183080	15530	15530	15530	15530	67
404	20241004	144800	142142570	15530	15530	15530	15530	55
405	20241004	144700	141288420	15530	15530	15530	15530	157
406	20241004	144600	138850210	15530	15530	15530	15530	9
407	20241004	144500	138710440	15530	15530	15530	15530	0
408	20241004	144400	138710440	15530	15530	15530	15530	16
409	20241004	144300	138461960	15530	15530	15530	15530	0
410	20241004	144200	138461960	15530	15540	15540	15530	10
411	20241004	144100	138306620	15540	15540	15540	15540	56
412	20241004	144000	137436380	15530	15530	15530	15530	0
413	20241004	143900	137436380	15530	15530	15530	15530	0
414	20241004	143800	137436380	15530	15530	15530	15530	26
415	20241004	143700	137032600	15580	15540	15580	15540	73
416	20241004	143600	135897900	15540	15540	15540	15540	0
417	20241004	143500	135897900	15540	15540	15540	15540	27
418	20241004	143400	135478320	15540	15540	15540	15540	1
419	20241004	143300	135462780	15540	15540	15540	15540	38
420	20241004	143200	134872260	15540	15540	15540	15540	16
421	20241004	143100	134623620	15540	15540	15540	15540	10
422	20241004	143000	134468220	15540	15540	15540	15540	0
423	20241004	142900	134468220	15540	15540	15540	15540	17
424	20241004	142800	134204040	15580	15580	15580	15580	5
425	20241004	142700	134126140	15540	15540	15540	15540	11
426	20241004	142600	133955200	15540	15540	15540	15540	17
427	20241004	142500	133691020	15540	15540	15540	15540	0
428	20241004	142400	133691020	15540	15540	15540	15540	9
429	20241004	142300	133551160	15540	15540	15540	15540	16
430	20241004	142200	133302520	15540	15540	15540	15540	0
431	20241004	142100	133302520	15540	15540	15540	15540	0
432	20241004	142000	133302520	15540	15540	15540	15540	27
433	20241004	141900	132882940	15530	15530	15530	15530	0
434	20241004	141800	132882940	15530	15530	15530	15530	0
435	20241004	141700	132882940	15530	15530	15530	15530	16
436	20241004	141600	132634460	15530	15540	15540	15530	9
437	20241004	141500	132494680	15530	15530	15530	15530	0
438	20241004	141400	132494680	15530	15530	15530	15530	16
439	20241004	141300	132246200	15610	15610	15610	15610	1
440	20241004	141200	132230590	15530	15530	15530	15530	11
441	20241004	141100	132059760	15610	15540	15610	15530	17
442	20241004	141000	131795590	15610	15610	15610	15610	0
443	20241004	140900	131795590	15610	15530	15610	15530	11
444	20241004	140800	131624680	15530	15530	15530	15530	16
445	20241004	140700	131376200	15530	15530	15530	15530	0
446	20241004	140600	131376200	15530	15530	15530	15530	0
447	20241004	140500	131376200	15530	15610	15610	15530	28
448	20241004	140400	130941040	15570	15550	15570	15550	58
449	20241004	140300	130038340	15530	15530	15530	15530	0
450	20241004	140200	130038340	15530	15540	15540	15530	51
451	20241004	140100	129245890	15540	15540	15540	15540	10
452	20241004	140000	129090490	15540	15540	15540	15540	0
453	20241004	135900	129090490	15540	15540	15540	15540	16
454	20241004	135800	128841850	15540	15540	15540	15540	11
455	20241004	135700	128670910	15540	15540	15540	15540	0
456	20241004	135600	128670910	15540	15540	15540	15540	16
457	20241004	135500	128422270	15540	15540	15540	15540	0
458	20241004	135400	128422270	15540	15540	15540	15540	47
459	20241004	135300	127691890	15540	15550	15550	15540	9
460	20241004	135200	127552020	15540	15540	15540	15540	0
