KissMeData/083930/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200700	253059420	14100	14100	14100	14100	364
3	20241007	200600	253059420	14100	14100	14100	14100	0
4	20241007	200500	253059420	14100	14100	14100	14100	0
5	20241007	200400	253059420	14100	14100	14100	14100	0
6	20241007	200300	253059420	14100	14100	14100	14100	0
7	20241007	200200	253059420	14100	14100	14100	14100	0
8	20241007	200100	253059420	14100	14100	14100	14100	0
9	20241007	200000	253059420	14100	14100	14100	14100	0
10	20241007	195900	253059420	14100	14100	14100	14100	0
11	20241007	195800	253059420	14100	14100	14100	14100	0
12	20241007	195700	253059420	14100	14100	14100	14100	0
13	20241007	195600	253059420	14100	14100	14100	14100	0
14	20241007	195500	253059420	14100	14100	14100	14100	0
15	20241007	195400	253059420	14100	14100	14100	14100	0
16	20241007	195300	253059420	14100	14100	14100	14100	0
17	20241007	195200	253059420	14100	14100	14100	14100	0
18	20241007	195100	253059420	14100	14100	14100	14100	0
19	20241007	195000	253059420	14100	14100	14100	14100	0
20	20241007	194900	253059420	14100	14100	14100	14100	0
21	20241007	194800	253059420	14100	14100	14100	14100	0
22	20241007	194700	253059420	14100	14100	14100	14100	0
23	20241007	194600	253059420	14100	14100	14100	14100	0
24	20241007	194500	253059420	14100	14100	14100	14100	0
25	20241007	194400	253059420	14100	14100	14100	14100	0
26	20241007	194300	253059420	14100	14100	14100	14100	0
27	20241007	194200	253059420	14100	14100	14100	14100	0
28	20241007	194100	253059420	14100	14100	14100	14100	0
29	20241007	194000	253059420	14100	14100	14100	14100	0
30	20241007	193900	253059420	14100	14100	14100	14100	0
31	20241007	193800	253059420	14100	14100	14100	14100	0
32	20241007	193700	253059420	14100	14100	14100	14100	364
33	20241007	193600	253059420	14100	14100	14100	14100	0
34	20241007	193500	253059420	14100	14100	14100	14100	0
35	20241007	193400	253059420	14100	14100	14100	14100	0
36	20241007	193300	253059420	14100	14100	14100	14100	0
37	20241007	193200	253059420	14100	14100	14100	14100	0
38	20241007	193100	253059420	14100	14100	14100	14100	0
39	20241007	193000	253059420	14100	14100	14100	14100	0
40	20241007	192900	253059420	14100	14100	14100	14100	0
41	20241007	192800	253059420	14100	14100	14100	14100	0
42	20241007	192700	253059420	14100	14100	14100	14100	0
43	20241007	192600	253059420	14100	14100	14100	14100	0
44	20241007	192500	253059420	14100	14100	14100	14100	0
45	20241007	192400	253059420	14100	14100	14100	14100	0
46	20241007	192300	253059420	14100	14100	14100	14100	0
47	20241007	192200	253059420	14100	14100	14100	14100	0
48	20241007	192100	253059420	14100	14100	14100	14100	0
49	20241007	192000	253059420	14100	14100	14100	14100	0
50	20241007	191900	253059420	14100	14100	14100	14100	0
51	20241007	191800	253059420	14100	14100	14100	14100	0
52	20241007	191700	253059420	14100	14100	14100	14100	0
53	20241007	191600	253059420	14100	14100	14100	14100	0
54	20241007	191500	253059420	14100	14100	14100	14100	0
55	20241007	191400	253059420	14100	14100	14100	14100	0
56	20241007	191300	253059420	14100	14100	14100	14100	0
57	20241007	191200	253059420	14100	14100	14100	14100	0
58	20241007	191100	253059420	14100	14100	14100	14100	0
59	20241007	191000	253059420	14100	14100	14100	14100	0
60	20241007	190900	253059420	14100	14100	14100	14100	0
61	20241007	190800	253059420	14100	14100	14100	14100	0
62	20241007	190700	253059420	14100	14100	14100	14100	364
63	20241007	190600	253059420	14100	14100	14100	14100	0
64	20241007	190500	253059420	14100	14100	14100	14100	0
65	20241007	190400	253059420	14100	14100	14100	14100	0
66	20241007	190300	253059420	14100	14100	14100	14100	0
67	20241007	190200	253059420	14100	14100	14100	14100	0
68	20241007	190100	253059420	14100	14100	14100	14100	0
69	20241007	190000	253059420	14100	14100	14100	14100	0
70	20241007	185900	253059420	14100	14100	14100	14100	0
71	20241007	185800	253059420	14100	14100	14100	14100	0
