KissMeData/068290/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194700	179234220	15120	15120	15120	15120	502
3	20241002	194600	179234220	15120	15120	15120	15120	0
4	20241002	194500	179234220	15120	15120	15120	15120	0
5	20241002	194400	179234220	15120	15120	15120	15120	0
6	20241002	194300	179234220	15120	15120	15120	15120	0
7	20241002	194200	179234220	15120	15120	15120	15120	0
8	20241002	194100	179234220	15120	15120	15120	15120	0
9	20241002	194000	179234220	15120	15120	15120	15120	0
10	20241002	193900	179234220	15120	15120	15120	15120	0
11	20241002	193800	179234220	15120	15120	15120	15120	0
12	20241002	193700	179234220	15120	15120	15120	15120	0
13	20241002	193600	179234220	15120	15120	15120	15120	0
14	20241002	193500	179234220	15120	15120	15120	15120	0
15	20241002	193400	179234220	15120	15120	15120	15120	0
16	20241002	193300	179234220	15120	15120	15120	15120	0
17	20241002	193200	179234220	15120	15120	15120	15120	0
18	20241002	193100	179234220	15120	15120	15120	15120	0
19	20241002	193000	179234220	15120	15120	15120	15120	0
20	20241002	192900	179234220	15120	15120	15120	15120	0
21	20241002	192800	179234220	15120	15120	15120	15120	0
22	20241002	192700	179234220	15120	15120	15120	15120	0
23	20241002	192600	179234220	15120	15120	15120	15120	0
24	20241002	192500	179234220	15120	15120	15120	15120	0
25	20241002	192400	179234220	15120	15120	15120	15120	0
26	20241002	192300	179234220	15120	15120	15120	15120	0
27	20241002	192200	179234220	15120	15120	15120	15120	0
28	20241002	192100	179234220	15120	15120	15120	15120	0
29	20241002	192000	179234220	15120	15120	15120	15120	0
30	20241002	191900	179234220	15120	15120	15120	15120	0
31	20241002	191800	179234220	15120	15120	15120	15120	0
32	20241002	191700	179234220	15120	15120	15120	15120	502
33	20241002	191600	179234220	15120	15120	15120	15120	0
34	20241002	191500	179234220	15120	15120	15120	15120	0
35	20241002	191400	179234220	15120	15120	15120	15120	0
36	20241002	191300	179234220	15120	15120	15120	15120	0
37	20241002	191200	179234220	15120	15120	15120	15120	0
38	20241002	191100	179234220	15120	15120	15120	15120	0
39	20241002	191000	179234220	15120	15120	15120	15120	0
40	20241002	190900	179234220	15120	15120	15120	15120	0
41	20241002	190800	179234220	15120	15120	15120	15120	0
42	20241002	190700	179234220	15120	15120	15120	15120	0
43	20241002	190600	179234220	15120	15120	15120	15120	0
44	20241002	190500	179234220	15120	15120	15120	15120	0
45	20241002	190400	179234220	15120	15120	15120	15120	0
46	20241002	190300	179234220	15120	15120	15120	15120	0
47	20241002	190200	179234220	15120	15120	15120	15120	0
48	20241002	190100	179234220	15120	15120	15120	15120	0
49	20241002	190000	179234220	15120	15120	15120	15120	0
50	20241002	185900	179234220	15120	15120	15120	15120	0
51	20241002	185800	179234220	15120	15120	15120	15120	0
52	20241002	185700	179234220	15120	15120	15120	15120	0
53	20241002	185600	179234220	15120	15120	15120	15120	0
54	20241002	185500	179234220	15120	15120	15120	15120	0
55	20241002	185400	179234220	15120	15120	15120	15120	0
56	20241002	185300	179234220	15120	15120	15120	15120	0
57	20241002	185200	179234220	15120	15120	15120	15120	0
58	20241002	185100	179234220	15120	15120	15120	15120	0
59	20241002	185000	179234220	15120	15120	15120	15120	0
60	20241002	184900	179234220	15120	15120	15120	15120	0
61	20241002	184800	179234220	15120	15120	15120	15120	0
62	20241002	184700	179234220	15120	15120	15120	15120	502
63	20241002	184600	179234220	15120	15120	15120	15120	0
64	20241002	184500	179234220	15120	15120	15120	15120	0
65	20241002	184400	179234220	15120	15120	15120	15120	0
66	20241002	184300	179234220	15120	15120	15120	15120	0
67	20241002	184200	179234220	15120	15120	15120	15120	0
68	20241002	184100	179234220	15120	15120	15120	15120	0
69	20241002	184000	179234220	15120	15120	15120	15120	0
70	20241002	183900	179234220	15120	15120	15120	15120	0
71	20241002	183800	179234220	15120	15120	15120	15120	0
72	20241002	183700	179234220	15120	15120	15120	15120	0
73	20241002	183600	179234220	15120	15120	15120	15120	0
74	20241002	183500	179234220	15120	15120	15120	15120	0
75	20241002	183400	179234220	15120	15120	15120	15120	0
76	20241002	183300	179234220	15120	15120	15120	15120	0
77	20241002	183200	179234220	15120	15120	15120	15120	0
78	20241002	183100	179234220	15120	15120	15120	15120	0
79	20241002	183000	179234220	15120	15120	15120	15120	0
80	20241002	182900	179234220	15120	15120	15120	15120	0
81	20241002	182800	179234220	15120	15120	15120	15120	0
82	20241002	182700	179234220	15120	15120	15120	15120	0