461	20241004	135100	127552020	15540	15540	15540	15540	3
462	20241004	135000	127505400	15540	15550	15550	15540	26
463	20241004	134900	127101340	15540	15540	15540	15540	0
464	20241004	134800	127101340	15540	15540	15540	15540	0
465	20241004	134700	127101340	15540	15540	15540	15540	27
466	20241004	134600	126681760	15600	15600	15600	15600	3
467	20241004	134500	126634960	15600	15600	15600	15600	60
468	20241004	134400	125698960	15600	15600	15600	15600	48
469	20241004	134300	124950160	15540	15540	15540	15540	11
470	20241004	134200	124779220	15600	15600	15600	15600	2
471	20241004	134100	124748020	15540	15540	15540	15540	16
472	20241004	134000	124499380	15600	15540	15600	15540	182
473	20241004	133900	121671040	15540	15540	15540	15540	17
474	20241004	133800	121406860	15540	15610	15610	15540	10
475	20241004	133700	121251390	15540	15540	15540	15540	0
476	20241004	133600	121251390	15540	15540	15540	15540	17
477	20241004	133500	120987210	15540	15610	15610	15540	12
478	20241004	133400	120800660	15610	15610	15610	15610	0
479	20241004	133300	120800660	15610	15600	15610	15540	20
480	20241004	133200	120489100	15610	15540	15610	15540	70
481	20241004	133100	119397140	15600	15570	15600	15570	50
482	20241004	133000	118617360	15550	15540	15550	15540	20
483	20241004	132900	118306520	15550	15550	15550	15550	0
484	20241004	132800	118306520	15550	15540	15550	15540	13
485	20241004	132700	118104470	15540	15540	15540	15540	16
486	20241004	132600	117855830	15540	15540	15540	15540	0
487	20241004	132500	117855830	15540	15540	15540	15540	0
488	20241004	132400	117855830	15540	15550	15550	15540	20
489	20241004	132300	117545020	15540	15540	15540	15540	183
490	20241004	132200	114701200	15550	15570	15570	15550	64
491	20241004	132100	113705710	15560	15570	15570	15560	20
492	20241004	132000	113394390	15570	15570	15570	15570	0
493	20241004	131900	113394390	15570	15570	15570	15570	0
494	20241004	131800	113394390	15570	15570	15570	15570	16
495	20241004	131700	113145270	15570	15570	15570	15570	244
496	20241004	131600	109346190	15570	15570	15570	15570	50
497	20241004	131500	108567690	15570	15570	15570	15570	17
498	20241004	131400	108303000	15580	15580	15580	15570	107
499	20241004	131300	106635980	15570	15580	15580	15570	167
500	20241004	131200	104034230	15600	15580	15600	15580	18
501	20241004	131100	103753770	15600	15600	15600	15600	0
502	20241004	131000	103753770	15600	15600	15600	15600	1
503	20241004	130900	103738170	15580	15580	15580	15580	25
504	20241004	130800	103348670	15600	15600	15600	15600	0
505	20241004	130700	103348670	15600	15600	15600	15600	1
506	20241004	130600	103333070	15580	15600	15600	15580	28
507	20241004	130500	102896790	15600	15600	15600	15600	2
508	20241004	130400	102865590	15600	15600	15600	15600	1
509	20241004	130300	102849990	15580	15590	15590	15580	23
510	20241004	130200	102491630	15580	15580	15580	15580	11
511	20241004	130100	102320250	15590	15590	15590	15590	0
512	20241004	130000	102320250	15590	15590	15590	15590	9
513	20241004	125900	102179940	15610	15610	15610	15610	1
514	20241004	125800	102164330	15590	15610	15610	15590	12
515	20241004	125700	101977230	15580	15580	15580	15570	16
516	20241004	125600	101728030	15610	15610	15610	15610	3
517	20241004	125500	101681200	15580	15600	15600	15580	9
