KissMeData/143160/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204000	121034590	15260	15260	15260	15260	1
3	20241008	203900	121034590	15260	15260	15260	15260	0
4	20241008	203800	121034590	15260	15260	15260	15260	0
5	20241008	203700	121034590	15260	15260	15260	15260	0
6	20241008	203600	121034590	15260	15260	15260	15260	0
7	20241008	203500	121034590	15260	15260	15260	15260	0
8	20241008	203400	121034590	15260	15260	15260	15260	0
9	20241008	203300	121034590	15260	15260	15260	15260	0
10	20241008	203200	121034590	15260	15260	15260	15260	0
11	20241008	203100	121034590	15260	15260	15260	15260	0
12	20241008	203000	121034590	15260	15260	15260	15260	0
13	20241008	202900	121034590	15260	15260	15260	15260	0
14	20241008	202800	121034590	15260	15260	15260	15260	0
15	20241008	202700	121034590	15260	15260	15260	15260	0
16	20241008	202600	121034590	15260	15260	15260	15260	0
17	20241008	202500	121034590	15260	15260	15260	15260	0
18	20241008	202400	121034590	15260	15260	15260	15260	0
19	20241008	202300	121034590	15260	15260	15260	15260	0
20	20241008	202200	121034590	15260	15260	15260	15260	0
21	20241008	202100	121034590	15260	15260	15260	15260	0
22	20241008	202000	121034590	15260	15260	15260	15260	0
23	20241008	201900	121034590	15260	15260	15260	15260	0
24	20241008	201800	121034590	15260	15260	15260	15260	0
25	20241008	201700	121034590	15260	15260	15260	15260	0
26	20241008	201600	121034590	15260	15260	15260	15260	0
27	20241008	201500	121034590	15260	15260	15260	15260	0
28	20241008	201400	121034590	15260	15260	15260	15260	0
29	20241008	201300	121034590	15260	15260	15260	15260	0
30	20241008	201200	121034590	15260	15260	15260	15260	0
31	20241008	201100	121034590	15260	15260	15260	15260	0
32	20241008	201000	121034590	15260	15260	15260	15260	1
33	20241008	200900	121034590	15260	15260	15260	15260	0
34	20241008	200800	121034590	15260	15260	15260	15260	0
35	20241008	200700	121034590	15260	15260	15260	15260	0
36	20241008	200600	121034590	15260	15260	15260	15260	0
37	20241008	200500	121034590	15260	15260	15260	15260	0
38	20241008	200400	121034590	15260	15260	15260	15260	0
39	20241008	200300	121034590	15260	15260	15260	15260	0
40	20241008	200200	121034590	15260	15260	15260	15260	0
41	20241008	200100	121034590	15260	15260	15260	15260	0
42	20241008	200000	121034590	15260	15260	15260	15260	0
43	20241008	195900	121034590	15260	15260	15260	15260	0
44	20241008	195800	121034590	15260	15260	15260	15260	0
45	20241008	195700	121034590	15260	15260	15260	15260	0
46	20241008	195600	121034590	15260	15260	15260	15260	0
47	20241008	195500	121034590	15260	15260	15260	15260	0
48	20241008	195400	121034590	15260	15260	15260	15260	0
49	20241008	195300	121034590	15260	15260	15260	15260	0
50	20241008	195200	121034590	15260	15260	15260	15260	0
51	20241008	195100	121034590	15260	15260	15260	15260	0
52	20241008	195000	121034590	15260	15260	15260	15260	0
53	20241008	194900	121034590	15260	15260	15260	15260	0
54	20241008	194800	121034590	15260	15260	15260	15260	0
55	20241008	194700	121034590	15260	15260	15260	15260	0
56	20241008	194600	121034590	15260	15260	15260	15260	0
57	20241008	194500	121034590	15260	15260	15260	15260	0
58	20241008	194400	121034590	15260	15260	15260	15260	0
59	20241008	194300	121034590	15260	15260	15260	15260	0
60	20241008	194200	121034590	15260	15260	15260	15260	0
61	20241008	194100	121034590	15260	15260	15260	15260	0
62	20241008	194000	121034590	15260	15260	15260	15260	1
63	20241008	193900	121034590	15260	15260	15260	15260	0
64	20241008	193800	121034590	15260	15260	15260	15260	0
65	20241008	193700	121034590	15260	15260	15260	15260	0
66	20241008	193600	121034590	15260	15260	15260	15260	0
67	20241008	193500	121034590	15260	15260	15260	15260	0
68	20241008	193400	121034590	15260	15260	15260	15260	0
69	20241008	193300	121034590	15260	15260	15260	15260	0
70	20241008	193200	121034590	15260	15260	15260	15260	0
71	20241008	193100	121034590	15260	15260	15260	15260	0
72	20241008	193000	121034590	15260	15260	15260	15260	0
73	20241008	192900	121034590	15260	15260	15260	15260	0
74	20241008	192800	121034590	15260	15260	15260	15260	0
75	20241008	192700	121034590	15260	15260	15260	15260	0
76	20241008	192600	121034590	15260	15260	15260	15260	0
77	20241008	192500	121034590	15260	15260	15260	15260	0
78	20241008	192400	121034590	15260	15260	15260	15260	0
79	20241008	192300	121034590	15260	15260	15260	15260	0
80	20241008	192200	121034590	15260	15260	15260	15260	0
81	20241008	192100	121034590	15260	15260	15260	15260	0
82	20241008	192000	121034590	15260	15260	15260	15260	0
83	20241008	191900	121034590	15260	15260	15260	15260	0
84	20241008	191800	121034590	15260	15260	15260	15260	0
85	20241008	191700	121034590	15260	15260	15260	15260	0
86	20241008	191600	121034590	15260	15260	15260	15260	0
87	20241008	191500	121034590	15260	15260	15260	15260	0
88	20241008	191400	121034590	15260	15260	15260	15260	0
