KissMeData/143160/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202600	210222390	15280	15280	15280	15280	871
3	20241004	202500	210222390	15280	15280	15280	15280	0
4	20241004	202400	210222390	15280	15280	15280	15280	0
5	20241004	202300	210222390	15280	15280	15280	15280	0
6	20241004	202200	210222390	15280	15280	15280	15280	0
7	20241004	202100	210222390	15280	15280	15280	15280	0
8	20241004	202000	210222390	15280	15280	15280	15280	0
9	20241004	201900	210222390	15280	15280	15280	15280	0
10	20241004	201800	210222390	15280	15280	15280	15280	0
11	20241004	201700	210222390	15280	15280	15280	15280	0
12	20241004	201600	210222390	15280	15280	15280	15280	0
13	20241004	201500	210222390	15280	15280	15280	15280	0
14	20241004	201400	210222390	15280	15280	15280	15280	0
15	20241004	201300	210222390	15280	15280	15280	15280	0
16	20241004	201200	210222390	15280	15280	15280	15280	0
17	20241004	201100	210222390	15280	15280	15280	15280	0
18	20241004	201000	210222390	15280	15280	15280	15280	0
19	20241004	200900	210222390	15280	15280	15280	15280	0
20	20241004	200800	210222390	15280	15280	15280	15280	0
21	20241004	200700	210222390	15280	15280	15280	15280	0
22	20241004	200600	210222390	15280	15280	15280	15280	0
23	20241004	200500	210222390	15280	15280	15280	15280	0
24	20241004	200400	210222390	15280	15280	15280	15280	0
25	20241004	200300	210222390	15280	15280	15280	15280	0
26	20241004	200200	210222390	15280	15280	15280	15280	0
27	20241004	200100	210222390	15280	15280	15280	15280	0
28	20241004	200000	210222390	15280	15280	15280	15280	0
29	20241004	195900	210222390	15280	15280	15280	15280	0
30	20241004	195800	210222390	15280	15280	15280	15280	0
31	20241004	195700	210222390	15280	15280	15280	15280	0
32	20241004	195600	210222390	15280	15280	15280	15280	871
33	20241004	195500	210222390	15280	15280	15280	15280	0
34	20241004	195400	210222390	15280	15280	15280	15280	0
35	20241004	195300	210222390	15280	15280	15280	15280	0
36	20241004	195200	210222390	15280	15280	15280	15280	0
37	20241004	195100	210222390	15280	15280	15280	15280	0
38	20241004	195000	210222390	15280	15280	15280	15280	0
39	20241004	194900	210222390	15280	15280	15280	15280	0
40	20241004	194800	210222390	15280	15280	15280	15280	0
41	20241004	194700	210222390	15280	15280	15280	15280	0
42	20241004	194600	210222390	15280	15280	15280	15280	0
43	20241004	194500	210222390	15280	15280	15280	15280	0
44	20241004	194400	210222390	15280	15280	15280	15280	0
45	20241004	194300	210222390	15280	15280	15280	15280	0
46	20241004	194200	210222390	15280	15280	15280	15280	0
47	20241004	194100	210222390	15280	15280	15280	15280	0
48	20241004	194000	210222390	15280	15280	15280	15280	0
49	20241004	193900	210222390	15280	15280	15280	15280	0
50	20241004	193800	210222390	15280	15280	15280	15280	0
51	20241004	193700	210222390	15280	15280	15280	15280	0
52	20241004	193600	210222390	15280	15280	15280	15280	0
53	20241004	193500	210222390	15280	15280	15280	15280	0
54	20241004	193400	210222390	15280	15280	15280	15280	0
55	20241004	193300	210222390	15280	15280	15280	15280	0
56	20241004	193200	210222390	15280	15280	15280	15280	0
57	20241004	193100	210222390	15280	15280	15280	15280	0
58	20241004	193000	210222390	15280	15280	15280	15280	0
59	20241004	192900	210222390	15280	15280	15280	15280	0
60	20241004	192800	210222390	15280	15280	15280	15280	0
61	20241004	192700	210222390	15280	15280	15280	15280	0
62	20241004	192600	210222390	15280	15280	15280	15280	871
63	20241004	192500	210222390	15280	15280	15280	15280	0
64	20241004	192400	210222390	15280	15280	15280	15280	0
65	20241004	192300	210222390	15280	15280	15280	15280	0
66	20241004	192200	210222390	15280	15280	15280	15280	0
67	20241004	192100	210222390	15280	15280	15280	15280	0
68	20241004	192000	210222390	15280	15280	15280	15280	0
69	20241004	191900	210222390	15280	15280	15280	15280	0
70	20241004	191800	210222390	15280	15280	15280	15280	0
71	20241004	191700	210222390	15280	15280	15280	15280	0
72	20241004	191600	210222390	15280	15280	15280	15280	0
73	20241004	191500	210222390	15280	15280	15280	15280	0
74	20241004	191400	210222390	15280	15280	15280	15280	0
75	20241004	191300	210222390	15280	15280	15280	15280	0
76	20241004	191200	210222390	15280	15280	15280	15280	0
77	20241004	191100	210222390	15280	15280	15280	15280	0
78	20241004	191000	210222390	15280	15280	15280	15280	0
79	20241004	190900	210222390	15280	15280	15280	15280	0
80	20241004	190800	210222390	15280	15280	15280	15280	0
81	20241004	190700	210222390	15280	15280	15280	15280	0
82	20241004	190600	210222390	15280	15280	15280	15280	0
83	20241004	190500	210222390	15280	15280	15280	15280	0
84	20241004	190400	210222390	15280	15280	15280	15280	0
85	20241004	190300	210222390	15280	15280	15280	15280	0
86	20241004	190200	210222390	15280	15280	15280	15280	0
87	20241004	190100	210222390	15280	15280	15280	15280	0