518	20241004	125400	101540960	15610	15600	15610	15600	19
519	20241004	125300	101244540	15600	15600	15600	15600	2
520	20241004	125200	101213340	15570	15570	15570	15570	0
521	20241004	125100	101213340	15570	15570	15570	15570	28
522	20241004	125000	100777380	15570	15570	15570	15570	49
523	20241004	124900	100014450	15570	15570	15570	15570	0
524	20241004	124800	100014450	15570	15570	15570	15570	17
525	20241004	124700	99749760	15570	15580	15580	15570	10
526	20241004	124600	99594020	15580	15580	15580	15580	0
527	20241004	124500	99594020	15580	15580	15580	15580	16
528	20241004	124400	99344740	15580	15590	15590	15580	11
529	20241004	124300	99173340	15590	15590	15590	15590	0
530	20241004	124200	99173340	15590	15600	15600	15590	17
531	20241004	124100	98908300	15610	15610	15610	15610	50
532	20241004	124000	98127800	15610	15610	15610	15600	11
533	20241004	123900	97956180	15600	15600	15600	15600	46
534	20241004	123800	97238580	15610	15610	15610	15610	4
535	20241004	123700	97176140	15610	15610	15610	15610	1
536	20241004	123600	97160530	15600	15600	15600	15600	27
537	20241004	123500	96739330	15600	15600	15600	15600	19
538	20241004	123400	96442930	15600	15610	15610	15600	553
539	20241004	123300	87815350	15610	15610	15610	15610	17
540	20241004	123200	87549980	15610	15610	15610	15610	10
541	20241004	123100	87393880	15620	15610	15620	15610	4
542	20241004	123000	87331420	15610	15620	15620	15610	10
543	20241004	122900	87175300	15620	15620	15620	15620	11
544	20241004	122800	87003480	15620	15620	15620	15620	0
545	20241004	122700	87003480	15620	15640	15640	15620	71
546	20241004	122600	85893650	15640	15640	15640	15640	0
547	20241004	122500	85893650	15640	15640	15640	15640	12
548	20241004	122400	85705970	15630	15630	15630	15630	17
549	20241004	122300	85440260	15630	15630	15630	15630	15
550	20241004	122200	85205810	15640	15640	15640	15640	2
551	20241004	122100	85174530	15630	15640	15640	15630	24
552	20241004	122000	84799360	15650	15650	15650	15650	1
553	20241004	121900	84783710	15630	15630	15630	15630	0
554	20241004	121800	84783710	15630	15630	15630	15630	25
555	20241004	121700	84392960	15630	15630	15630	15630	0
556	20241004	121600	84392960	15630	15630	15630	15630	0
557	20241004	121500	84392960	15630	15630	15630	15630	16
558	20241004	121400	84142880	15630	15630	15630	15630	12
559	20241004	121300	83955320	15630	15630	15630	15630	50
560	20241004	121200	83173820	15630	15650	15650	15630	18
561	20241004	121100	82892440	15630	15630	15630	15630	0
562	20241004	121000	82892440	15630	15640	15640	15630	9
563	20241004	120900	82751760	15630	15630	15630	15630	16
564	20241004	120800	82501680	15630	15630	15630	15630	0
565	20241004	120700	82501680	15630	15630	15630	15630	0
566	20241004	120600	82501680	15630	15650	15650	15630	49
567	20241004	120500	81735370	15650	15650	15650	15650	0
568	20241004	120400	81735370	15650	15650	15650	15650	8
569	20241004	120300	81610170	15650	15650	15650	15650	17
570	20241004	120200	81344120	15650	15650	15650	15650	0
571	20241004	120100	81344120	15650	15650	15650	15650	9
572	20241004	120000	81203270	15650	15650	15650	15650	9
573	20241004	115900	81062420	15630	15630	15630	15630	11
574	20241004	115800	80890490	15630	15630	15630	15630	16
575	20241004	115700	80640410	15630	15630	15630	15630	0
576	20241004	115600	80640410	15630	15630	15630	15630	0