89	20241008	191300	121034590	15260	15260	15260	15260	0
90	20241008	191200	121034590	15260	15260	15260	15260	0
91	20241008	191100	121034590	15260	15260	15260	15260	0
92	20241008	191000	121034590	15260	15260	15260	15260	1
93	20241008	190900	121034590	15260	15260	15260	15260	0
94	20241008	190800	121034590	15260	15260	15260	15260	0
95	20241008	190700	121034590	15260	15260	15260	15260	0
96	20241008	190600	121034590	15260	15260	15260	15260	0
97	20241008	190500	121034590	15260	15260	15260	15260	0
98	20241008	190400	121034590	15260	15260	15260	15260	0
99	20241008	190300	121034590	15260	15260	15260	15260	0
100	20241008	190200	121034590	15260	15260	15260	15260	0
101	20241008	190100	121034590	15260	15260	15260	15260	0
102	20241008	190000	121034590	15260	15260	15260	15260	0
103	20241008	185900	121034590	15260	15260	15260	15260	0
104	20241008	185800	121034590	15260	15260	15260	15260	0
105	20241008	185700	121034590	15260	15260	15260	15260	0
106	20241008	185600	121034590	15260	15260	15260	15260	0
107	20241008	185500	121034590	15260	15260	15260	15260	0
108	20241008	185400	121034590	15260	15260	15260	15260	0
109	20241008	185300	121034590	15260	15260	15260	15260	0
110	20241008	185200	121034590	15260	15260	15260	15260	0
111	20241008	185100	121034590	15260	15260	15260	15260	0
112	20241008	185000	121034590	15260	15260	15260	15260	0
113	20241008	184900	121034590	15260	15260	15260	15260	0
114	20241008	184800	121034590	15260	15260	15260	15260	0
115	20241008	184700	121034590	15260	15260	15260	15260	0
116	20241008	184600	121034590	15260	15260	15260	15260	0
117	20241008	184500	121034590	15260	15260	15260	15260	0
118	20241008	184400	121034590	15260	15260	15260	15260	0
119	20241008	184300	121034590	15260	15260	15260	15260	0
120	20241008	184200	121034590	15260	15260	15260	15260	0
121	20241008	184100	121034590	15260	15260	15260	15260	0
122	20241008	184000	121034590	15260	15260	15260	15260	1
123	20241008	183900	121034590	15260	15260	15260	15260	0
124	20241008	183800	121034590	15260	15260	15260	15260	0
125	20241008	183700	121034590	15260	15260	15260	15260	0
126	20241008	183600	121034590	15260	15260	15260	15260	0
127	20241008	183500	121034590	15260	15260	15260	15260	0
128	20241008	183400	121034590	15260	15260	15260	15260	0
129	20241008	183300	121034590	15260	15260	15260	15260	0
130	20241008	183200	121034590	15260	15260	15260	15260	0
131	20241008	183100	121034590	15260	15260	15260	15260	0
132	20241008	183000	121034590	15260	15260	15260	15260	0
133	20241008	182900	121034590	15260	15260	15260	15260	0
134	20241008	182800	121034590	15260	15260	15260	15260	0
135	20241008	182700	121034590	15260	15260	15260	15260	0
136	20241008	182600	121034590	15260	15260	15260	15260	0
137	20241008	182500	121034590	15260	15260	15260	15260	0
138	20241008	182400	121034590	15260	15260	15260	15260	0
139	20241008	182300	121034590	15260	15260	15260	15260	0
140	20241008	182200	121034590	15260	15260	15260	15260	0
141	20241008	182100	121034590	15260	15260	15260	15260	0
142	20241008	182000	121034590	15260	15260	15260	15260	0
143	20241008	181900	121034590	15260	15260	15260	15260	0
144	20241008	181800	121034590	15260	15260	15260	15260	0
145	20241008	181700	121034590	15260	15260	15260	15260	0
146	20241008	181600	121034590	15260	15260	15260	15260	0
147	20241008	181500	121034590	15260	15260	15260	15260	0
148	20241008	181400	121034590	15260	15260	15260	15260	0
149	20241008	181300	121034590	15260	15260	15260	15260	0
150	20241008	181200	121034590	15260	15260	15260	15260	0
151	20241008	181100	121034590	15260	15260	15260	15260	0
152	20241008	181000	121034590	15260	15260	15260	15260	1
153	20241008	180900	121034590	15260	15260	15260	15260	0
154	20241008	180800	121034590	15260	15260	15260	15260	0
155	20241008	180700	121034590	15260	15260	15260	15260	0
156	20241008	180600	121034590	15260	15260	15260	15260	0
157	20241008	180500	121034590	15260	15260	15260	15260	0
158	20241008	180400	121034590	15260	15260	15260	15260	0
159	20241008	180300	121034590	15260	15260	15260	15260	0
160	20241008	180200	121034590	15260	15260	15260	15260	0
161	20241008	180100	121034590	15260	15260	15260	15260	0
162	20241008	180000	121034590	15260	15260	15260	15260	0
163	20241008	175900	121034590	15260	15260	15260	15260	0
164	20241008	175800	121034590	15260	15260	15260	15260	0
165	20241008	175700	121034590	15260	15260	15260	15260	0
166	20241008	175600	121034590	15260	15260	15260	15260	0
167	20241008	175500	121034590	15260	15260	15260	15260	0
168	20241008	175400	121034590	15260	15260	15260	15260	0
169	20241008	175300	121034590	15260	15260	15260	15260	0
170	20241008	175200	121034590	15260	15260	15260	15260	0
171	20241008	175100	121034590	15260	15260	15260	15260	0
172	20241008	175000	121034590	15260	15260	15260	15260	0
173	20241008	174900	121034590	15260	15260	15260	15260	0
174	20241008	174800	121034590	15260	15260	15260	15260	0
175	20241008	174700	121034590	15260	15260	15260	15260	0