72	20241007	185700	253059420	14100	14100	14100	14100	0
73	20241007	185600	253059420	14100	14100	14100	14100	0
74	20241007	185500	253059420	14100	14100	14100	14100	0
75	20241007	185400	253059420	14100	14100	14100	14100	0
76	20241007	185300	253059420	14100	14100	14100	14100	0
77	20241007	185200	253059420	14100	14100	14100	14100	0
78	20241007	185100	253059420	14100	14100	14100	14100	0
79	20241007	185000	253059420	14100	14100	14100	14100	0
80	20241007	184900	253059420	14100	14100	14100	14100	0
81	20241007	184800	253059420	14100	14100	14100	14100	0
82	20241007	184700	253059420	14100	14100	14100	14100	0
83	20241007	184600	253059420	14100	14100	14100	14100	0
84	20241007	184500	253059420	14100	14100	14100	14100	0
85	20241007	184400	253059420	14100	14100	14100	14100	0
86	20241007	184300	253059420	14100	14100	14100	14100	0
87	20241007	184200	253059420	14100	14100	14100	14100	0
88	20241007	184100	253059420	14100	14100	14100	14100	0
89	20241007	184000	253059420	14100	14100	14100	14100	0
90	20241007	183900	253059420	14100	14100	14100	14100	0
91	20241007	183800	253059420	14100	14100	14100	14100	0
92	20241007	183700	253059420	14100	14100	14100	14100	364
93	20241007	183600	253059420	14100	14100	14100	14100	0
94	20241007	183500	253059420	14100	14100	14100	14100	0
95	20241007	183400	253059420	14100	14100	14100	14100	0
96	20241007	183300	253059420	14100	14100	14100	14100	0
97	20241007	183200	253059420	14100	14100	14100	14100	0
98	20241007	183100	253059420	14100	14100	14100	14100	0
99	20241007	183000	253059420	14100	14100	14100	14100	0
100	20241007	182900	253059420	14100	14100	14100	14100	0
101	20241007	182800	253059420	14100	14100	14100	14100	0
102	20241007	182700	253059420	14100	14100	14100	14100	0
103	20241007	182600	253059420	14100	14100	14100	14100	0
104	20241007	182500	253059420	14100	14100	14100	14100	0
105	20241007	182400	253059420	14100	14100	14100	14100	0
106	20241007	182300	253059420	14100	14100	14100	14100	0
107	20241007	182200	253059420	14100	14100	14100	14100	0
108	20241007	182100	253059420	14100	14100	14100	14100	0
109	20241007	182000	253059420	14100	14100	14100	14100	0
110	20241007	181900	253059420	14100	14100	14100	14100	0
111	20241007	181800	253059420	14100	14100	14100	14100	0
112	20241007	181700	253059420	14100	14100	14100	14100	0
113	20241007	181600	253059420	14100	14100	14100	14100	0
114	20241007	181500	253059420	14100	14100	14100	14100	0
115	20241007	181400	253059420	14100	14100	14100	14100	0
116	20241007	181300	253059420	14100	14100	14100	14100	0
117	20241007	181200	253059420	14100	14100	14100	14100	0
118	20241007	181100	253059420	14100	14100	14100	14100	0
119	20241007	181000	253059420	14100	14100	14100	14100	0
120	20241007	180900	253059420	14100	14100	14100	14100	0
121	20241007	180800	253059420	14100	14100	14100	14100	0
122	20241007	180700	253059420	14100	14100	14100	14100	364
123	20241007	180600	253059420	14100	14100	14100	14100	0
124	20241007	180500	253059420	14100	14100	14100	14100	0
125	20241007	180400	253059420	14100	14100	14100	14100	0
126	20241007	180300	253059420	14100	14100	14100	14100	0
127	20241007	180200	253059420	14100	14100	14100	14100	0
128	20241007	180100	253059420	14100	14100	14100	14100	0
129	20241007	180000	253059420	14100	14100	14100	14100	0
130	20241007	175900	253059420	14100	14100	14100	14100	0
131	20241007	175800	253059420	14100	14100	14100	14100	0
132	20241007	175700	253059420	14100	14100	14100	14100	0
133	20241007	175600	253059420	14100	14100	14100	14100	0
134	20241007	175500	253059420	14100	14100	14100	14100	0
135	20241007	175400	253059420	14100	14100	14100	14100	0
136	20241007	175300	253059420	14100	14100	14100	14100	0
137	20241007	175200	253059420	14100	14100	14100	14100	0
138	20241007	175100	253059420	14100	14100	14100	14100	0
139	20241007	175000	253059420	14100	14100	14100	14100	0
140	20241007	174900	253059420	14100	14100	14100	14100	0
141	20241007	174800	253059420	14100	14100	14100	14100	0