83	20241002	182600	179234220	15120	15120	15120	15120	0
84	20241002	182500	179234220	15120	15120	15120	15120	0
85	20241002	182400	179234220	15120	15120	15120	15120	0
86	20241002	182300	179234220	15120	15120	15120	15120	0
87	20241002	182200	179234220	15120	15120	15120	15120	0
88	20241002	182100	179234220	15120	15120	15120	15120	0
89	20241002	182000	179234220	15120	15120	15120	15120	0
90	20241002	181900	179234220	15120	15120	15120	15120	0
91	20241002	181800	179234220	15120	15120	15120	15120	0
92	20241002	181700	179234220	15120	15120	15120	15120	502
93	20241002	181600	179234220	15120	15120	15120	15120	0
94	20241002	181500	179234220	15120	15120	15120	15120	0
95	20241002	181400	179234220	15120	15120	15120	15120	0
96	20241002	181300	179234220	15120	15120	15120	15120	0
97	20241002	181200	179234220	15120	15120	15120	15120	0
98	20241002	181100	179234220	15120	15120	15120	15120	0
99	20241002	181000	179234220	15120	15120	15120	15120	0
100	20241002	180900	179234220	15120	15120	15120	15120	0
101	20241002	180800	179234220	15120	15120	15120	15120	0
102	20241002	180700	179234220	15120	15120	15120	15120	0
103	20241002	180600	179234220	15120	15120	15120	15120	0
104	20241002	180500	179234220	15120	15120	15120	15120	0
105	20241002	180400	179234220	15120	15120	15120	15120	0
106	20241002	180300	179234220	15120	15120	15120	15120	0
107	20241002	180200	179234220	15120	15120	15120	15120	0
108	20241002	180100	179234220	15120	15120	15120	15120	0
109	20241002	180000	179234220	15120	15120	15120	15120	0
110	20241002	175900	179234220	15120	15120	15120	15120	0
111	20241002	175800	179234220	15120	15120	15120	15120	0
112	20241002	175700	179234220	15120	15120	15120	15120	0
113	20241002	175600	179234220	15120	15120	15120	15120	0
114	20241002	175500	179234220	15120	15120	15120	15120	0
115	20241002	175400	179234220	15120	15120	15120	15120	0
116	20241002	175300	179234220	15120	15120	15120	15120	0
117	20241002	175200	179234220	15120	15120	15120	15120	0
118	20241002	175100	179234220	15120	15120	15120	15120	0
119	20241002	175000	179234220	15120	15120	15120	15120	0
120	20241002	174900	179234220	15120	15120	15120	15120	0
121	20241002	174800	179234220	15120	15120	15120	15120	0
122	20241002	174700	179234220	15120	15120	15120	15120	502
123	20241002	174600	179234220	15120	15120	15120	15120	0
124	20241002	174500	179234220	15120	15120	15120	15120	0
125	20241002	174400	179234220	15120	15120	15120	15120	0
126	20241002	174300	179234220	15120	15120	15120	15120	0
127	20241002	174200	179234220	15120	15120	15120	15120	0
128	20241002	174100	179234220	15120	15120	15120	15120	0
129	20241002	174000	179234220	15120	15120	15120	15120	0
130	20241002	173900	179234220	15120	15120	15120	15120	0
131	20241002	173800	179234220	15120	15120	15120	15120	0
132	20241002	173700	179234220	15120	15120	15120	15120	0
133	20241002	173600	179234220	15120	15120	15120	15120	0
134	20241002	173500	179234220	15120	15120	15120	15120	0
135	20241002	173400	179234220	15120	15120	15120	15120	0
136	20241002	173300	179234220	15120	15120	15120	15120	0
137	20241002	173200	179234220	15120	15120	15120	15120	0
138	20241002	173100	179234220	15120	15120	15120	15120	0
139	20241002	173000	179234220	15120	15120	15120	15120	0
140	20241002	172900	179234220	15120	15120	15120	15120	0
141	20241002	172800	179234220	15120	15120	15120	15120	0
142	20241002	172700	179234220	15120	15120	15120	15120	0
143	20241002	172600	179234220	15120	15120	15120	15120	0
144	20241002	172500	179234220	15120	15120	15120	15120	0
145	20241002	172400	179234220	15120	15120	15120	15120	0
146	20241002	172300	179234220	15120	15120	15120	15120	0
147	20241002	172200	179234220	15120	15120	15120	15120	0
148	20241002	172100	179234220	15120	15120	15120	15120	0
149	20241002	172000	179234220	15120	15120	15120	15120	0
150	20241002	171900	179234220	15120	15120	15120	15120	0
151	20241002	171800	179234220	15120	15120	15120	15120	0
152	20241002	171700	179234220	15120	15120	15120	15120	502
153	20241002	171600	179234220	15120	15120	15120	15120	0
154	20241002	171500	179234220	15120	15120	15120	15120	0
155	20241002	171400	179234220	15120	15120	15120	15120	0
156	20241002	171300	179234220	15120	15120	15120	15120	0
157	20241002	171200	179234220	15120	15120	15120	15120	0
158	20241002	171100	179234220	15120	15120	15120	15120	0
159	20241002	171000	179234220	15120	15120	15120	15120	0
160	20241002	170900	179234220	15120	15120	15120	15120	0
161	20241002	170800	179234220	15120	15120	15120	15120	0
162	20241002	170700	179234220	15120	15120	15120	15120	0
163	20241002	170600	179234220	15120	15120	15120	15120	0