176	20241008	174600	121034590	15260	15260	15260	15260	0
177	20241008	174500	121034590	15260	15260	15260	15260	0
178	20241008	174400	121034590	15260	15260	15260	15260	0
179	20241008	174300	121034590	15260	15260	15260	15260	0
180	20241008	174200	121034590	15260	15260	15260	15260	0
181	20241008	174100	121034590	15260	15260	15260	15260	0
182	20241008	174000	121034590	15260	15260	15260	15260	1
183	20241008	173900	121034590	15260	15260	15260	15260	0
184	20241008	173800	121034590	15260	15260	15260	15260	0
185	20241008	173700	121034590	15260	15260	15260	15260	0
186	20241008	173600	121034590	15260	15260	15260	15260	0
187	20241008	173500	121034590	15260	15260	15260	15260	0
188	20241008	173400	121034590	15260	15260	15260	15260	0
189	20241008	173300	121034590	15260	15260	15260	15260	0
190	20241008	173200	121034590	15260	15260	15260	15260	0
191	20241008	173100	121034590	15260	15260	15260	15260	0
192	20241008	173000	121034590	15260	15260	15260	15260	0
193	20241008	172900	121034590	15260	15260	15260	15260	0
194	20241008	172800	121034590	15260	15260	15260	15260	0
195	20241008	172700	121034590	15260	15260	15260	15260	0
196	20241008	172600	121034590	15260	15260	15260	15260	0
197	20241008	172500	121034590	15260	15260	15260	15260	0
198	20241008	172400	121034590	15260	15260	15260	15260	0
199	20241008	172300	121034590	15260	15260	15260	15260	0
200	20241008	172200	121034590	15260	15260	15260	15260	0
201	20241008	172100	121034590	15260	15260	15260	15260	0
202	20241008	172000	121034590	15260	15260	15260	15260	0
203	20241008	171900	121034590	15260	15260	15260	15260	0
204	20241008	171800	121034590	15260	15260	15260	15260	0
205	20241008	171700	121034590	15260	15260	15260	15260	0
206	20241008	171600	121034590	15260	15260	15260	15260	0
207	20241008	171500	121034590	15260	15260	15260	15260	0
208	20241008	171400	121034590	15260	15260	15260	15260	0
209	20241008	171300	121034590	15260	15260	15260	15260	0
210	20241008	171200	121034590	15260	15260	15260	15260	0
211	20241008	171100	121034590	15260	15260	15260	15260	0
212	20241008	171000	121034590	15260	15260	15260	15260	1
213	20241008	170900	121034590	15260	15260	15260	15260	0
214	20241008	170800	121034590	15260	15260	15260	15260	0
215	20241008	170700	121034590	15260	15260	15260	15260	0
216	20241008	170600	121034590	15260	15260	15260	15260	0
217	20241008	170500	121034590	15260	15260	15260	15260	0
218	20241008	170400	121034590	15260	15260	15260	15260	0
219	20241008	170300	121034590	15260	15260	15260	15260	0
220	20241008	170200	121034590	15260	15260	15260	15260	0
221	20241008	170100	121034590	15260	15260	15260	15260	0
222	20241008	170000	121034590	15260	15260	15260	15260	0
223	20241008	165900	121034590	15260	15260	15260	15260	0
224	20241008	165800	121034590	15260	15260	15260	15260	0
225	20241008	165700	121034590	15260	15260	15260	15260	0
226	20241008	165600	121034590	15260	15260	15260	15260	0
227	20241008	165500	121034590	15260	15260	15260	15260	0
228	20241008	165400	121034590	15260	15260	15260	15260	0
229	20241008	165300	121034590	15260	15260	15260	15260	0
230	20241008	165200	121034590	15260	15260	15260	15260	0
231	20241008	165100	121034590	15260	15260	15260	15260	0
232	20241008	165000	121034590	15260	15260	15260	15260	0
233	20241008	164900	121034590	15260	15260	15260	15260	0
234	20241008	164800	121034590	15260	15260	15260	15260	0
235	20241008	164700	121034590	15260	15260	15260	15260	0
236	20241008	164600	121034590	15260	15260	15260	15260	0
237	20241008	164500	121034590	15260	15260	15260	15260	0
238	20241008	164400	121034590	15260	15260	15260	15260	0
239	20241008	164300	121034590	15260	15260	15260	15260	0
240	20241008	164200	121034590	15260	15260	15260	15260	0
241	20241008	164100	121034590	15260	15260	15260	15260	0
242	20241008	164000	121034590	15260	15260	15260	15260	1
243	20241008	163900	121034590	15260	15260	15260	15260	0
244	20241008	163800	121034590	15260	15260	15260	15260	0
245	20241008	163700	121034590	15260	15260	15260	15260	0
246	20241008	163600	121034590	15260	15260	15260	15260	0
247	20241008	163500	121034590	15260	15260	15260	15260	0
248	20241008	163400	121034590	15260	15260	15260	15260	0
249	20241008	163300	121034590	15260	15260	15260	15260	0
250	20241008	163200	121034590	15260	15260	15260	15260	0
251	20241008	163100	121034590	15260	15260	15260	15260	0
252	20241008	163000	121034590	15260	15260	15260	15260	0
253	20241008	162900	121034590	15260	15260	15260	15260	0
254	20241008	162800	121034590	15260	15260	15260	15260	0
255	20241008	162700	121034590	15260	15260	15260	15260	0
256	20241008	162600	121034590	15260	15260	15260	15260	0
257	20241008	162500	121034590	15260	15260	15260	15260	0
258	20241008	162400	121034590	15260	15260	15260	15260	0
259	20241008	162300	121034590	15260	15260	15260	15260	0
260	20241008	162200	121034590	15260	15260	15260	15260	0
261	20241008	162100	121034590	15260	15260	15260	15260	0
262	20241008	162000	121034590	15260	15260	15260	15260	0