577	20241004	115500	80640410	15630	15640	15640	15630	25
578	20241004	115400	80249580	15630	15630	15630	15630	0
579	20241004	115300	80249580	15630	15650	15650	15630	49
580	20241004	115200	79483380	15640	15650	15650	15640	28
581	20241004	115100	79045380	15640	15640	15640	15640	0
582	20241004	115000	79045380	15640	15640	15640	15640	0
583	20241004	114900	79045380	15640	15710	15730	15640	116
584	20241004	114800	77222760	15640	15650	15650	15640	9
585	20241004	114700	77081980	15650	15650	15650	15650	4
586	20241004	114600	77019380	15650	15650	15650	15650	12
587	20241004	114500	76831580	15640	15640	15640	15640	0
588	20241004	114400	76831580	15640	15640	15640	15640	11
589	20241004	114300	76659540	15640	15640	15640	15640	16
590	20241004	114200	76409300	15640	15640	15640	15640	0
591	20241004	114100	76409300	15640	15640	15640	15640	0
592	20241004	114000	76409300	15640	15640	15640	15640	25
593	20241004	113900	76018300	15630	15630	15630	15630	0
594	20241004	113800	76018300	15630	15630	15630	15630	11
595	20241004	113700	75846370	15730	15630	15730	15620	53
596	20241004	113600	75016230	15740	15740	15740	15740	0
597	20241004	113500	75016230	15740	15660	15740	15660	49
598	20241004	113400	74245430	15620	15620	15620	15620	16
599	20241004	113300	73995510	15620	15620	15620	15620	9
600	20241004	113200	73854930	15610	15610	15610	15610	0
601	20241004	113100	73854930	15610	15620	15620	15610	28
602	20241004	113000	73417650	15610	15610	15610	15610	0
603	20241004	112900	73417650	15610	15610	15610	15610	13
604	20241004	112800	73214720	15610	15610	15610	15610	22
605	20241004	112700	72871300	15610	15610	15610	15610	2
606	20241004	112600	72840080	15610	15610	15610	15610	9
607	20241004	112500	72699590	15620	15620	15620	15620	10
608	20241004	112400	72543390	15620	15620	15620	15620	0
609	20241004	112300	72543390	15620	15620	15620	15620	0
610	20241004	112200	72543390	15620	15610	15620	15610	62
611	20241004	112100	71575360	15620	15620	15620	15620	0
612	20241004	112000	71575360	15620	15620	15620	15620	0
613	20241004	111900	71575360	15620	15620	15620	15620	11
614	20241004	111800	71403540	15620	15620	15620	15620	0
615	20241004	111700	71403540	15620	15620	15620	15620	0
616	20241004	111600	71403540	15620	15620	15620	15620	16
617	20241004	111500	71153620	15620	15620	15620	15620	0
618	20241004	111400	71153620	15620	15620	15620	15620	0
619	20241004	111300	71153620	15620	15620	15620	15620	18
620	20241004	111200	70872460	15620	15620	15620	15620	20
621	20241004	111100	70560060	15610	15610	15610	15610	10
622	20241004	111000	70403960	15610	15620	15620	15610	13
623	20241004	110900	70200990	15620	15620	15620	15620	20
624	20241004	110800	69888590	15630	15620	15630	15620	201
625	20241004	110700	66748960	15620	15620	15620	15620	28
626	20241004	110600	66311600	15620	15640	15640	15620	198
627	20241004	110500	63215200	15650	15650	15650	15650	176
628	20241004	110400	60460800	15650	15660	15660	15650	15
629	20241004	110300	60225980	15680	15680	15680	15680	84
630	20241004	110200	58908860	15680	15680	15680	15680	0
631	20241004	110100	58908860	15680	15680	15680	15680	16
632	20241004	110000	58657980	15680	15680	15680	15680	368
633	20241004	105900	52887740	15680	15680	15680	15680	0
634	20241004	105800	52887740	15680	15680	15680	15680	16