164	20241002	170500	179234220	15120	15120	15120	15120	0
165	20241002	170400	179234220	15120	15120	15120	15120	0
166	20241002	170300	179234220	15120	15120	15120	15120	0
167	20241002	170200	179234220	15120	15120	15120	15120	0
168	20241002	170100	179234220	15120	15120	15120	15120	0
169	20241002	170000	179234220	15120	15120	15120	15120	0
170	20241002	165900	179234220	15120	15120	15120	15120	0
171	20241002	165800	179234220	15120	15120	15120	15120	0
172	20241002	165700	179234220	15120	15120	15120	15120	0
173	20241002	165600	179234220	15120	15120	15120	15120	0
174	20241002	165500	179234220	15120	15120	15120	15120	0
175	20241002	165400	179234220	15120	15120	15120	15120	0
176	20241002	165300	179234220	15120	15120	15120	15120	0
177	20241002	165200	179234220	15120	15120	15120	15120	0
178	20241002	165100	179234220	15120	15120	15120	15120	0
179	20241002	165000	179234220	15120	15120	15120	15120	0
180	20241002	164900	179234220	15120	15120	15120	15120	0
181	20241002	164800	179234220	15120	15120	15120	15120	0
182	20241002	164700	179234220	15120	15120	15120	15120	502
183	20241002	164600	179234220	15120	15120	15120	15120	0
184	20241002	164500	179234220	15120	15120	15120	15120	0
185	20241002	164400	179234220	15120	15120	15120	15120	0
186	20241002	164300	179234220	15120	15120	15120	15120	0
187	20241002	164200	179234220	15120	15120	15120	15120	0
188	20241002	164100	179234220	15120	15120	15120	15120	0
189	20241002	164000	179234220	15120	15120	15120	15120	0
190	20241002	163900	179234220	15120	15120	15120	15120	0
191	20241002	163800	179234220	15120	15120	15120	15120	0
192	20241002	163700	179234220	15120	15120	15120	15120	0
193	20241002	163600	179234220	15120	15120	15120	15120	0
194	20241002	163500	179234220	15120	15120	15120	15120	0
195	20241002	163400	179234220	15120	15120	15120	15120	0
196	20241002	163300	179234220	15120	15120	15120	15120	0
197	20241002	163200	179234220	15120	15120	15120	15120	0
198	20241002	163100	179234220	15120	15120	15120	15120	0
199	20241002	163000	179234220	15120	15120	15120	15120	0
200	20241002	162900	179234220	15120	15120	15120	15120	0
201	20241002	162800	179234220	15120	15120	15120	15120	0
202	20241002	162700	179234220	15120	15120	15120	15120	0
203	20241002	162600	179234220	15120	15120	15120	15120	0
204	20241002	162500	179234220	15120	15120	15120	15120	0
205	20241002	162400	179234220	15120	15120	15120	15120	0
206	20241002	162300	179234220	15120	15120	15120	15120	0
207	20241002	162200	179234220	15120	15120	15120	15120	0
208	20241002	162100	179234220	15120	15120	15120	15120	0
209	20241002	162000	179234220	15120	15120	15120	15120	0
210	20241002	161900	179234220	15120	15120	15120	15120	0
211	20241002	161800	179234220	15120	15120	15120	15120	0
212	20241002	161700	179234220	15120	15120	15120	15120	502
213	20241002	161600	179234220	15120	15120	15120	15120	0
214	20241002	161500	179234220	15120	15120	15120	15120	0
215	20241002	161400	179234220	15120	15120	15120	15120	0
216	20241002	161300	179234220	15120	15120	15120	15120	0
217	20241002	161200	179234220	15120	15120	15120	15120	0
218	20241002	161100	179234220	15120	15120	15120	15120	0
219	20241002	161000	179234220	15120	15120	15120	15120	0
220	20241002	160900	179234220	15120	15120	15120	15120	0
221	20241002	160800	179234220	15120	15120	15120	15120	0
222	20241002	160700	179234220	15120	15120	15120	15120	0
223	20241002	160600	179234220	15120	15120	15120	15120	0
224	20241002	160500	179234220	15120	15120	15120	15120	0
225	20241002	160400	179234220	15120	15120	15120	15120	0
226	20241002	160300	179234220	15120	15120	15120	15120	0
227	20241002	160200	179234220	15120	15120	15120	15120	0
228	20241002	160100	179234220	15120	15120	15120	15120	0
229	20241002	160000	179234220	15120	15120	15120	15120	0
230	20241002	155900	179234220	15120	15120	15120	15120	0
231	20241002	155800	179234220	15120	15120	15120	15120	0
232	20241002	155700	179234220	15120	15120	15120	15120	0
233	20241002	155600	179234220	15120	15120	15120	15120	0
234	20241002	155500	179234220	15120	15120	15120	15120	0
235	20241002	155400	179234220	15120	15120	15120	15120	0
236	20241002	155300	179234220	15120	15120	15120	15120	0
237	20241002	155200	179234220	15120	15120	15120	15120	0
238	20241002	155100	179234220	15120	15120	15120	15120	0
239	20241002	155000	179234220	15120	15120	15120	15120	0
240	20241002	154900	179234220	15120	15120	15120	15120	0
241	20241002	154800	179234220	15120	15120	15120	15120	0
242	20241002	154700	179234220	15120	15120	15120	15120	502
243	20241002	154600	179234220	15120	15120	15120	15120	0
244	20241002	154500	179234220	15120	15120	15120	15120	0