263	20241008	161900	121034590	15260	15260	15260	15260	0
264	20241008	161800	121034590	15260	15260	15260	15260	0
265	20241008	161700	121034590	15260	15260	15260	15260	0
266	20241008	161600	121034590	15260	15260	15260	15260	0
267	20241008	161500	121034590	15260	15260	15260	15260	0
268	20241008	161400	121034590	15260	15260	15260	15260	0
269	20241008	161300	121034590	15260	15260	15260	15260	0
270	20241008	161200	121034590	15260	15260	15260	15260	0
271	20241008	161100	121034590	15260	15260	15260	15260	0
272	20241008	161000	121034590	15260	15260	15260	15260	1
273	20241008	160900	121034590	15260	15260	15260	15260	0
274	20241008	160800	121034590	15260	15260	15260	15260	0
275	20241008	160700	121034590	15260	15260	15260	15260	0
276	20241008	160600	121034590	15260	15260	15260	15260	0
277	20241008	160500	121034590	15260	15260	15260	15260	0
278	20241008	160400	121034590	15260	15260	15260	15260	0
279	20241008	160300	121034590	15260	15260	15260	15260	0
280	20241008	160200	121034590	15260	15260	15260	15260	0
281	20241008	160100	121034590	15260	15260	15260	15260	0
282	20241008	160000	121034590	15260	15260	15260	15260	0
283	20241008	155900	121034590	15260	15260	15260	15260	0
284	20241008	155800	121034590	15260	15260	15260	15260	0
285	20241008	155700	121034590	15260	15260	15260	15260	0
286	20241008	155600	121034590	15260	15260	15260	15260	0
287	20241008	155500	121034590	15260	15260	15260	15260	0
288	20241008	155400	121034590	15260	15260	15260	15260	0
289	20241008	155300	121034590	15260	15260	15260	15260	0
290	20241008	155200	121034590	15260	15260	15260	15260	0
291	20241008	155100	121034590	15260	15260	15260	15260	0
292	20241008	155000	121034590	15260	15260	15260	15260	0
293	20241008	154900	121034590	15260	15260	15260	15260	0
294	20241008	154800	121034590	15260	15260	15260	15260	0
295	20241008	154700	121034590	15260	15260	15260	15260	0
296	20241008	154600	121034590	15260	15260	15260	15260	0
297	20241008	154500	121034590	15260	15260	15260	15260	0
298	20241008	154400	121034590	15260	15260	15260	15260	0
299	20241008	154300	121034590	15260	15260	15260	15260	0
300	20241008	154200	121034590	15260	15260	15260	15260	0
301	20241008	154100	121034590	15260	15260	15260	15260	0
302	20241008	154000	121034590	15260	15260	15260	15260	1
303	20241008	153900	121034590	15260	15260	15260	15260	0
304	20241008	153800	121034590	15260	15260	15260	15260	0
305	20241008	153700	121034590	15260	15260	15260	15260	0
306	20241008	153600	121034590	15260	15260	15260	15260	0
307	20241008	153500	121034590	15260	15260	15260	15260	0
308	20241008	153400	121034590	15260	15260	15260	15260	0
309	20241008	153300	121034590	15260	15260	15260	15260	0
310	20241008	153200	121034590	15260	15260	15260	15260	0
311	20241008	153100	121034590	15260	15260	15260	15260	0
312	20241008	153000	121034590	15260	15260	15260	15260	1
313	20241008	152900	121019330	15250	15250	15250	15250	0
314	20241008	152800	121019330	15250	15250	15250	15250	0
315	20241008	152700	121019330	15250	15250	15250	15250	0
316	20241008	152600	121019330	15250	15250	15250	15250	0
317	20241008	152500	121019330	15250	15250	15250	15250	0
318	20241008	152400	121019330	15250	15250	15250	15250	0
319	20241008	152300	121019330	15250	15250	15250	15250	0
320	20241008	152200	121019330	15250	15250	15250	15250	0
321	20241008	152100	121019330	15250	15250	15250	15250	0
322	20241008	152000	121019330	15250	15250	15250	15250	0
323	20241008	151900	121019330	15250	15200	15250	15190	7
324	20241008	151800	120912910	15250	15200	15250	15200	7
325	20241008	151700	120806460	15260	15260	15260	15260	0
326	20241008	151600	120806460	15260	15260	15260	15260	0
327	20241008	151500	120806460	15260	15260	15260	15260	0
328	20241008	151400	120806460	15260	15250	15260	15250	115
329	20241008	151300	119052700	15230	15230	15230	15230	0
330	20241008	151200	119052700	15230	15230	15230	15230	0
331	20241008	151100	119052700	15230	15230	15230	15230	0
332	20241008	151000	119052700	15230	15230	15230	15230	0
333	20241008	150900	119052700	15230	15230	15230	15230	1
334	20241008	150800	119037470	15230	15230	15230	15230	0
335	20241008	150700	119037470	15230	15230	15230	15230	69
336	20241008	150600	117986600	15200	15200	15200	15200	0
337	20241008	150500	117986600	15200	15200	15200	15200	0
338	20241008	150400	117986600	15200	15200	15200	15200	0
339	20241008	150300	117986600	15200	15200	15200	15200	1
340	20241008	150200	117971400	15220	15220	15220	15220	1
341	20241008	150100	117956180	15220	15220	15220	15220	1
342	20241008	150000	117940960	15200	15200	15200	15200	0
343	20241008	145900	117940960	15200	15200	15200	15200	0
344	20241008	145800	117940960	15200	15200	15200	15200	0
345	20241008	145700	117940960	15200	15200	15200	15200	0
346	20241008	145600	117940960	15200	15200	15200	15200	0
347	20241008	145500	117940960	15200	15200	15200	15200	0
348	20241008	145400	117940960	15200	15220	15220	15200	410
349	20241008	145300	111708930	15240	15240	15240	15240	30