88	20241004	190000	210222390	15280	15280	15280	15280	0
89	20241004	185900	210222390	15280	15280	15280	15280	0
90	20241004	185800	210222390	15280	15280	15280	15280	0
91	20241004	185700	210222390	15280	15280	15280	15280	0
92	20241004	185600	210222390	15280	15280	15280	15280	871
93	20241004	185500	210222390	15280	15280	15280	15280	0
94	20241004	185400	210222390	15280	15280	15280	15280	0
95	20241004	185300	210222390	15280	15280	15280	15280	0
96	20241004	185200	210222390	15280	15280	15280	15280	0
97	20241004	185100	210222390	15280	15280	15280	15280	0
98	20241004	185000	210222390	15280	15280	15280	15280	0
99	20241004	184900	210222390	15280	15280	15280	15280	0
100	20241004	184800	210222390	15280	15280	15280	15280	0
101	20241004	184700	210222390	15280	15280	15280	15280	0
102	20241004	184600	210222390	15280	15280	15280	15280	0
103	20241004	184500	210222390	15280	15280	15280	15280	0
104	20241004	184400	210222390	15280	15280	15280	15280	0
105	20241004	184300	210222390	15280	15280	15280	15280	0
106	20241004	184200	210222390	15280	15280	15280	15280	0
107	20241004	184100	210222390	15280	15280	15280	15280	0
108	20241004	184000	210222390	15280	15280	15280	15280	0
109	20241004	183900	210222390	15280	15280	15280	15280	0
110	20241004	183800	210222390	15280	15280	15280	15280	0
111	20241004	183700	210222390	15280	15280	15280	15280	0
112	20241004	183600	210222390	15280	15280	15280	15280	0
113	20241004	183500	210222390	15280	15280	15280	15280	0
114	20241004	183400	210222390	15280	15280	15280	15280	0
115	20241004	183300	210222390	15280	15280	15280	15280	0
116	20241004	183200	210222390	15280	15280	15280	15280	0
117	20241004	183100	210222390	15280	15280	15280	15280	0
118	20241004	183000	210222390	15280	15280	15280	15280	0
119	20241004	182900	210222390	15280	15280	15280	15280	0
120	20241004	182800	210222390	15280	15280	15280	15280	0
121	20241004	182700	210222390	15280	15280	15280	15280	0
122	20241004	182600	210222390	15280	15280	15280	15280	871
123	20241004	182500	210222390	15280	15280	15280	15280	0
124	20241004	182400	210222390	15280	15280	15280	15280	0
125	20241004	182300	210222390	15280	15280	15280	15280	0
126	20241004	182200	210222390	15280	15280	15280	15280	0
127	20241004	182100	210222390	15280	15280	15280	15280	0
128	20241004	182000	210222390	15280	15280	15280	15280	0
129	20241004	181900	210222390	15280	15280	15280	15280	0
130	20241004	181800	210222390	15280	15280	15280	15280	0
131	20241004	181700	210222390	15280	15280	15280	15280	0
132	20241004	181600	210222390	15280	15280	15280	15280	0
133	20241004	181500	210222390	15280	15280	15280	15280	0
134	20241004	181400	210222390	15280	15280	15280	15280	0
135	20241004	181300	210222390	15280	15280	15280	15280	0
136	20241004	181200	210222390	15280	15280	15280	15280	0
137	20241004	181100	210222390	15280	15280	15280	15280	0
138	20241004	181000	210222390	15280	15280	15280	15280	0
139	20241004	180900	210222390	15280	15280	15280	15280	0
140	20241004	180800	210222390	15280	15280	15280	15280	0
141	20241004	180700	210222390	15280	15280	15280	15280	0
142	20241004	180600	210222390	15280	15280	15280	15280	0
143	20241004	180500	210222390	15280	15280	15280	15280	0
144	20241004	180400	210222390	15280	15280	15280	15280	0
145	20241004	180300	210222390	15280	15280	15280	15280	0
146	20241004	180200	210222390	15280	15280	15280	15280	0
147	20241004	180100	210222390	15280	15280	15280	15280	0
148	20241004	180000	210222390	15280	15280	15280	15280	0
149	20241004	175900	210222390	15280	15280	15280	15280	0
150	20241004	175800	210222390	15280	15280	15280	15280	0
151	20241004	175700	210222390	15280	15280	15280	15280	0
152	20241004	175600	210222390	15280	15280	15280	15280	871
153	20241004	175500	210222390	15280	15280	15280	15280	0
154	20241004	175400	210222390	15280	15280	15280	15280	0
155	20241004	175300	210222390	15280	15280	15280	15280	0
156	20241004	175200	210222390	15280	15280	15280	15280	0
157	20241004	175100	210222390	15280	15280	15280	15280	0
158	20241004	175000	210222390	15280	15280	15280	15280	0
159	20241004	174900	210222390	15280	15280	15280	15280	0
160	20241004	174800	210222390	15280	15280	15280	15280	0
161	20241004	174700	210222390	15280	15280	15280	15280	0
162	20241004	174600	210222390	15280	15280	15280	15280	0
163	20241004	174500	210222390	15280	15280	15280	15280	0
164	20241004	174400	210222390	15280	15280	15280	15280	0
165	20241004	174300	210222390	15280	15280	15280	15280	0
166	20241004	174200	210222390	15280	15280	15280	15280	0
167	20241004	174100	210222390	15280	15280	15280	15280	0
168	20241004	174000	210222390	15280	15280	15280	15280	0
169	20241004	173900	210222390	15280	15280	15280	15280	0
170	20241004	173800	210222390	15280	15280	15280	15280	0
171	20241004	173700	210222390	15280	15280	15280	15280	0
172	20241004	173600	210222390	15280	15280	15280	15280	0
173	20241004	173500	210222390	15280	15280	15280	15280	0