245	20241002	154400	179234220	15120	15120	15120	15120	0
246	20241002	154300	179234220	15120	15120	15120	15120	0
247	20241002	154200	179234220	15120	15120	15120	15120	0
248	20241002	154100	179234220	15120	15120	15120	15120	0
249	20241002	154000	179234220	15120	15120	15120	15120	0
250	20241002	153900	179234220	15120	15120	15120	15120	0
251	20241002	153800	179234220	15120	15120	15120	15120	0
252	20241002	153700	179234220	15120	15120	15120	15120	0
253	20241002	153600	179234220	15120	15120	15120	15120	0
254	20241002	153500	179234220	15120	15120	15120	15120	0
255	20241002	153400	179234220	15120	15120	15120	15120	0
256	20241002	153300	179234220	15120	15120	15120	15120	0
257	20241002	153200	179234220	15120	15120	15120	15120	0
258	20241002	153100	179234220	15120	15120	15120	15120	0
259	20241002	153000	179234220	15120	15120	15120	15120	502
260	20241002	152900	171643980	15120	15120	15120	15120	0
261	20241002	152800	171643980	15120	15120	15120	15120	0
262	20241002	152700	171643980	15120	15120	15120	15120	0
263	20241002	152600	171643980	15120	15120	15120	15120	0
264	20241002	152500	171643980	15120	15120	15120	15120	0
265	20241002	152400	171643980	15120	15120	15120	15120	0
266	20241002	152300	171643980	15120	15120	15120	15120	0
267	20241002	152200	171643980	15120	15120	15120	15120	0
268	20241002	152100	171643980	15120	15120	15120	15120	0
269	20241002	152000	171643980	15120	15120	15120	15120	0
270	20241002	151900	171643980	15120	14980	15120	14980	395
271	20241002	151800	165717290	14940	14940	14940	14940	9
272	20241002	151700	165582830	14940	14890	14940	14890	57
273	20241002	151600	164733500	14890	14840	14890	14840	61
274	20241002	151500	163825260	14850	14890	14890	14850	118
275	20241002	151400	162072120	14890	14890	14890	14890	6
276	20241002	151300	161982780	14880	14900	14900	14880	86
277	20241002	151200	160702990	14900	14900	14900	14900	3
278	20241002	151100	160658290	14900	14900	14900	14900	1
279	20241002	151000	160643390	14890	14910	14910	14890	307
280	20241002	150900	156069140	14910	14910	14910	14910	1
281	20241002	150800	156054230	14920	14920	14920	14920	0
282	20241002	150700	156054230	14920	14920	14920	14920	0
283	20241002	150600	156054230	14920	14920	14920	14920	0
284	20241002	150500	156054230	14920	14920	14920	14920	0
285	20241002	150400	156054230	14920	14940	14940	14920	99
286	20241002	150300	154577050	14930	14930	14930	14930	13
287	20241002	150200	154382960	14930	14930	14930	14930	0
288	20241002	150100	154382960	14930	14930	14930	14930	1
289	20241002	150000	154368030	14930	14930	14930	14930	0
290	20241002	145900	154368030	14930	14930	14930	14930	0
291	20241002	145800	154368030	14930	14930	14930	14930	1
292	20241002	145700	154353100	14920	14920	14920	14920	0
293	20241002	145600	154353100	14920	14920	14920	14920	1
294	20241002	145500	154338180	14940	14950	14950	14940	22
295	20241002	145400	154009290	15000	15000	15000	15000	0
296	20241002	145300	154009290	15000	14970	15000	14950	111
297	20241002	145200	152348020	14970	14970	14970	14970	0
298	20241002	145100	152348020	14970	14970	14970	14970	1
299	20241002	145000	152333050	15000	15000	15000	15000	2
300	20241002	144900	152303050	15000	14990	15000	14990	10
301	20241002	144800	152153060	15000	15000	15000	15000	2
302	20241002	144700	152123060	14970	14970	14970	14970	1
303	20241002	144600	152108090	14960	14960	14960	14960	0
304	20241002	144500	152108090	14960	14960	14960	14960	0
305	20241002	144400	152108090	14960	14960	14960	14960	1
306	20241002	144300	152093130	14970	14970	14970	14970	0
307	20241002	144200	152093130	14970	14970	14970	14970	0
308	20241002	144100	152093130	14970	14970	14970	14970	0
309	20241002	144000	152093130	14970	14970	14970	14970	101
310	20241002	143900	150581160	14980	14980	14980	14980	10
311	20241002	143800	150431360	14970	14970	14970	14970	0
312	20241002	143700	150431360	14970	14990	14990	14970	58
313	20241002	143600	149562420	14990	14990	14990	14990	1
314	20241002	143500	149547430	14990	15010	15010	14990	100
315	20241002	143400	148048080	15010	15010	15010	15010	1
316	20241002	143300	148033070	15010	15010	15010	15010	20
317	20241002	143200	147732870	15010	15010	15010	15010	0
318	20241002	143100	147732870	15010	15010	15010	15010	1
319	20241002	143000	147717860	15010	15010	15010	15010	0
320	20241002	142900	147717860	15010	15010	15010	15010	0
321	20241002	142800	147717860	15010	15010	15010	15010	1
322	20241002	142700	147702850	15010	15010	15010	15010	0
323	20241002	142600	147702850	15010	15010	15010	15010	0
324	20241002	142500	147702850	15010	15010	15010	15010	0