350	20241008	145200	111251730	15240	15240	15240	15240	0
351	20241008	145100	111251730	15240	15240	15240	15240	1
352	20241008	145000	111236490	15240	15240	15240	15240	0
353	20241008	144900	111236490	15240	15240	15240	15240	0
354	20241008	144800	111236490	15240	15240	15240	15240	410
355	20241008	144700	104988090	15250	15250	15250	15250	1
356	20241008	144600	104972840	15130	15170	15170	15130	500
357	20241008	144500	97394850	15170	15170	15170	15170	0
358	20241008	144400	97394850	15170	15170	15170	15170	0
359	20241008	144300	97394850	15170	15200	15200	15170	500
360	20241008	144200	89802870	15200	15200	15200	15200	0
361	20241008	144100	89802870	15200	15200	15200	15200	0
362	20241008	144000	89802870	15200	15200	15200	15200	1
363	20241008	143900	89787670	15200	15200	15200	15200	0
364	20241008	143800	89787670	15200	15200	15200	15200	0
365	20241008	143700	89787670	15200	15200	15200	15200	0
366	20241008	143600	89787670	15200	15230	15230	15200	256
367	20241008	143500	85895040	15260	15260	15260	15260	0
368	20241008	143400	85895040	15260	15260	15260	15260	0
369	20241008	143300	85895040	15260	15260	15260	15260	0
370	20241008	143200	85895040	15260	15260	15260	15260	0
371	20241008	143100	85895040	15260	15260	15260	15260	0
372	20241008	143000	85895040	15260	15270	15270	15240	822
373	20241008	142900	73359200	15290	15290	15290	15290	0
374	20241008	142800	73359200	15290	15290	15290	15290	1
375	20241008	142700	73343910	15270	15270	15270	15270	0
376	20241008	142600	73343910	15270	15270	15270	15270	0
377	20241008	142500	73343910	15270	15270	15270	15270	0
378	20241008	142400	73343910	15270	15270	15270	15270	0
379	20241008	142300	73343910	15270	15270	15270	15270	0
380	20241008	142200	73343910	15270	15270	15270	15270	0
381	20241008	142100	73343910	15270	15270	15270	15270	0
382	20241008	142000	73343910	15270	15270	15270	15270	0
383	20241008	141900	73343910	15270	15270	15270	15270	0
384	20241008	141800	73343910	15270	15270	15270	15270	0
385	20241008	141700	73343910	15270	15270	15270	15270	0
386	20241008	141600	73343910	15270	15270	15270	15270	0
387	20241008	141500	73343910	15270	15270	15270	15270	0
388	20241008	141400	73343910	15270	15270	15270	15270	0
389	20241008	141300	73343910	15270	15270	15270	15270	0
390	20241008	141200	73343910	15270	15270	15270	15270	0
391	20241008	141100	73343910	15270	15270	15270	15270	0
392	20241008	141000	73343910	15270	15270	15270	15270	0
393	20241008	140900	73343910	15270	15270	15270	15270	0
394	20241008	140800	73343910	15270	15270	15270	15270	0
395	20241008	140700	73343910	15270	15270	15270	15270	0
396	20241008	140600	73343910	15270	15270	15270	15270	0
397	20241008	140500	73343910	15270	15270	15270	15270	0
398	20241008	140400	73343910	15270	15270	15270	15270	0
399	20241008	140300	73343910	15270	15270	15270	15270	0
400	20241008	140200	73343910	15270	15270	15270	15270	0
401	20241008	140100	73343910	15270	15270	15270	15270	0
402	20241008	140000	73343910	15270	15270	15270	15270	0
403	20241008	135900	73343910	15270	15270	15270	15270	0
404	20241008	135800	73343910	15270	15270	15270	15270	0
405	20241008	135700	73343910	15270	15270	15270	15270	0
406	20241008	135600	73343910	15270	15270	15270	15270	7
407	20241008	135500	73237020	15290	15290	15290	15290	0
408	20241008	135400	73237020	15290	15290	15290	15290	0
409	20241008	135300	73237020	15290	15290	15290	15290	0
410	20241008	135200	73237020	15290	15290	15290	15290	0
411	20241008	135100	73237020	15290	15290	15290	15290	0
412	20241008	135000	73237020	15290	15290	15290	15290	0
413	20241008	134900	73237020	15290	15290	15290	15290	0
414	20241008	134800	73237020	15290	15290	15290	15290	0
415	20241008	134700	73237020	15290	15290	15290	15290	0
416	20241008	134600	73237020	15290	15290	15290	15290	0
417	20241008	134500	73237020	15290	15290	15290	15290	0
418	20241008	134400	73237020	15290	15290	15290	15290	30
419	20241008	134300	72778320	15290	15290	15290	15290	0
420	20241008	134200	72778320	15290	15290	15290	15290	0
421	20241008	134100	72778320	15290	15290	15290	15290	0
422	20241008	134000	72778320	15290	15290	15290	15290	0
423	20241008	133900	72778320	15290	15290	15290	15290	0
424	20241008	133800	72778320	15290	15290	15290	15290	0
425	20241008	133700	72778320	15290	15310	15310	15290	393
426	20241008	133600	66769330	15340	15340	15340	15340	0
427	20241008	133500	66769330	15340	15340	15340	15340	0
428	20241008	133400	66769330	15340	15340	15340	15340	0
429	20241008	133300	66769330	15340	15340	15340	15340	0
430	20241008	133200	66769330	15340	15340	15340	15340	0
431	20241008	133100	66769330	15340	15340	15340	15340	0
432	20241008	133000	66769330	15340	15320	15340	15320	88
433	20241008	132900	65420130	15310	15320	15340	15310	3
434	20241008	132800	65374160	15300	15340	15340	15260	124
435	20241008	132700	63472120	15330	15300	15330	15300	95
436	20241008	132600	62016400	15290	15250	15290	15250	19
437	20241008	132500	61726020	15240	15230	15240	15230	5