174	20241004	173400	210222390	15280	15280	15280	15280	0
175	20241004	173300	210222390	15280	15280	15280	15280	0
176	20241004	173200	210222390	15280	15280	15280	15280	0
177	20241004	173100	210222390	15280	15280	15280	15280	0
178	20241004	173000	210222390	15280	15280	15280	15280	0
179	20241004	172900	210222390	15280	15280	15280	15280	0
180	20241004	172800	210222390	15280	15280	15280	15280	0
181	20241004	172700	210222390	15280	15280	15280	15280	0
182	20241004	172600	210222390	15280	15280	15280	15280	871
183	20241004	172500	210222390	15280	15280	15280	15280	0
184	20241004	172400	210222390	15280	15280	15280	15280	0
185	20241004	172300	210222390	15280	15280	15280	15280	0
186	20241004	172200	210222390	15280	15280	15280	15280	0
187	20241004	172100	210222390	15280	15280	15280	15280	0
188	20241004	172000	210222390	15280	15280	15280	15280	0
189	20241004	171900	210222390	15280	15280	15280	15280	0
190	20241004	171800	210222390	15280	15280	15280	15280	0
191	20241004	171700	210222390	15280	15280	15280	15280	0
192	20241004	171600	210222390	15280	15280	15280	15280	0
193	20241004	171500	210222390	15280	15280	15280	15280	0
194	20241004	171400	210222390	15280	15280	15280	15280	0
195	20241004	171300	210222390	15280	15280	15280	15280	0
196	20241004	171200	210222390	15280	15280	15280	15280	0
197	20241004	171100	210222390	15280	15280	15280	15280	0
198	20241004	171000	210222390	15280	15280	15280	15280	0
199	20241004	170900	210222390	15280	15280	15280	15280	0
200	20241004	170800	210222390	15280	15280	15280	15280	0
201	20241004	170700	210222390	15280	15280	15280	15280	0
202	20241004	170600	210222390	15280	15280	15280	15280	0
203	20241004	170500	210222390	15280	15280	15280	15280	0
204	20241004	170400	210222390	15280	15280	15280	15280	0
205	20241004	170300	210222390	15280	15280	15280	15280	0
206	20241004	170200	210222390	15280	15280	15280	15280	0
207	20241004	170100	210222390	15280	15280	15280	15280	0
208	20241004	170000	210222390	15280	15280	15280	15280	0
209	20241004	165900	210222390	15280	15280	15280	15280	0
210	20241004	165800	210222390	15280	15280	15280	15280	0
211	20241004	165700	210222390	15280	15280	15280	15280	0
212	20241004	165600	210222390	15280	15280	15280	15280	871
213	20241004	165500	210222390	15280	15280	15280	15280	0
214	20241004	165400	210222390	15280	15280	15280	15280	0
215	20241004	165300	210222390	15280	15280	15280	15280	0
216	20241004	165200	210222390	15280	15280	15280	15280	0
217	20241004	165100	210222390	15280	15280	15280	15280	0
218	20241004	165000	210222390	15280	15280	15280	15280	0
219	20241004	164900	210222390	15280	15280	15280	15280	0
220	20241004	164800	210222390	15280	15280	15280	15280	0
221	20241004	164700	210222390	15280	15280	15280	15280	0
222	20241004	164600	210222390	15280	15280	15280	15280	0
223	20241004	164500	210222390	15280	15280	15280	15280	0
224	20241004	164400	210222390	15280	15280	15280	15280	0
225	20241004	164300	210222390	15280	15280	15280	15280	0
226	20241004	164200	210222390	15280	15280	15280	15280	0
227	20241004	164100	210222390	15280	15280	15280	15280	0
228	20241004	164000	210222390	15280	15280	15280	15280	0
229	20241004	163900	210222390	15280	15280	15280	15280	0
230	20241004	163800	210222390	15280	15280	15280	15280	0
231	20241004	163700	210222390	15280	15280	15280	15280	0
232	20241004	163600	210222390	15280	15280	15280	15280	0
233	20241004	163500	210222390	15280	15280	15280	15280	0
234	20241004	163400	210222390	15280	15280	15280	15280	0
235	20241004	163300	210222390	15280	15280	15280	15280	0
236	20241004	163200	210222390	15280	15280	15280	15280	0
237	20241004	163100	210222390	15280	15280	15280	15280	0
238	20241004	163000	210222390	15280	15280	15280	15280	0
239	20241004	162900	210222390	15280	15280	15280	15280	0
240	20241004	162800	210222390	15280	15280	15280	15280	0
241	20241004	162700	210222390	15280	15280	15280	15280	0
242	20241004	162600	210222390	15280	15280	15280	15280	871
243	20241004	162500	210222390	15280	15280	15280	15280	0
244	20241004	162400	210222390	15280	15280	15280	15280	0
245	20241004	162300	210222390	15280	15280	15280	15280	0
246	20241004	162200	210222390	15280	15280	15280	15280	0
247	20241004	162100	210222390	15280	15280	15280	15280	0
248	20241004	162000	210222390	15280	15280	15280	15280	0
249	20241004	161900	210222390	15280	15280	15280	15280	0
250	20241004	161800	210222390	15280	15280	15280	15280	0
251	20241004	161700	210222390	15280	15280	15280	15280	0
252	20241004	161600	210222390	15280	15280	15280	15280	0
253	20241004	161500	210222390	15280	15280	15280	15280	0
254	20241004	161400	210222390	15280	15280	15280	15280	0
255	20241004	161300	210222390	15280	15280	15280	15280	0
256	20241004	161200	210222390	15280	15280	15280	15280	0
257	20241004	161100	210222390	15280	15280	15280	15280	0
258	20241004	161000	210222390	15280	15280	15280	15280	0
259	20241004	160900	210222390	15280	15280	15280	15280	0