142	20241007	174700	253059420	14100	14100	14100	14100	0
143	20241007	174600	253059420	14100	14100	14100	14100	0
144	20241007	174500	253059420	14100	14100	14100	14100	0
145	20241007	174400	253059420	14100	14100	14100	14100	0
146	20241007	174300	253059420	14100	14100	14100	14100	0
147	20241007	174200	253059420	14100	14100	14100	14100	0
148	20241007	174100	253059420	14100	14100	14100	14100	0
149	20241007	174000	253059420	14100	14100	14100	14100	0
150	20241007	173900	253059420	14100	14100	14100	14100	0
151	20241007	173800	253059420	14100	14100	14100	14100	0
152	20241007	173700	253059420	14100	14100	14100	14100	364
153	20241007	173600	253059420	14100	14100	14100	14100	0
154	20241007	173500	253059420	14100	14100	14100	14100	0
155	20241007	173400	253059420	14100	14100	14100	14100	0
156	20241007	173300	253059420	14100	14100	14100	14100	0
157	20241007	173200	253059420	14100	14100	14100	14100	0
158	20241007	173100	253059420	14100	14100	14100	14100	0
159	20241007	173000	253059420	14100	14100	14100	14100	0
160	20241007	172900	253059420	14100	14100	14100	14100	0
161	20241007	172800	253059420	14100	14100	14100	14100	0
162	20241007	172700	253059420	14100	14100	14100	14100	0
163	20241007	172600	253059420	14100	14100	14100	14100	0
164	20241007	172500	253059420	14100	14100	14100	14100	0
165	20241007	172400	253059420	14100	14100	14100	14100	0
166	20241007	172300	253059420	14100	14100	14100	14100	0
167	20241007	172200	253059420	14100	14100	14100	14100	0
168	20241007	172100	253059420	14100	14100	14100	14100	0
169	20241007	172000	253059420	14100	14100	14100	14100	0
170	20241007	171900	253059420	14100	14100	14100	14100	0
171	20241007	171800	253059420	14100	14100	14100	14100	0
172	20241007	171700	253059420	14100	14100	14100	14100	0
173	20241007	171600	253059420	14100	14100	14100	14100	0
174	20241007	171500	253059420	14100	14100	14100	14100	0
175	20241007	171400	253059420	14100	14100	14100	14100	0
176	20241007	171300	253059420	14100	14100	14100	14100	0
177	20241007	171200	253059420	14100	14100	14100	14100	0
178	20241007	171100	253059420	14100	14100	14100	14100	0
179	20241007	171000	253059420	14100	14100	14100	14100	0
180	20241007	170900	253059420	14100	14100	14100	14100	0
181	20241007	170800	253059420	14100	14100	14100	14100	0
182	20241007	170700	253059420	14100	14100	14100	14100	364
183	20241007	170600	253059420	14100	14100	14100	14100	0
184	20241007	170500	253059420	14100	14100	14100	14100	0
185	20241007	170400	253059420	14100	14100	14100	14100	0
186	20241007	170300	253059420	14100	14100	14100	14100	0
187	20241007	170200	253059420	14100	14100	14100	14100	0
188	20241007	170100	253059420	14100	14100	14100	14100	0
189	20241007	170000	253059420	14100	14100	14100	14100	0
190	20241007	165900	253059420	14100	14100	14100	14100	0
191	20241007	165800	253059420	14100	14100	14100	14100	0
192	20241007	165700	253059420	14100	14100	14100	14100	0
193	20241007	165600	253059420	14100	14100	14100	14100	0
194	20241007	165500	253059420	14100	14100	14100	14100	0
195	20241007	165400	253059420	14100	14100	14100	14100	0
196	20241007	165300	253059420	14100	14100	14100	14100	0
197	20241007	165200	253059420	14100	14100	14100	14100	0
198	20241007	165100	253059420	14100	14100	14100	14100	0
199	20241007	165000	253059420	14100	14100	14100	14100	0
200	20241007	164900	253059420	14100	14100	14100	14100	0
201	20241007	164800	253059420	14100	14100	14100	14100	0
202	20241007	164700	253059420	14100	14100	14100	14100	0
203	20241007	164600	253059420	14100	14100	14100	14100	0
204	20241007	164500	253059420	14100	14100	14100	14100	0
205	20241007	164400	253059420	14100	14100	14100	14100	0
206	20241007	164300	253059420	14100	14100	14100	14100	0
207	20241007	164200	253059420	14100	14100	14100	14100	0
208	20241007	164100	253059420	14100	14100	14100	14100	0
209	20241007	164000	253059420	14100	14100	14100	14100	0
210	20241007	163900	253059420	14100	14100	14100	14100	0
211	20241007	163800	253059420	14100	14100	14100	14100	0