438	20241008	132400	61649830	15240	15230	15240	15230	167
439	20241008	132300	59104890	15230	15230	15230	15230	0
440	20241008	132200	59104890	15230	15230	15230	15230	0
441	20241008	132100	59104890	15230	15230	15230	15230	0
442	20241008	132000	59104890	15230	15230	15230	15230	0
443	20241008	131900	59104890	15230	15230	15230	15230	0
444	20241008	131800	59104890	15230	15230	15230	15230	0
445	20241008	131700	59104890	15230	15230	15230	15230	0
446	20241008	131600	59104890	15230	15230	15230	15230	0
447	20241008	131500	59104890	15230	15230	15230	15230	1
448	20241008	131400	59089660	15230	15230	15230	15230	0
449	20241008	131300	59089660	15230	15230	15230	15230	0
450	20241008	131200	59089660	15230	15230	15230	15230	0
451	20241008	131100	59089660	15230	15230	15230	15230	0
452	20241008	131000	59089660	15230	15230	15230	15230	0
453	20241008	130900	59089660	15230	15230	15230	15230	0
454	20241008	130800	59089660	15230	15230	15230	15230	0
455	20241008	130700	59089660	15230	15230	15230	15230	0
456	20241008	130600	59089660	15230	15230	15230	15230	33
457	20241008	130500	58587070	15230	15230	15230	15230	0
458	20241008	130400	58587070	15230	15230	15230	15230	0
459	20241008	130300	58587070	15230	15230	15230	15230	0
460	20241008	130200	58587070	15230	15230	15230	15230	55
461	20241008	130100	57749420	15230	15230	15230	15230	0
462	20241008	130000	57749420	15230	15230	15230	15230	0
463	20241008	125900	57749420	15230	15200	15230	15200	2
464	20241008	125800	57718990	15200	15200	15200	15200	0
465	20241008	125700	57718990	15200	15200	15200	15200	0
466	20241008	125600	57718990	15200	15200	15200	15200	0
467	20241008	125500	57718990	15200	15200	15200	15200	0
468	20241008	125400	57718990	15200	15200	15200	15200	3
469	20241008	125300	57673390	15200	15200	15200	15200	0
470	20241008	125200	57673390	15200	15200	15200	15200	0
471	20241008	125100	57673390	15200	15200	15200	15200	0
472	20241008	125000	57673390	15200	15200	15200	15200	0
473	20241008	124900	57673390	15200	15210	15210	15200	23
474	20241008	124800	57323780	15200	15200	15200	15200	0
475	20241008	124700	57323780	15200	15200	15200	15200	0
476	20241008	124600	57323780	15200	15200	15200	15200	0
477	20241008	124500	57323780	15200	15200	15200	15200	0
478	20241008	124400	57323780	15200	15200	15200	15200	0
479	20241008	124300	57323780	15200	15200	15200	15200	0
480	20241008	124200	57323780	15200	15200	15200	15200	0
481	20241008	124100	57323780	15200	15200	15200	15200	0
482	20241008	124000	57323780	15200	15200	15200	15200	0
483	20241008	123900	57323780	15200	15200	15200	15200	0
484	20241008	123800	57323780	15200	15200	15200	15200	0
485	20241008	123700	57323780	15200	15200	15200	15200	0
486	20241008	123600	57323780	15200	15200	15200	15200	1
487	20241008	123500	57308580	15200	15200	15200	15200	0
488	20241008	123400	57308580	15200	15200	15200	15200	1
489	20241008	123300	57293380	15240	15240	15240	15240	0
490	20241008	123200	57293380	15240	15240	15240	15240	0
491	20241008	123100	57293380	15240	15240	15240	15240	0
492	20241008	123000	57293380	15240	15240	15240	15240	10
493	20241008	122900	57140980	15200	15200	15200	15200	0
494	20241008	122800	57140980	15200	15200	15200	15200	0
495	20241008	122700	57140980	15200	15200	15200	15200	0
496	20241008	122600	57140980	15200	15200	15200	15200	0
497	20241008	122500	57140980	15200	15200	15200	15200	0
498	20241008	122400	57140980	15200	15200	15200	15200	0
499	20241008	122300	57140980	15200	15200	15200	15200	0
500	20241008	122200	57140980	15200	15200	15200	15200	0
501	20241008	122100	57140980	15200	15200	15200	15200	0
502	20241008	122000	57140980	15200	15200	15200	15200	0
503	20241008	121900	57140980	15200	15200	15200	15200	0
504	20241008	121800	57140980	15200	15200	15200	15200	0
505	20241008	121700	57140980	15200	15200	15200	15200	0
506	20241008	121600	57140980	15200	15200	15200	15200	0
507	20241008	121500	57140980	15200	15200	15200	15200	0
508	20241008	121400	57140980	15200	15200	15200	15200	0
509	20241008	121300	57140980	15200	15200	15200	15200	0
510	20241008	121200	57140980	15200	15200	15200	15200	0
511	20241008	121100	57140980	15200	15200	15200	15200	0
512	20241008	121000	57140980	15200	15200	15200	15200	0
513	20241008	120900	57140980	15200	15200	15200	15200	0
514	20241008	120800	57140980	15200	15200	15200	15200	0
515	20241008	120700	57140980	15200	15200	15200	15200	0
516	20241008	120600	57140980	15200	15200	15200	15200	0
517	20241008	120500	57140980	15200	15200	15200	15200	0
518	20241008	120400	57140980	15200	15200	15200	15200	0
519	20241008	120300	57140980	15200	15200	15200	15200	0
520	20241008	120200	57140980	15200	15200	15200	15200	2
521	20241008	120100	57110580	15230	15230	15230	15230	0
522	20241008	120000	57110580	15230	15230	15230	15230	0
523	20241008	115900	57110580	15230	15230	15230	15230	0
524	20241008	115800	57110580	15230	15230	15230	15230	0
525	20241008	115700	57110580	15230	15230	15230	15230	0