260	20241004	160800	210222390	15280	15280	15280	15280	0
261	20241004	160700	210222390	15280	15280	15280	15280	0
262	20241004	160600	210222390	15280	15280	15280	15280	0
263	20241004	160500	210222390	15280	15280	15280	15280	0
264	20241004	160400	210222390	15280	15280	15280	15280	0
265	20241004	160300	210222390	15280	15280	15280	15280	0
266	20241004	160200	210222390	15280	15280	15280	15280	0
267	20241004	160100	210222390	15280	15280	15280	15280	0
268	20241004	160000	210222390	15280	15280	15280	15280	0
269	20241004	155900	210222390	15280	15280	15280	15280	0
270	20241004	155800	210222390	15280	15280	15280	15280	0
271	20241004	155700	210222390	15280	15280	15280	15280	0
272	20241004	155600	210222390	15280	15280	15280	15280	871
273	20241004	155500	210222390	15280	15280	15280	15280	0
274	20241004	155400	210222390	15280	15280	15280	15280	0
275	20241004	155300	210222390	15280	15280	15280	15280	0
276	20241004	155200	210222390	15280	15280	15280	15280	0
277	20241004	155100	210222390	15280	15280	15280	15280	0
278	20241004	155000	210222390	15280	15280	15280	15280	0
279	20241004	154900	210222390	15280	15280	15280	15280	0
280	20241004	154800	210222390	15280	15280	15280	15280	0
281	20241004	154700	210222390	15280	15280	15280	15280	0
282	20241004	154600	210222390	15280	15280	15280	15280	0
283	20241004	154500	210222390	15280	15280	15280	15280	0
284	20241004	154400	210222390	15280	15280	15280	15280	0
285	20241004	154300	210222390	15280	15280	15280	15280	0
286	20241004	154200	210222390	15280	15280	15280	15280	0
287	20241004	154100	210222390	15280	15280	15280	15280	0
288	20241004	154000	210222390	15280	15280	15280	15280	0
289	20241004	153900	210222390	15280	15280	15280	15280	0
290	20241004	153800	210222390	15280	15280	15280	15280	0
291	20241004	153700	210222390	15280	15280	15280	15280	0
292	20241004	153600	210222390	15280	15280	15280	15280	0
293	20241004	153500	210222390	15280	15280	15280	15280	0
294	20241004	153400	210222390	15280	15280	15280	15280	0
295	20241004	153300	210222390	15280	15280	15280	15280	0
296	20241004	153200	210222390	15280	15280	15280	15280	0
297	20241004	153100	210222390	15280	15280	15280	15280	0
298	20241004	153000	210222390	15280	15280	15280	15280	871
299	20241004	152900	196913510	15290	15290	15290	15290	0
300	20241004	152800	196913510	15290	15290	15290	15290	0
301	20241004	152700	196913510	15290	15290	15290	15290	0
302	20241004	152600	196913510	15290	15290	15290	15290	0
303	20241004	152500	196913510	15290	15290	15290	15290	0
304	20241004	152400	196913510	15290	15290	15290	15290	0
305	20241004	152300	196913510	15290	15290	15290	15290	0
306	20241004	152200	196913510	15290	15290	15290	15290	0
307	20241004	152100	196913510	15290	15290	15290	15290	0
308	20241004	152000	196913510	15290	15290	15290	15290	0
309	20241004	151900	196913510	15290	15290	15290	15290	28
310	20241004	151800	196485390	15290	15290	15290	15290	0
311	20241004	151700	196485390	15290	15290	15320	15290	403
312	20241004	151600	190323490	15320	15320	15320	15320	1
313	20241004	151500	190308170	15280	15280	15280	15280	10
314	20241004	151400	190155370	15280	15280	15280	15280	4
315	20241004	151300	190094250	15280	15280	15280	15280	87
316	20241004	151200	188764890	15290	15290	15290	15290	11
317	20241004	151100	188596700	15320	15320	15320	15320	0
318	20241004	151000	188596700	15320	15320	15320	15320	0
319	20241004	150900	188596700	15320	15320	15320	15320	0
320	20241004	150800	188596700	15320	15320	15320	15320	0
321	20241004	150700	188596700	15320	15320	15320	15320	0
322	20241004	150600	188596700	15320	15320	15320	15320	0
323	20241004	150500	188596700	15320	15320	15320	15320	0
324	20241004	150400	188596700	15320	15320	15320	15320	1
325	20241004	150300	188581380	15320	15320	15320	15320	20
326	20241004	150200	188274980	15320	15300	15320	15300	50
327	20241004	150100	187509460	15300	15300	15300	15300	8
328	20241004	150000	187387060	15290	15290	15290	15290	20
329	20241004	145900	187081260	15290	15290	15290	15290	0
330	20241004	145800	187081260	15290	15290	15290	15290	47
331	20241004	145700	186362630	15290	15290	15290	15290	101
332	20241004	145600	184818340	15280	15290	15290	15280	889
333	20241004	145500	171234360	15290	15290	15290	15290	101
334	20241004	145400	169690070	15300	15300	15300	15300	0
335	20241004	145300	169690070	15300	15300	15300	15300	20
336	20241004	145200	169384070	15300	15300	15300	15300	0
337	20241004	145100	169384070	15300	15300	15300	15300	17
338	20241004	145000	169123970	15300	15300	15300	15300	0
339	20241004	144900	169123970	15300	15300	15300	15300	0
340	20241004	144800	169123970	15300	15300	15300	15300	0
341	20241004	144700	169123970	15300	15300	15300	15300	9
342	20241004	144600	168986270	15300	15300	15300	15300	0
343	20241004	144500	168986270	15300	15300	15300	15300	0
344	20241004	144400	168986270	15300	15300	15300	15300	0