635	20241004	105700	52636860	15680	15680	15680	15680	20
636	20241004	105600	52323260	15670	15670	15670	15670	2
637	20241004	105500	52291920	15660	15660	15660	15660	16
638	20241004	105400	52041360	15660	15660	15660	15660	7
639	20241004	105300	51931740	15650	15650	15650	15650	0
640	20241004	105200	51931740	15650	15650	15650	15650	16
641	20241004	105100	51681340	15640	15640	15640	15640	0
642	20241004	105000	51681340	15640	15640	15640	15640	0
643	20241004	104900	51681340	15640	15680	15680	15640	37
644	20241004	104800	51101770	15640	15640	15640	15640	104
645	20241004	104700	49475210	15640	15640	15640	15640	0
646	20241004	104600	49475210	15640	15640	15640	15640	17
647	20241004	104500	49209330	15640	15640	15640	15640	0
648	20241004	104400	49209330	15640	15640	15640	15640	0
649	20241004	104300	49209330	15640	15650	15650	15640	16
650	20241004	104200	48959010	15650	15650	15650	15650	1
651	20241004	104100	48943360	15650	15640	15650	15640	44
652	20241004	104000	48254990	15640	15640	15640	15640	16
653	20241004	103900	48004750	15640	15640	15640	15640	0
654	20241004	103800	48004750	15640	15640	15640	15640	0
655	20241004	103700	48004750	15640	15640	15640	15640	16
656	20241004	103600	47754510	15650	15650	15650	15650	0
657	20241004	103500	47754510	15650	15650	15650	15650	156
658	20241004	103400	45313110	15640	15640	15640	15640	19
659	20241004	103300	45015950	15640	15640	15640	15640	0
660	20241004	103200	45015950	15640	15640	15640	15640	0
661	20241004	103100	45015950	15640	15680	15680	15640	17
662	20241004	103000	44750030	15690	15690	15690	15690	4
663	20241004	102900	44687270	15690	15630	15690	15630	9
664	20241004	102800	44546540	15640	15640	15640	15640	8
665	20241004	102700	44421420	15630	15630	15630	15630	0
666	20241004	102600	44421420	15630	15630	15630	15630	8
667	20241004	102500	44296380	15700	15700	15700	15700	1
668	20241004	102400	44280680	15700	15700	15700	15700	10
669	20241004	102300	44123680	15630	15640	15640	15630	19
670	20241004	102200	43826620	15700	15700	15700	15700	1
671	20241004	102100	43810920	15740	15740	15740	15740	0
672	20241004	102000	43810920	15740	15740	15740	15740	0
673	20241004	101900	43810920	15740	15740	15740	15740	0
674	20241004	101800	43810920	15740	15740	15740	15740	0
675	20241004	101700	43810920	15740	15740	15740	15740	3
676	20241004	101600	43763700	15740	15740	15740	15740	0
677	20241004	101500	43763700	15740	15740	15740	15740	0
678	20241004	101400	43763700	15740	15740	15740	15740	0
679	20241004	101300	43763700	15740	15740	15740	15740	6
680	20241004	101200	43669260	15740	15740	15740	15740	40
681	20241004	101100	43039660	15740	15740	15740	15740	24
682	20241004	101000	42661900	15740	15740	15740	15740	0
683	20241004	100900	42661900	15740	15740	15740	15740	0
684	20241004	100800	42661900	15740	15740	15740	15740	0
685	20241004	100700	42661900	15740	15740	15740	15740	0
686	20241004	100600	42661900	15740	15740	15740	15740	5
687	20241004	100500	42583200	15700	15700	15700	15700	331
688	20241004	100400	37386500	15700	15700	15700	15700	8
689	20241004	100300	37260900	15630	15630	15630	15630	0
690	20241004	100200	37260900	15630	15630	15630	15630	0
691	20241004	100100	37260900	15630	15630	15630	15630	0
692	20241004	100000	37260900	15630	15690	15690	15630	55
693	20241004	095900	36400240	15700	15700	15700	15700	0