526	20241008	115600	57110580	15230	15230	15230	15230	0
527	20241008	115500	57110580	15230	15230	15230	15230	0
528	20241008	115400	57110580	15230	15230	15230	15230	0
529	20241008	115300	57110580	15230	15230	15230	15230	0
530	20241008	115200	57110580	15230	15230	15230	15230	0
531	20241008	115100	57110580	15230	15230	15230	15230	0
532	20241008	115000	57110580	15230	15230	15230	15230	0
533	20241008	114900	57110580	15230	15230	15230	15230	0
534	20241008	114800	57110580	15230	15230	15230	15230	0
535	20241008	114700	57110580	15230	15230	15230	15230	0
536	20241008	114600	57110580	15230	15230	15230	15230	0
537	20241008	114500	57110580	15230	15230	15230	15230	0
538	20241008	114400	57110580	15230	15230	15230	15230	0
539	20241008	114300	57110580	15230	15230	15230	15230	0
540	20241008	114200	57110580	15230	15230	15230	15230	0
541	20241008	114100	57110580	15230	15200	15230	15200	203
542	20241008	114000	54019920	15220	15220	15220	15220	0
543	20241008	113900	54019920	15220	15220	15220	15220	0
544	20241008	113800	54019920	15220	15220	15220	15220	0
545	20241008	113700	54019920	15220	15220	15220	15220	0
546	20241008	113600	54019920	15220	15220	15220	15220	0
547	20241008	113500	54019920	15220	15220	15220	15220	0
548	20241008	113400	54019920	15220	15230	15230	15220	430
549	20241008	113300	47475110	15230	15230	15230	15230	0
550	20241008	113200	47475110	15230	15230	15230	15230	0
551	20241008	113100	47475110	15230	15230	15230	15230	0
552	20241008	113000	47475110	15230	15230	15230	15230	0
553	20241008	112900	47475110	15230	15230	15230	15230	0
554	20241008	112800	47475110	15230	15230	15230	15230	30
555	20241008	112700	47018210	15250	15250	15250	15250	0
556	20241008	112600	47018210	15250	15250	15250	15250	0
557	20241008	112500	47018210	15250	15250	15250	15250	41
558	20241008	112400	46392960	15250	15250	15250	15250	0
559	20241008	112300	46392960	15250	15250	15250	15250	0
560	20241008	112200	46392960	15250	15250	15250	15250	0
561	20241008	112100	46392960	15250	15250	15250	15250	0
562	20241008	112000	46392960	15250	15250	15250	15250	9
563	20241008	111900	46255710	15250	15250	15250	15250	0
564	20241008	111800	46255710	15250	15250	15250	15250	0
565	20241008	111700	46255710	15250	15250	15250	15250	0
566	20241008	111600	46255710	15250	15250	15250	15250	1
567	20241008	111500	46240460	15220	15220	15220	15220	0
568	20241008	111400	46240460	15220	15220	15220	15220	0
569	20241008	111300	46240460	15220	15220	15220	15220	0
570	20241008	111200	46240460	15220	15220	15220	15220	0
571	20241008	111100	46240460	15220	15220	15220	15220	0
572	20241008	111000	46240460	15220	15220	15220	15220	0
573	20241008	110900	46240460	15220	15220	15220	15220	0
574	20241008	110800	46240460	15220	15220	15220	15220	0
575	20241008	110700	46240460	15220	15220	15220	15220	0
576	20241008	110600	46240460	15220	15220	15220	15220	0
577	20241008	110500	46240460	15220	15220	15220	15220	0
578	20241008	110400	46240460	15220	15220	15220	15220	0
579	20241008	110300	46240460	15220	15220	15220	15220	0
580	20241008	110200	46240460	15220	15220	15220	15220	0
581	20241008	110100	46240460	15220	15220	15220	15220	0
582	20241008	110000	46240460	15220	15220	15220	15220	0
583	20241008	105900	46240460	15220	15220	15220	15220	0
584	20241008	105800	46240460	15220	15220	15220	15220	0
585	20241008	105700	46240460	15220	15220	15220	15220	0
586	20241008	105600	46240460	15220	15220	15220	15220	0
587	20241008	105500	46240460	15220	15220	15220	15220	0
588	20241008	105400	46240460	15220	15220	15220	15220	0
589	20241008	105300	46240460	15220	15220	15220	15220	0
590	20241008	105200	46240460	15220	15220	15220	15220	0
591	20241008	105100	46240460	15220	15220	15220	15220	0
592	20241008	105000	46240460	15220	15220	15220	15220	16
593	20241008	104900	45996940	15220	15220	15220	15220	0
594	20241008	104800	45996940	15220	15220	15220	15220	0
595	20241008	104700	45996940	15220	15220	15220	15220	0
596	20241008	104600	45996940	15220	15220	15220	15220	150
597	20241008	104500	43713940	15200	15200	15200	15200	0
598	20241008	104400	43713940	15200	15200	15200	15200	0
599	20241008	104300	43713940	15200	15200	15200	15200	0
600	20241008	104200	43713940	15200	15200	15200	15200	0
601	20241008	104100	43713940	15200	15200	15200	15200	0
602	20241008	104000	43713940	15200	15200	15200	15200	0
603	20241008	103900	43713940	15200	15200	15200	15200	0
604	20241008	103800	43713940	15200	15200	15200	15200	0
605	20241008	103700	43713940	15200	15200	15200	15200	0
606	20241008	103600	43713940	15200	15200	15200	15200	13
607	20241008	103500	43516340	15200	15210	15210	15200	64
608	20241008	103400	42543490	15230	15230	15230	15230	0
609	20241008	103300	42543490	15230	15230	15230	15230	0
610	20241008	103200	42543490	15230	15230	15230	15230	0
611	20241008	103100	42543490	15230	15230	15230	15230	0
612	20241008	103000	42543490	15230	15230	15230	15230	0
613	20241008	102900	42543490	15230	15230	15230	15230	0