345	20241004	144300	168986270	15300	15300	15300	15300	0
346	20241004	144200	168986270	15300	15300	15300	15300	0
347	20241004	144100	168986270	15300	15300	15300	15300	20
348	20241004	144000	168680270	15300	15300	15300	15300	0
349	20241004	143900	168680270	15300	15300	15300	15300	0
350	20241004	143800	168680270	15300	15300	15300	15300	0
351	20241004	143700	168680270	15300	15300	15300	15300	21
352	20241004	143600	168358970	15300	15300	15300	15300	0
353	20241004	143500	168358970	15300	15300	15300	15300	19
354	20241004	143400	168068270	15300	15300	15300	15300	17
355	20241004	143300	167808170	15300	15300	15300	15300	1
356	20241004	143200	167792870	15300	15300	15300	15300	0
357	20241004	143100	167792870	15300	15300	15300	15300	0
358	20241004	143000	167792870	15300	15300	15300	15300	0
359	20241004	142900	167792870	15300	15300	15300	15300	1
360	20241004	142800	167777570	15300	15300	15300	15300	2
361	20241004	142700	167746970	15300	15300	15300	15300	0
362	20241004	142600	167746970	15300	15300	15300	15300	0
363	20241004	142500	167746970	15300	15310	15310	15300	5
364	20241004	142400	167670450	15300	15300	15300	15300	0
365	20241004	142300	167670450	15300	15300	15300	15300	0
366	20241004	142200	167670450	15300	15300	15300	15300	0
367	20241004	142100	167670450	15300	15300	15300	15300	0
368	20241004	142000	167670450	15300	15300	15300	15300	0
369	20241004	141900	167670450	15300	15300	15300	15300	0
370	20241004	141800	167670450	15300	15300	15300	15300	0
371	20241004	141700	167670450	15300	15300	15300	15300	0
372	20241004	141600	167670450	15300	15300	15300	15300	0
373	20241004	141500	167670450	15300	15300	15300	15300	0
374	20241004	141400	167670450	15300	15300	15300	15300	0
375	20241004	141300	167670450	15300	15300	15300	15300	0
376	20241004	141200	167670450	15300	15300	15300	15300	0
377	20241004	141100	167670450	15300	15300	15300	15300	0
378	20241004	141000	167670450	15300	15300	15300	15300	0
379	20241004	140900	167670450	15300	15300	15300	15300	0
380	20241004	140800	167670450	15300	15300	15300	15300	0
381	20241004	140700	167670450	15300	15300	15300	15300	19
382	20241004	140600	167379750	15300	15300	15300	15300	0
383	20241004	140500	167379750	15300	15300	15300	15300	0
384	20241004	140400	167379750	15300	15300	15300	15300	0
385	20241004	140300	167379750	15300	15300	15300	15300	0
386	20241004	140200	167379750	15300	15300	15300	15300	1
387	20241004	140100	167364450	15300	15300	15300	15300	0
388	20241004	140000	167364450	15300	15300	15300	15300	0
389	20241004	135900	167364450	15300	15300	15300	15300	0
390	20241004	135800	167364450	15300	15300	15300	15300	16
391	20241004	135700	167119650	15300	15300	15300	15300	0
392	20241004	135600	167119650	15300	15300	15300	15300	10
393	20241004	135500	166966650	15300	15300	15300	15300	0
394	20241004	135400	166966650	15300	15310	15310	15300	108
395	20241004	135300	165314080	15320	15320	15320	15320	0
396	20241004	135200	165314080	15320	15320	15320	15320	1
397	20241004	135100	165298760	15320	15320	15320	15320	0
398	20241004	135000	165298760	15320	15320	15320	15320	0
399	20241004	134900	165298760	15320	15320	15320	15320	0
400	20241004	134800	165298760	15320	15320	15320	15320	46
401	20241004	134700	164594040	15320	15320	15320	15320	0
402	20241004	134600	164594040	15320	15320	15320	15320	0
403	20241004	134500	164594040	15320	15320	15320	15320	21
404	20241004	134400	164272320	15330	15330	15330	15330	9
405	20241004	134300	164134350	15340	15340	15340	15340	0
406	20241004	134200	164134350	15340	15340	15340	15340	0
407	20241004	134100	164134350	15340	15340	15340	15340	1
408	20241004	134000	164119010	15340	15340	15340	15340	0
409	20241004	133900	164119010	15340	15340	15340	15340	0
410	20241004	133800	164119010	15340	15340	15340	15340	0
411	20241004	133700	164119010	15340	15340	15340	15340	0
412	20241004	133600	164119010	15340	15340	15340	15340	0
413	20241004	133500	164119010	15340	15340	15340	15340	0
414	20241004	133400	164119010	15340	15340	15340	15340	0
415	20241004	133300	164119010	15340	15340	15340	15340	0
416	20241004	133200	164119010	15340	15340	15340	15340	1
417	20241004	133100	164103670	15340	15340	15340	15340	50
418	20241004	133000	163336670	15350	15350	15350	15350	0
419	20241004	132900	163336670	15350	15350	15350	15350	1
420	20241004	132800	163321320	15350	15350	15350	15350	0
421	20241004	132700	163321320	15350	15350	15350	15350	1
422	20241004	132600	163305970	15330	15330	15330	15330	0
423	20241004	132500	163305970	15330	15330	15330	15330	0
424	20241004	132400	163305970	15330	15330	15330	15330	0
425	20241004	132300	163305970	15330	15330	15330	15330	0
426	20241004	132200	163305970	15330	15330	15330	15330	49
427	20241004	132100	162554800	15310	15310	15310	15310	0
428	20241004	132000	162554800	15310	15310	15310	15310	0
429	20241004	131900	162554800	15310	15310	15310	15310	3