325	20241002	142400	147702850	15010	15040	15040	15010	23
326	20241002	142300	147356990	15040	15040	15040	15040	0
327	20241002	142200	147356990	15040	15040	15040	15040	0
328	20241002	142100	147356990	15040	15040	15040	15040	204
329	20241002	142000	144288830	15160	15160	15160	15160	0
330	20241002	141900	144288830	15160	15010	15160	15010	19
331	20241002	141800	144001030	15010	15010	15010	15010	0
332	20241002	141700	144001030	15010	15010	15010	15010	0
333	20241002	141600	144001030	15010	15010	15010	15010	0
334	20241002	141500	144001030	15010	15010	15010	15010	0
335	20241002	141400	144001030	15010	15010	15010	15010	0
336	20241002	141300	144001030	15010	15010	15010	15010	2
337	20241002	141200	143971010	15160	15160	15160	15160	0
338	20241002	141100	143971010	15160	15160	15160	15160	0
339	20241002	141000	143971010	15160	15160	15160	15160	18
340	20241002	140900	143698130	15110	15110	15110	15110	0
341	20241002	140800	143698130	15110	15110	15110	15110	0
342	20241002	140700	143698130	15110	15110	15110	15110	6
343	20241002	140600	143607470	15010	15010	15010	15010	0
344	20241002	140500	143607470	15010	15010	15010	15010	0
345	20241002	140400	143607470	15010	15010	15010	15010	0
346	20241002	140300	143607470	15010	15010	15010	15010	2
347	20241002	140200	143577450	15110	15110	15110	15110	1
348	20241002	140100	143562340	15180	15180	15180	15180	0
349	20241002	140000	143562340	15180	15180	15180	15180	0
350	20241002	135900	143562340	15180	15180	15180	15180	0
351	20241002	135800	143562340	15180	15160	15180	15160	18
352	20241002	135700	143289210	14970	14970	14970	14970	0
353	20241002	135600	143289210	14970	14970	14970	14970	0
354	20241002	135500	143289210	14970	14970	14970	14970	0
355	20241002	135400	143289210	14970	14970	14970	14970	0
356	20241002	135300	143289210	14970	14970	14970	14970	0
357	20241002	135200	143289210	14970	14980	14980	14970	160
358	20241002	135100	140894000	14970	14970	14970	14970	0
359	20241002	135000	140894000	14970	14970	14970	14970	0
360	20241002	134900	140894000	14970	14970	14970	14970	0
361	20241002	134800	140894000	14970	14970	14970	14970	1
362	20241002	134700	140879030	14980	15000	15000	14980	173
363	20241002	134600	138287010	15000	15000	15000	15000	0
364	20241002	134500	138287010	15000	15010	15010	15000	50
365	20241002	134400	137537000	15050	15050	15050	15050	0
366	20241002	134300	137537000	15050	15050	15050	15050	0
367	20241002	134200	137537000	15050	15050	15050	15050	0
368	20241002	134100	137537000	15050	15010	15050	15010	94
369	20241002	134000	136122350	15020	15020	15020	15020	0
370	20241002	133900	136122350	15020	15020	15020	15020	0
371	20241002	133800	136122350	15020	15020	15020	15020	1
372	20241002	133700	136107330	15040	15070	15200	15030	843
373	20241002	133600	123320870	15020	15020	15070	15010	350
374	20241002	133500	118065880	15100	15100	15100	15100	0
375	20241002	133400	118065880	15100	15100	15100	15100	0
376	20241002	133300	118065880	15100	15100	15100	15100	0
377	20241002	133200	118065880	15100	15040	15100	15010	214
378	20241002	133100	114852830	15040	15040	15040	15040	0
379	20241002	133000	114852830	15040	15040	15040	15040	0
380	20241002	132900	114852830	15040	15040	15040	15040	39
381	20241002	132800	114266270	15100	15100	15100	15100	0
382	20241002	132700	114266270	15100	15100	15100	15100	0
383	20241002	132600	114266270	15100	15100	15100	15100	3
384	20241002	132500	114220970	15100	15100	15100	15100	0
385	20241002	132400	114220970	15100	15100	15100	15100	0
386	20241002	132300	114220970	15100	15100	15100	15100	18
387	20241002	132200	113949170	15040	15040	15040	15040	0
388	20241002	132100	113949170	15040	15040	15040	15040	0
389	20241002	132000	113949170	15040	15040	15040	15040	2
390	20241002	131900	113919090	15110	15110	15110	15110	0
391	20241002	131800	113919090	15110	15110	15110	15110	0
392	20241002	131700	113919090	15110	15110	15110	15110	0
393	20241002	131600	113919090	15110	15110	15110	15110	0
394	20241002	131500	113919090	15110	15110	15110	15110	0
395	20241002	131400	113919090	15110	15110	15110	15110	0
396	20241002	131300	113919090	15110	15110	15110	15110	0
397	20241002	131200	113919090	15110	15110	15110	15110	0
398	20241002	131100	113919090	15110	15110	15110	15110	0
399	20241002	131000	113919090	15110	15110	15110	15110	1
400	20241002	130900	113903980	15160	15160	15160	15160	0
401	20241002	130800	113903980	15160	15160	15160	15160	10
402	20241002	130700	113752380	15190	15190	15190	15190	5
403	20241002	130600	113676430	15100	15100	15100	15100	25
404	20241002	130500	113298930	15100	15100	15100	15100	110
405	20241002	130400	111637930	15200	15200	15200	15200	0