614	20241008	102800	42543490	15230	15230	15230	15230	0
615	20241008	102700	42543490	15230	15230	15230	15230	0
616	20241008	102600	42543490	15230	15230	15230	15230	0
617	20241008	102500	42543490	15230	15230	15230	15230	0
618	20241008	102400	42543490	15230	15230	15230	15230	0
619	20241008	102300	42543490	15230	15230	15230	15230	0
620	20241008	102200	42543490	15230	15230	15230	15230	0
621	20241008	102100	42543490	15230	15230	15230	15230	0
622	20241008	102000	42543490	15230	15220	15230	15220	260
623	20241008	101900	38583780	15220	15210	15230	15210	397
624	20241008	101800	32537540	15210	15210	15210	15210	0
625	20241008	101700	32537540	15210	15210	15210	15210	0
626	20241008	101600	32537540	15210	15210	15210	15210	0
627	20241008	101500	32537540	15210	15210	15210	15210	0
628	20241008	101400	32537540	15210	15210	15210	15210	0
629	20241008	101300	32537540	15210	15210	15210	15210	2
630	20241008	101200	32507120	15210	15210	15210	15210	10
631	20241008	101100	32355020	15210	15210	15210	15210	4
632	20241008	101000	32294180	15190	15190	15190	15190	35
633	20241008	100900	31762530	15180	15180	15180	15180	0
634	20241008	100800	31762530	15180	15180	15180	15180	5
635	20241008	100700	31686630	15190	15190	15190	15190	0
636	20241008	100600	31686630	15190	15190	15190	15190	0
637	20241008	100500	31686630	15190	15190	15190	15190	50
638	20241008	100400	30927130	15190	15190	15190	15190	0
639	20241008	100300	30927130	15190	15190	15190	15190	5
640	20241008	100200	30851180	15140	15140	15140	15140	0
641	20241008	100100	30851180	15140	15140	15140	15140	0
642	20241008	100000	30851180	15140	15140	15140	15140	0
643	20241008	095900	30851180	15140	15150	15150	15140	436
644	20241008	095800	24249840	15170	15170	15170	15170	0
645	20241008	095700	24249840	15170	15170	15170	15170	0
646	20241008	095600	24249840	15170	15160	15170	15160	52
647	20241008	095500	23461020	15160	15160	15160	15160	0
648	20241008	095400	23461020	15160	15160	15160	15160	0
649	20241008	095300	23461020	15160	15160	15160	15160	8
650	20241008	095200	23339740	15180	15180	15180	15120	708
651	20241008	095100	12603630	15170	15180	15180	15170	50
652	20241008	095000	11844980	15190	15190	15190	15190	50
653	20241008	094900	11085480	15200	15200	15200	15200	6
654	20241008	094800	10994280	15210	15210	15210	15210	0
655	20241008	094700	10994280	15210	15210	15210	15210	10
656	20241008	094600	10842180	15220	15220	15220	15220	15
657	20241008	094500	10613880	15220	15230	15230	15220	17
658	20241008	094400	10354990	15230	15230	15230	15230	0
659	20241008	094300	10354990	15230	15260	15260	15230	2
660	20241008	094200	10324500	15260	15260	15260	15260	0
661	20241008	094100	10324500	15260	15260	15260	15260	2
662	20241008	094000	10293980	15230	15230	15230	15230	0
663	20241008	093900	10293980	15230	15230	15230	15230	0
664	20241008	093800	10293980	15230	15230	15230	15230	0
665	20241008	093700	10293980	15230	15250	15250	15230	61
666	20241008	093600	9364820	15250	15250	15250	15250	0
667	20241008	093500	9364820	15250	15250	15250	15250	0
668	20241008	093400	9364820	15250	15270	15270	15250	152
669	20241008	093300	7046350	15290	15290	15290	15290	0
670	20241008	093200	7046350	15290	15290	15290	15290	50
671	20241008	093100	6281850	15280	15280	15280	15280	0
672	20241008	093000	6281850	15280	15280	15280	15280	0
673	20241008	092900	6281850	15280	15280	15280	15280	0
674	20241008	092800	6281850	15280	15280	15280	15280	0
675	20241008	092700	6281850	15280	15280	15280	15280	23
676	20241008	092600	5930410	15280	15280	15280	15280	0
677	20241008	092500	5930410	15280	15280	15280	15280	0
678	20241008	092400	5930410	15280	15280	15280	15280	1
679	20241008	092300	5915130	15330	15330	15330	15330	0
680	20241008	092200	5915130	15330	15350	15350	15330	50
681	20241008	092100	5147680	15360	15360	15360	15360	0
682	20241008	092000	5147680	15360	15360	15360	15360	0
683	20241008	091900	5147680	15360	15360	15360	15360	0
684	20241008	091800	5147680	15360	15360	15360	15360	0
685	20241008	091700	5147680	15360	15360	15360	15360	0
686	20241008	091600	5147680	15360	15360	15360	15360	0
687	20241008	091500	5147680	15360	15360	15360	15360	0
688	20241008	091400	5147680	15360	15360	15360	15360	1
689	20241008	091300	5132320	15380	15380	15380	15380	0
690	20241008	091200	5132320	15380	15380	15380	15380	0
691	20241008	091100	5132320	15380	15320	15380	15320	32
692	20241008	091000	4642020	15380	15380	15380	15380	0
693	20241008	090900	4642020	15380	15380	15380	15380	0
694	20241008	090800	4642020	15380	15380	15380	15380	1
695	20241008	090700	4626640	15320	15320	15320	15320	0
696	20241008	090600	4626640	15320	15320	15320	15320	0
697	20241008	090500	4626640	15320	15320	15320	15320	0
698	20241008	090400	4626640	15320	15320	15320	15320	0
699	20241008	090300	4626640	15320	15320	15320	15320	0
700	20241008	090200	4626640	15320	15320	15320	15320	0
701	20241008	090100	4626640	15320	15320	15320	15320	0
702	20241008	090000	4626640	15320	15320	15320	15320	302