430	20241004	131800	162508870	15310	15310	15310	15310	1
431	20241004	131700	162493560	15310	15310	15310	15310	0
432	20241004	131600	162493560	15310	15310	15310	15310	0
433	20241004	131500	162493560	15310	15310	15310	15310	0
434	20241004	131400	162493560	15310	15310	15310	15310	0
435	20241004	131300	162493560	15310	15310	15310	15310	0
436	20241004	131200	162493560	15310	15310	15310	15310	200
437	20241004	131100	159431560	15310	15310	15310	15310	0
438	20241004	131000	159431560	15310	15310	15310	15310	0
439	20241004	130900	159431560	15310	15310	15310	15310	0
440	20241004	130800	159431560	15310	15310	15310	15310	0
441	20241004	130700	159431560	15310	15310	15310	15310	0
442	20241004	130600	159431560	15310	15310	15310	15310	59
443	20241004	130500	158528270	15310	15310	15310	15310	0
444	20241004	130400	158528270	15310	15310	15310	15310	0
445	20241004	130300	158528270	15310	15310	15310	15310	100
446	20241004	130200	156997270	15310	15330	15330	15310	115
447	20241004	130100	155235350	15340	15340	15340	15340	9
448	20241004	130000	155097290	15350	15350	15350	15350	0
449	20241004	125900	155097290	15350	15350	15350	15350	0
450	20241004	125800	155097290	15350	15350	15350	15350	1
451	20241004	125700	155081940	15360	15360	15360	15360	0
452	20241004	125600	155081940	15360	15360	15360	15360	0
453	20241004	125500	155081940	15360	15360	15360	15360	0
454	20241004	125400	155081940	15360	15360	15360	15360	0
455	20241004	125300	155081940	15360	15360	15360	15360	0
456	20241004	125200	155081940	15360	15360	15360	15360	0
457	20241004	125100	155081940	15360	15360	15360	15360	0
458	20241004	125000	155081940	15360	15360	15360	15360	65
459	20241004	124900	154083540	15350	15350	15350	15350	0
460	20241004	124800	154083540	15350	15350	15350	15350	0
461	20241004	124700	154083540	15350	15350	15350	15350	0
462	20241004	124600	154083540	15350	15350	15350	15350	1
463	20241004	124500	154068190	15340	15340	15340	15340	0
464	20241004	124400	154068190	15340	15340	15340	15340	0
465	20241004	124300	154068190	15340	15340	15340	15340	0
466	20241004	124200	154068190	15340	15340	15340	15340	0
467	20241004	124100	154068190	15340	15340	15340	15340	0
468	20241004	124000	154068190	15340	15340	15340	15340	0
469	20241004	123900	154068190	15340	15340	15340	15340	0
470	20241004	123800	154068190	15340	15350	15350	15340	14
471	20241004	123700	153853420	15350	15350	15350	15350	0
472	20241004	123600	153853420	15350	15350	15350	15350	0
473	20241004	123500	153853420	15350	15350	15350	15350	0
474	20241004	123400	153853420	15350	15350	15350	15350	0
475	20241004	123300	153853420	15350	15350	15350	15350	0
476	20241004	123200	153853420	15350	15350	15350	15350	0
477	20241004	123100	153853420	15350	15350	15350	15350	0
478	20241004	123000	153853420	15350	15350	15350	15350	0
479	20241004	122900	153853420	15350	15350	15350	15350	0
480	20241004	122800	153853420	15350	15360	15360	15350	17
481	20241004	122700	153592400	15360	15360	15360	15360	0
482	20241004	122600	153592400	15360	15360	15360	15360	33
483	20241004	122500	153085520	15340	15340	15340	15340	0
484	20241004	122400	153085520	15340	15340	15340	15340	0
485	20241004	122300	153085520	15340	15340	15340	15340	2
486	20241004	122200	153054840	15340	15340	15340	15340	0
487	20241004	122100	153054840	15340	15340	15340	15340	40
488	20241004	122000	152441240	15340	15340	15340	15340	11
489	20241004	121900	152272500	15340	15340	15340	15340	400
490	20241004	121800	146136500	15310	15320	15320	15310	39
491	20241004	121700	145539170	15320	15320	15320	15320	0
492	20241004	121600	145539170	15320	15350	15350	15320	40
493	20241004	121500	144925850	15350	15350	15350	15350	0
494	20241004	121400	144925850	15350	15350	15350	15350	0
495	20241004	121300	144925850	15350	15350	15350	15350	1
496	20241004	121200	144910500	15340	15340	15340	15340	0
497	20241004	121100	144910500	15340	15340	15340	15340	0
498	20241004	121000	144910500	15340	15340	15340	15340	0
499	20241004	120900	144910500	15340	15340	15340	15340	0
500	20241004	120800	144910500	15340	15340	15340	15340	26
501	20241004	120700	144511660	15340	15340	15340	15340	0
502	20241004	120600	144511660	15340	15340	15340	15340	4
503	20241004	120500	144450300	15340	15340	15340	15340	1
504	20241004	120400	144434960	15360	15360	15360	15360	0
505	20241004	120300	144434960	15360	15360	15360	15360	0
506	20241004	120200	144434960	15360	15360	15360	15360	0
507	20241004	120100	144434960	15360	15360	15360	15360	0
508	20241004	120000	144434960	15360	15360	15360	15360	0
509	20241004	115900	144434960	15360	15360	15360	15360	0
510	20241004	115800	144434960	15360	15360	15360	15360	0
511	20241004	115700	144434960	15360	15360	15360	15360	0
512	20241004	115600	144434960	15360	15360	15360	15360	0
513	20241004	115500	144434960	15360	15360	15360	15360	0
514	20241004	115400	144434960	15360	15360	15360	15360	0
515	20241004	115300	144434960	15360	15340	15360	15340	17