406	20241002	130300	111637930	15200	15200	15200	15200	2
407	20241002	130200	111607530	15100	15100	15100	15100	0
408	20241002	130100	111607530	15100	15100	15100	15100	0
409	20241002	130000	111607530	15100	15110	15110	15060	15
410	20241002	125900	111380940	15110	15110	15110	15110	2
411	20241002	125800	111350720	15060	15060	15060	15060	0
412	20241002	125700	111350720	15060	15060	15060	15060	0
413	20241002	125600	111350720	15060	15060	15060	15060	0
414	20241002	125500	111350720	15060	15060	15060	15060	0
415	20241002	125400	111350720	15060	15060	15060	15060	1
416	20241002	125300	111335660	15110	15110	15110	15110	0
417	20241002	125200	111335660	15110	15110	15110	15110	0
418	20241002	125100	111335660	15110	15110	15110	15110	79
419	20241002	125000	110141970	15100	15100	15100	15100	0
420	20241002	124900	110141970	15100	15100	15100	15100	0
421	20241002	124800	110141970	15100	15100	15100	15100	0
422	20241002	124700	110141970	15100	15100	15100	15100	0
423	20241002	124600	110141970	15100	15190	15190	15100	22
424	20241002	124500	109807880	15190	15190	15190	15190	0
425	20241002	124400	109807880	15190	15190	15190	15190	0
426	20241002	124300	109807880	15190	15190	15190	15190	0
427	20241002	124200	109807880	15190	15190	15190	15190	0
428	20241002	124100	109807880	15190	15190	15190	15190	0
429	20241002	124000	109807880	15190	15200	15200	15190	32
430	20241002	123900	109321500	15190	15190	15190	15190	0
431	20241002	123800	109321500	15190	15190	15190	15190	0
432	20241002	123700	109321500	15190	15180	15190	15180	125
433	20241002	123600	107422810	15180	15170	15180	15170	111
434	20241002	123500	105737940	15080	15080	15080	15080	0
435	20241002	123400	105737940	15080	15080	15080	15080	0
436	20241002	123300	105737940	15080	15080	15080	15080	0
437	20241002	123200	105737940	15080	15080	15080	15080	1
438	20241002	123100	105722860	15010	15010	15010	15010	0
439	20241002	123000	105722860	15010	15010	15010	15010	0
440	20241002	122900	105722860	15010	15010	15010	15010	10
441	20241002	122800	105572760	15010	15180	15180	15010	232
442	20241002	122700	102071180	15180	15180	15180	15180	0
443	20241002	122600	102071180	15180	15180	15180	15180	0
444	20241002	122500	102071180	15180	15180	15180	15180	0
445	20241002	122400	102071180	15180	15180	15180	15180	0
446	20241002	122300	102071180	15180	15180	15180	15180	0
447	20241002	122200	102071180	15180	15180	15180	15180	20
448	20241002	122100	101767580	15180	15180	15180	15180	0
449	20241002	122000	101767580	15180	15180	15180	15180	17
450	20241002	121900	101509520	15080	15080	15080	15080	2
451	20241002	121800	101479360	15180	15180	15180	15180	0
452	20241002	121700	101479360	15180	15180	15180	15180	0
453	20241002	121600	101479360	15180	15180	15180	15180	0
454	20241002	121500	101479360	15180	15180	15180	15180	0
455	20241002	121400	101479360	15180	15180	15180	15180	0
456	20241002	121300	101479360	15180	15180	15180	15180	0
457	20241002	121200	101479360	15180	15180	15180	15180	50
458	20241002	121100	100720360	15180	15180	15180	15180	18
459	20241002	121000	100447120	15060	15060	15060	15060	0
460	20241002	120900	100447120	15060	15060	15060	15060	0
461	20241002	120800	100447120	15060	15060	15060	15060	0
462	20241002	120700	100447120	15060	15060	15060	15060	2
463	20241002	120600	100417000	15190	15190	15190	15190	4
464	20241002	120500	100356240	15210	15210	15210	15210	0
465	20241002	120400	100356240	15210	15210	15210	15210	0
466	20241002	120300	100356240	15210	15210	15210	15210	1
467	20241002	120200	100341030	15110	15110	15110	15110	19
468	20241002	120100	100053940	15150	15150	15150	15150	0
469	20241002	120000	100053940	15150	15150	15150	15150	70
470	20241002	115900	98993440	15250	15250	15250	15250	4
471	20241002	115800	98932440	15250	15250	15250	15250	0
472	20241002	115700	98932440	15250	15250	15250	15250	101
473	20241002	115600	97392190	15230	15220	15250	15190	495
474	20241002	115500	89852980	15190	15010	15210	15010	271
475	20241002	115400	85742790	15100	15100	15100	15100	3
476	20241002	115300	85697490	15100	15100	15100	15100	0
477	20241002	115200	85697490	15100	15100	15100	15100	0
478	20241002	115100	85697490	15100	15100	15100	15100	0
479	20241002	115000	85697490	15100	15100	15100	15100	0
480	20241002	114900	85697490	15100	15100	15100	15100	2
481	20241002	114800	85667290	15000	15000	15000	15000	2
482	20241002	114700	85637290	15100	15000	15100	15000	72
483	20241002	114600	84557190	15000	15000	15000	15000	0
484	20241002	114500	84557190	15000	15000	15000	15000	90
485	20241002	114400	83207190	15000	15000	15000	15000	0