694	20241004	095800	36400240	15700	15700	15700	15700	0
695	20241004	095700	36400240	15700	15700	15700	15700	0
696	20241004	095600	36400240	15700	15700	15700	15700	15
697	20241004	095500	36164740	15700	15700	15700	15700	5
698	20241004	095400	36086240	15690	15690	15690	15690	0
699	20241004	095300	36086240	15690	15690	15690	15690	0
700	20241004	095200	36086240	15690	15690	15690	15690	0
701	20241004	095100	36086240	15690	15690	15690	15690	0
702	20241004	095000	36086240	15690	15690	15690	15690	38
703	20241004	094900	35490020	15690	15690	15690	15690	0
704	20241004	094800	35490020	15690	15690	15690	15690	0
705	20241004	094700	35490020	15690	15690	15690	15690	0
706	20241004	094600	35490020	15690	15690	15690	15690	0
707	20241004	094500	35490020	15690	15690	15690	15690	0
708	20241004	094400	35490020	15690	15690	15690	15690	2
709	20241004	094300	35458640	15690	15690	15690	15690	3
710	20241004	094200	35411570	15690	15690	15690	15690	1
711	20241004	094100	35395880	15690	15690	15690	15690	2
712	20241004	094000	35364500	15660	15660	15660	15660	0
713	20241004	093900	35364500	15660	15660	15660	15660	100
714	20241004	093800	33798500	15560	15560	15560	15560	0
715	20241004	093700	33798500	15560	15560	15560	15560	0
716	20241004	093600	33798500	15560	15560	15560	15560	0
717	20241004	093500	33798500	15560	15560	15560	15560	0
718	20241004	093400	33798500	15560	15560	15560	15560	0
719	20241004	093300	33798500	15560	15560	15560	15560	0
720	20241004	093200	33798500	15560	15660	15660	15560	104
721	20241004	093100	32180060	15580	15580	15580	15580	200
722	20241004	093000	29064060	15580	15580	15580	15580	10
723	20241004	092900	28908260	15580	15580	15580	15580	0
724	20241004	092800	28908260	15580	15580	15580	15580	0
725	20241004	092700	28908260	15580	15580	15580	15580	0
726	20241004	092600	28908260	15580	15580	15580	15580	6
727	20241004	092500	28814780	15560	15560	15560	15560	0
728	20241004	092400	28814780	15560	15560	15560	15560	0
729	20241004	092300	28814780	15560	15580	15580	15560	167
730	20241004	092200	26214350	15580	15580	15580	15580	0
731	20241004	092100	26214350	15580	15580	15580	15580	43
732	20241004	092000	25544410	15580	15590	15590	15580	251
733	20241004	091900	21633070	15590	15590	15590	15590	0
734	20241004	091800	21633070	15590	15590	15590	15590	3
735	20241004	091700	21586300	15590	15590	15590	15590	0
736	20241004	091600	21586300	15590	15620	15620	15590	163
737	20241004	091500	19044670	15620	15620	15620	15620	0
738	20241004	091400	19044670	15620	15620	15620	15620	33
739	20241004	091300	18529210	15830	15830	15830	15830	0
740	20241004	091200	18529210	15830	15830	15830	15830	9
741	20241004	091100	18386740	15850	15850	15850	15850	0
742	20241004	091000	18386740	15850	15850	15850	15850	0
743	20241004	090900	18386740	15850	15850	15850	15850	0
744	20241004	090800	18386740	15850	15850	15850	15850	0
745	20241004	090700	18386740	15850	15850	15850	15850	0
746	20241004	090600	18386740	15850	15550	15850	15540	150
747	20241004	090500	16037180	15540	15540	15540	15540	0
748	20241004	090400	16037180	15540	15540	15540	15540	0
749	20241004	090300	16037180	15540	15540	15540	15540	0
750	20241004	090200	16037180	15540	15540	15540	15540	68
751	20241004	090100	14980460	15540	15620	15620	15500	206
752	20241004	090000	11778900	15600	15450	15620	15450	741