516	20241004	115200	144174140	15340	15330	15340	15330	26
517	20241004	115100	143775540	15330	15330	15330	15330	0
518	20241004	115000	143775540	15330	15330	15330	15330	0
519	20241004	114900	143775540	15330	15320	15330	15320	2
520	20241004	114800	143744890	15320	15320	15320	15320	0
521	20241004	114700	143744890	15320	15320	15320	15320	0
522	20241004	114600	143744890	15320	15320	15320	15320	0
523	20241004	114500	143744890	15320	15320	15320	15320	0
524	20241004	114400	143744890	15320	15320	15320	15320	0
525	20241004	114300	143744890	15320	15320	15320	15320	0
526	20241004	114200	143744890	15320	15320	15320	15320	0
527	20241004	114100	143744890	15320	15320	15320	15320	594
528	20241004	114000	134644810	15320	15310	15320	15310	436
529	20241004	113900	127965340	15310	15310	15310	15310	1
530	20241004	113800	127950030	15310	15310	15310	15310	34
531	20241004	113700	127429490	15310	15310	15310	15310	0
532	20241004	113600	127429490	15310	15310	15310	15310	0
533	20241004	113500	127429490	15310	15310	15310	15310	50
534	20241004	113400	126663990	15320	15340	15340	15320	500
535	20241004	113300	119000770	15380	15380	15380	15380	0
536	20241004	113200	119000770	15380	15380	15380	15380	0
537	20241004	113100	119000770	15380	15380	15380	15360	148
538	20241004	113000	116727360	15360	15390	15390	15360	67
539	20241004	112900	115697580	15360	15360	15390	15360	341
540	20241004	112800	110458460	15360	15360	15360	15360	77
541	20241004	112700	109275740	15360	15360	15360	15360	0
542	20241004	112600	109275740	15360	15360	15360	15360	0
543	20241004	112500	109275740	15360	15360	15360	15360	0
544	20241004	112400	109275740	15360	15360	15360	15360	2
545	20241004	112300	109245020	15330	15330	15330	15330	13
546	20241004	112200	109045730	15330	15330	15330	15330	0
547	20241004	112100	109045730	15330	15330	15330	15330	0
548	20241004	112000	109045730	15330	15330	15330	15330	0
549	20241004	111900	109045730	15330	15330	15330	15330	138
550	20241004	111800	106930190	15320	15320	15320	15320	31
551	20241004	111700	106455270	15300	15300	15300	15300	0
552	20241004	111600	106455270	15300	15300	15300	15300	0
553	20241004	111500	106455270	15300	15370	15370	15300	3000
554	20241004	111400	60503590	15380	15380	15380	15380	1
555	20241004	111300	60488210	15360	15360	15360	15360	0
556	20241004	111200	60488210	15360	15360	15360	15360	1
557	20241004	111100	60472850	15380	15380	15380	15380	1
558	20241004	111000	60457470	15380	15380	15380	15380	2
559	20241004	110900	60426710	15360	15360	15360	15360	37
560	20241004	110800	59858390	15380	15370	15380	15370	5
561	20241004	110700	59781520	15360	15360	15360	15360	0
562	20241004	110600	59781520	15360	15360	15360	15360	0
563	20241004	110500	59781520	15360	15370	15370	15360	30
564	20241004	110400	59320620	15370	15370	15370	15370	21
565	20241004	110300	58997850	15370	15370	15370	15370	1
566	20241004	110200	58982480	15370	15370	15370	15370	4
567	20241004	110100	58921000	15370	15370	15370	15370	0
568	20241004	110000	58921000	15370	15370	15370	15370	0
569	20241004	105900	58921000	15370	15370	15370	15370	1
570	20241004	105800	58905630	15370	15370	15370	15370	0
571	20241004	105700	58905630	15370	15370	15370	15370	1
572	20241004	105600	58890260	15370	15370	15370	15370	0
573	20241004	105500	58890260	15370	15370	15370	15370	136
574	20241004	105400	56799940	15370	15370	15370	15370	0
575	20241004	105300	56799940	15370	15370	15370	15370	0
576	20241004	105200	56799940	15370	15370	15370	15370	0
577	20241004	105100	56799940	15370	15370	15370	15370	0
578	20241004	105000	56799940	15370	15370	15370	15370	1
579	20241004	104900	56784570	15360	15360	15360	15360	143
580	20241004	104800	54588090	15370	15370	15370	15370	0
581	20241004	104700	54588090	15370	15370	15370	15370	0
582	20241004	104600	54588090	15370	15370	15370	15370	0
583	20241004	104500	54588090	15370	15370	15370	15370	0
584	20241004	104400	54588090	15370	15370	15370	15370	0
585	20241004	104300	54588090	15370	15370	15370	15370	0
586	20241004	104200	54588090	15370	15370	15370	15370	0
587	20241004	104100	54588090	15370	15370	15370	15370	0
588	20241004	104000	54588090	15370	15370	15370	15370	0
589	20241004	103900	54588090	15370	15370	15370	15370	0
590	20241004	103800	54588090	15370	15370	15370	15370	0
591	20241004	103700	54588090	15370	15370	15370	15370	0
592	20241004	103600	54588090	15370	15360	15370	15360	35
593	20241004	103500	54050470	15360	15360	15360	15360	100
594	20241004	103400	52514470	15350	15350	15350	15350	0
595	20241004	103300	52514470	15350	15350	15350	15350	30
596	20241004	103200	52053970	15350	15350	15350	15350	0
597	20241004	103100	52053970	15350	15350	15350	15350	0
598	20241004	103000	52053970	15350	15350	15350	15350	24
599	20241004	102900	51685570	15350	15350	15350	15350	25
600	20241004	102800	51301820	15350	15350	15350	15350	0
601	20241004	102700	51301820	15350	15350	15350	15350	0