486	20241002	114300	83207190	15000	15000	15000	15000	1
487	20241002	114200	83192190	15010	15010	15010	15010	0
488	20241002	114100	83192190	15010	15010	15010	15010	0
489	20241002	114000	83192190	15010	15010	15010	15010	39
490	20241002	113900	82606800	15100	15100	15100	15100	0
491	20241002	113800	82606800	15100	15100	15100	15100	0
492	20241002	113700	82606800	15100	15070	15100	15070	11
493	20241002	113600	82440730	15020	15020	15020	15020	0
494	20241002	113500	82440730	15020	15020	15020	15020	0
495	20241002	113400	82440730	15020	15020	15020	15020	0
496	20241002	113300	82440730	15020	15020	15020	15020	1
497	20241002	113200	82425710	15070	15070	15070	15070	16
498	20241002	113100	82184590	15100	15100	15100	15100	0
499	20241002	113000	82184590	15100	15100	15100	15100	1
500	20241002	112900	82169490	15010	15010	15010	15010	0
501	20241002	112800	82169490	15010	15010	15010	15010	2
502	20241002	112700	82139470	15100	15100	15100	15100	0
503	20241002	112600	82139470	15100	15100	15100	15100	2
504	20241002	112500	82109270	15100	15100	15100	15100	0
505	20241002	112400	82109270	15100	15100	15100	15100	21
506	20241002	112300	81792170	15100	15100	15100	15100	0
507	20241002	112200	81792170	15100	15100	15100	15100	0
508	20241002	112100	81792170	15100	15100	15100	15100	0
509	20241002	112000	81792170	15100	15100	15100	15100	0
510	20241002	111900	81792170	15100	15100	15100	15100	0
511	20241002	111800	81792170	15100	15100	15100	15100	0
512	20241002	111700	81792170	15100	15010	15100	15010	4
513	20241002	111600	81731950	15100	15100	15100	15100	1
514	20241002	111500	81716850	15100	15100	15100	15100	21
515	20241002	111400	81399750	15100	15100	15100	15100	0
516	20241002	111300	81399750	15100	15100	15100	15100	0
517	20241002	111200	81399750	15100	15100	15100	15100	0
518	20241002	111100	81399750	15100	15100	15100	15100	0
519	20241002	111000	81399750	15100	15100	15100	15100	0
520	20241002	110900	81399750	15100	15090	15100	15090	20
521	20241002	110800	81097760	15100	15100	15100	15100	0
522	20241002	110700	81097760	15100	15090	15100	15090	20
523	20241002	110600	80795900	14970	14970	14970	14970	0
524	20241002	110500	80795900	14970	14970	14970	14970	0
525	20241002	110400	80795900	14970	14970	14970	14970	0
526	20241002	110300	80795900	14970	14970	14970	14970	102
527	20241002	110200	79268960	14970	14970	14970	14970	0
528	20241002	110100	79268960	14970	14970	14970	14970	0
529	20241002	110000	79268960	14970	14970	14970	14970	0
530	20241002	105900	79268960	14970	14970	14970	14970	0
531	20241002	105800	79268960	14970	14970	14970	14970	0
532	20241002	105700	79268960	14970	14970	14970	14970	0
533	20241002	105600	79268960	14970	14970	14970	14970	0
534	20241002	105500	79268960	14970	14970	14970	14970	0
535	20241002	105400	79268960	14970	14970	14970	14970	0
536	20241002	105300	79268960	14970	14970	14970	14960	205
537	20241002	105200	76200120	15090	15080	15090	15080	19
538	20241002	105100	75913500	14970	14970	14970	14970	0
539	20241002	105000	75913500	14970	14970	14970	14970	0
540	20241002	104900	75913500	14970	14970	14970	14970	2
541	20241002	104800	75883560	14980	14980	14980	14980	0
542	20241002	104700	75883560	14980	14980	14980	14980	0
543	20241002	104600	75883560	14980	14980	14980	14980	0
544	20241002	104500	75883560	14980	14980	14980	14980	0
545	20241002	104400	75883560	14980	14980	14980	14980	0
546	20241002	104300	75883560	14980	14980	14980	14980	0
547	20241002	104200	75883560	14980	14980	14980	14980	0
548	20241002	104100	75883560	14980	14980	14980	14980	38
549	20241002	104000	75314320	14980	14980	14980	14980	2
550	20241002	103900	75284360	15090	15080	15090	15080	17
551	20241002	103800	75027850	15080	15080	15080	15080	1
552	20241002	103700	75012770	14960	14960	14960	14960	0
553	20241002	103600	75012770	14960	14960	14960	14960	0
554	20241002	103500	75012770	14960	14960	14960	14960	0
555	20241002	103400	75012770	14960	14960	14960	14960	0
556	20241002	103300	75012770	14960	15090	15090	14960	2
557	20241002	103200	74982720	15090	15080	15090	15080	18
558	20241002	103100	74711140	15000	15000	15000	15000	0
559	20241002	103000	74711140	15000	15000	15000	15000	1
560	20241002	102900	74696140	15000	15000	15000	15000	1
561	20241002	102800	74681140	14890	14890	14890	14890	0
562	20241002	102700	74681140	14890	14890	14890	14890	2
563	20241002	102600	74651360	15000	15000	15000	15000	0
564	20241002	102500	74651360	15000	15000	15000	15000	0
565	20241002	102400	74651360	15000	15000	15000	15000	0
566	20241002	102300	74651360	15000	15000	15000	15000	0
567	20241002	102200	74651360	15000	15000	15000	15000	0
568	20241002	102100	74651360	15000	15000	15000	15000	0
569	20241002	102000	74651360	15000	15080	15080	15000	96
570	20241002	101900	73207520	15090	15000	15090	15000	19
571	20241002	101800	72921220	14850	14850	14850	14850	0
572	20241002	101700	72921220	14850	14850	14850	14850	0
573	20241002	101600	72921220	14850	14850	14850	14850	0
574	20241002	101500	72921220	14850	14850	14850	14850	2
575	20241002	101400	72891520	14850	14850	14850	14850	0
576	20241002	101300	72891520	14850	14850	14850	14850	0
577	20241002	101200	72891520	14850	14850	14850	14850	170
578	20241002	101100	70367020	14970	14970	14970	14970	0
579	20241002	101000	70367020	14970	14970	14970	14970	0
580	20241002	100900	70367020	14970	14970	14970	14970	28
581	20241002	100800	69947860	14970	14970	14970	14970	49
582	20241002	100700	69214330	14970	14960	14970	14960	18
583	20241002	100600	68945010	14840	14840	14840	14840	0
584	20241002	100500	68945010	14840	14840	14840	14840	8
585	20241002	100400	68826290	15000	15000	15000	15000	0
586	20241002	100300	68826290	15000	15000	15000	15000	17
587	20241002	100200	68571290	15000	15000	15000	15000	0
588	20241002	100100	68571290	15000	15000	15000	15000	0
589	20241002	100000	68571290	15000	15000	15000	15000	0
590	20241002	095900	68571290	15000	14980	15000	14980	24
591	20241002	095800	68211310	14820	14820	14820	14820	2
592	20241002	095700	68181670	14910	14910	14910	14910	0
593	20241002	095600	68181670	14910	14910	14910	14910	0
594	20241002	095500	68181670	14910	14910	14910	14910	1
595	20241002	095400	68166760	14910	14910	14910	14910	0
596	20241002	095300	68166760	14910	14910	14910	14910	0
597	20241002	095200	68166760	14910	14910	14910	14910	0
598	20241002	095100	68166760	14910	14910	14910	14910	20
599	20241002	095000	67868560	14910	14910	14910	14910	2
600	20241002	094900	67838740	15000	15000	15000	15000	0
601	20241002	094800	67838740	15000	15000	15000	15000	0
602	20241002	094700	67838740	15000	15000	15000	15000	18
603	20241002	094600	67568740	14910	14910	14910	14910	0
604	20241002	094500	67568740	14910	14910	14910	14910	2
605	20241002	094400	67538920	15000	15000	15000	15000	1
606	20241002	094300	67523920	15000	15000	15000	15000	0
607	20241002	094200	67523920	15000	15000	15000	15000	2
608	20241002	094100	67493920	14910	14910	14910	14910	2
609	20241002	094000	67464100	15000	14920	15000	14920	13
610	20241002	093900	67269980	15000	15000	15000	15000	3
611	20241002	093800	67224980	14990	14980	14990	14980	224
612	20241002	093700	63867920	14980	14870	14990	14870	1301
613	20241002	093600	44392590	14860	14970	14970	14860	38
614	20241002	093500	43827230	14970	14970	14970	14970	20
615	20241002	093400	43527830	14970	14970	14970	14970	0
616	20241002	093300	43527830	14970	14970	14970	14970	0
617	20241002	093200	43527830	14970	14970	14970	14970	4
618	20241002	093100	43467950	14870	14870	14870	14870	0
619	20241002	093000	43467950	14870	14870	14870	14870	0
620	20241002	092900	43467950	14870	14870	14870	14870	0
621	20241002	092800	43467950	14870	14870	14870	14870	1
622	20241002	092700	43453080	14970	14970	14970	14970	3
623	20241002	092600	43408170	14970	14870	14970	14730	785
624	20241002	092500	31788370	14870	14870	14870	14870	12
625	20241002	092400	31609930	14870	14870	14870	14870	0
626	20241002	092300	31609930	14870	14870	14870	14870	45
627	20241002	092200	30940780	14860	14860	14860	14860	0
628	20241002	092100	30940780	14860	14880	14880	14860	26
629	20241002	092000	30553940	14980	14980	14980	14980	325
630	20241002	091900	25685440	14980	14980	14980	14980	20
631	20241002	091800	25385840	14980	14980	14980	14980	0
632	20241002	091700	25385840	14980	14880	14980	14880	132
633	20241002	091600	23419510	14880	14860	14880	14860	82
634	20241002	091500	22199590	14880	14880	14880	14870	52
635	20241002	091400	21425900	14870	14880	14880	14870	14
636	20241002	091300	21217590	14950	14950	14950	14950	0
637	20241002	091200	21217590	14950	14950	14950	14950	120
638	20241002	091100	19423590	14950	14950	14950	14950	0
639	20241002	091000	19423590	14950	14900	14950	14900	101
640	20241002	090900	17918640	14950	14950	14950	14950	62
641	20241002	090800	16991740	15160	15160	15160	15160	18
642	20241002	090700	16718860	15180	15180	15180	15180	0
643	20241002	090600	16718860	15180	15180	15180	15180	4
644	20241002	090500	16658140	15200	15200	15200	15200	0
645	20241002	090400	16658140	15200	15200	15200	15200	0
646	20241002	090300	16658140	15200	15200	15200	15200	10
647	20241002	090200	16506140	15200	15000	15200	15000	420
648	20241002	090100	10163140	15190	15180	15190	15180	100
649	20241002	090000	8644820	15230	14770	15230	14770	585