602	20241004	102600	51301820	15350	15350	15350	15350	10
603	20241004	102500	51148320	15350	15350	15350	15350	50
604	20241004	102400	50380820	15350	15340	15350	15340	70
605	20241004	102300	49306500	15340	15340	15340	15340	13
606	20241004	102200	49107080	15340	15340	15340	15340	13
607	20241004	102100	48907660	15340	15340	15340	15340	76
608	20241004	102000	47741820	15330	15390	15390	15330	1233
609	20241004	101900	28797670	15390	15390	15390	15390	0
610	20241004	101800	28797670	15390	15390	15390	15390	0
611	20241004	101700	28797670	15390	15390	15390	15390	0
612	20241004	101600	28797670	15390	15390	15390	15390	0
613	20241004	101500	28797670	15390	15390	15390	15390	0
614	20241004	101400	28797670	15390	15390	15390	15390	0
615	20241004	101300	28797670	15390	15390	15390	15390	0
616	20241004	101200	28797670	15390	15390	15390	15390	18
617	20241004	101100	28520650	15390	15400	15400	15390	383
618	20241004	101000	22622630	15400	15400	15400	15400	2
619	20241004	100900	22591830	15410	15400	15410	15400	2
620	20241004	100800	22561020	15410	15410	15410	15410	2
621	20241004	100700	22530200	15420	15420	15420	15420	0
622	20241004	100600	22530200	15420	15420	15420	15420	0
623	20241004	100500	22530200	15420	15420	15420	15420	1
624	20241004	100400	22514780	15420	15400	15420	15400	2
625	20241004	100300	22483960	15410	15410	15410	15410	48
626	20241004	100200	21744280	15420	15420	15420	15420	0
627	20241004	100100	21744280	15420	15420	15420	15420	0
628	20241004	100000	21744280	15420	15420	15420	15420	80
629	20241004	095900	20510680	15420	15420	15420	15420	0
630	20241004	095800	20510680	15420	15420	15420	15420	0
631	20241004	095700	20510680	15420	15420	15420	15420	20
632	20241004	095600	20202280	15420	15420	15420	15420	6
633	20241004	095500	20109760	15430	15430	15430	15430	0
634	20241004	095400	20109760	15430	15430	15430	15430	26
635	20241004	095300	19708580	15420	15420	15420	15420	0
636	20241004	095200	19708580	15420	15420	15420	15420	10
637	20241004	095100	19554380	15420	15420	15420	15420	0
638	20241004	095000	19554380	15420	15420	15420	15420	0
639	20241004	094900	19554380	15420	15420	15420	15420	10
640	20241004	094800	19400180	15420	15420	15420	15420	0
641	20241004	094700	19400180	15420	15420	15420	15420	0
642	20241004	094600	19400180	15420	15420	15420	15420	1
643	20241004	094500	19384760	15450	15450	15450	15450	0
644	20241004	094400	19384760	15450	15450	15450	15450	0
645	20241004	094300	19384760	15450	15450	15450	15450	1
646	20241004	094200	19369310	15450	15450	15450	15450	2
647	20241004	094100	19338410	15450	15450	15450	15450	0
648	20241004	094000	19338410	15450	15420	15450	15410	45
649	20241004	093900	18643890	15450	15450	15450	15450	0
650	20241004	093800	18643890	15450	15450	15450	15450	0
651	20241004	093700	18643890	15450	15450	15450	15450	0
652	20241004	093600	18643890	15450	15450	15450	15450	0
653	20241004	093500	18643890	15450	15450	15450	15450	0
654	20241004	093400	18643890	15450	15450	15450	15450	0
655	20241004	093300	18643890	15450	15450	15450	15450	0
656	20241004	093200	18643890	15450	15450	15450	15450	0
657	20241004	093100	18643890	15450	15450	15450	15450	1
658	20241004	093000	18628440	15420	15420	15420	15420	0
659	20241004	092900	18628440	15420	15420	15420	15420	0
660	20241004	092800	18628440	15420	15420	15420	15420	0
661	20241004	092700	18628440	15420	15420	15420	15420	0
662	20241004	092600	18628440	15420	15450	15450	15420	475
663	20241004	092500	11294310	15450	15450	15450	15450	0
664	20241004	092400	11294310	15450	15450	15450	15450	0
665	20241004	092300	11294310	15450	15450	15450	15450	64
666	20241004	092200	10305510	15450	15440	15450	15440	100
667	20241004	092100	8760990	15440	15440	15440	15440	0
668	20241004	092000	8760990	15440	15460	15460	15440	85
669	20241004	091900	7448570	15480	15480	15480	15480	1
670	20241004	091800	7433090	15530	15530	15530	15530	0
671	20241004	091700	7433090	15530	15530	15530	15530	0
672	20241004	091600	7433090	15530	15530	15530	15530	0
673	20241004	091500	7433090	15530	15530	15530	15530	0
674	20241004	091400	7433090	15530	15530	15530	15530	361
675	20241004	091300	1826760	15530	15530	15530	15530	0
676	20241004	091200	1826760	15530	15530	15530	15530	1
677	20241004	091100	1811230	15450	15450	15450	15450	0
678	20241004	091000	1811230	15450	15450	15450	15450	0
679	20241004	090900	1811230	15450	15450	15450	15450	9
680	20241004	090800	1672180	15480	15480	15480	15480	0
681	20241004	090700	1672180	15480	15490	15490	15480	102
682	20241004	090600	93200	15530	15530	15530	15530	0
683	20241004	090500	93200	15530	15500	15530	15500	2
684	20241004	090400	62170	15490	15490	15490	15490	0
685	20241004	090300	62170	15490	15490	15490	15490	1
686	20241004	090200	46680	15540	15540	15540	15540	0
687	20241004	090100	46680	15540	15540	15540	15540	2
688	20241004	090000	15600	15600	15600	15600	15600	1