212	20241007	163700	253059420	14100	14100	14100	14100	364
213	20241007	163600	253059420	14100	14100	14100	14100	0
214	20241007	163500	253059420	14100	14100	14100	14100	0
215	20241007	163400	253059420	14100	14100	14100	14100	0
216	20241007	163300	253059420	14100	14100	14100	14100	0
217	20241007	163200	253059420	14100	14100	14100	14100	0
218	20241007	163100	253059420	14100	14100	14100	14100	0
219	20241007	163000	253059420	14100	14100	14100	14100	0
220	20241007	162900	253059420	14100	14100	14100	14100	0
221	20241007	162800	253059420	14100	14100	14100	14100	0
222	20241007	162700	253059420	14100	14100	14100	14100	0
223	20241007	162600	253059420	14100	14100	14100	14100	0
224	20241007	162500	253059420	14100	14100	14100	14100	0
225	20241007	162400	253059420	14100	14100	14100	14100	0
226	20241007	162300	253059420	14100	14100	14100	14100	0
227	20241007	162200	253059420	14100	14100	14100	14100	0
228	20241007	162100	253059420	14100	14100	14100	14100	0
229	20241007	162000	253059420	14100	14100	14100	14100	0
230	20241007	161900	253059420	14100	14100	14100	14100	0
231	20241007	161800	253059420	14100	14100	14100	14100	0
232	20241007	161700	253059420	14100	14100	14100	14100	0
233	20241007	161600	253059420	14100	14100	14100	14100	0
234	20241007	161500	253059420	14100	14100	14100	14100	0
235	20241007	161400	253059420	14100	14100	14100	14100	0
236	20241007	161300	253059420	14100	14100	14100	14100	0
237	20241007	161200	253059420	14100	14100	14100	14100	0
238	20241007	161100	253059420	14100	14100	14100	14100	0
239	20241007	161000	253059420	14100	14100	14100	14100	0
240	20241007	160900	253059420	14100	14100	14100	14100	0
241	20241007	160800	253059420	14100	14100	14100	14100	0
242	20241007	160700	253059420	14100	14100	14100	14100	364
243	20241007	160600	253059420	14100	14100	14100	14100	0
244	20241007	160500	253059420	14100	14100	14100	14100	0
245	20241007	160400	253059420	14100	14100	14100	14100	0
246	20241007	160300	253059420	14100	14100	14100	14100	0
247	20241007	160200	253059420	14100	14100	14100	14100	0
248	20241007	160100	253059420	14100	14100	14100	14100	0
249	20241007	160000	253059420	14100	14100	14100	14100	0
250	20241007	155900	253059420	14100	14100	14100	14100	0
251	20241007	155800	253059420	14100	14100	14100	14100	0
252	20241007	155700	253059420	14100	14100	14100	14100	0
253	20241007	155600	253059420	14100	14100	14100	14100	0
254	20241007	155500	253059420	14100	14100	14100	14100	0
255	20241007	155400	253059420	14100	14100	14100	14100	0
256	20241007	155300	253059420	14100	14100	14100	14100	0
257	20241007	155200	253059420	14100	14100	14100	14100	0
258	20241007	155100	253059420	14100	14100	14100	14100	0
259	20241007	155000	253059420	14100	14100	14100	14100	0
260	20241007	154900	253059420	14100	14100	14100	14100	0
261	20241007	154800	253059420	14100	14100	14100	14100	0
262	20241007	154700	253059420	14100	14100	14100	14100	0
263	20241007	154600	253059420	14100	14100	14100	14100	0
264	20241007	154500	253059420	14100	14100	14100	14100	0
265	20241007	154400	253059420	14100	14100	14100	14100	0
266	20241007	154300	253059420	14100	14100	14100	14100	0
267	20241007	154200	253059420	14100	14100	14100	14100	0
268	20241007	154100	253059420	14100	14100	14100	14100	0
269	20241007	154000	253059420	14100	14100	14100	14100	0
270	20241007	153900	253059420	14100	14100	14100	14100	0
271	20241007	153800	253059420	14100	14100	14100	14100	0
272	20241007	153700	253059420	14100	14100	14100	14100	364
273	20241007	153600	253059420	14100	14100	14100	14100	0
274	20241007	153500	253059420	14100	14100	14100	14100	0
275	20241007	153400	253059420	14100	14100	14100	14100	0
276	20241007	153300	253059420	14100	14100	14100	14100	0
277	20241007	153200	253059420	14100	14100	14100	14100	0
278	20241007	153100	253059420	14100	14100	14100	14100	0
279	20241007	153000	253059420	14100	14100	14100	14100	364
280	20241007	152900	247927020	14100	14100	14100	14100	0
281	20241007	152800	247927020	14100	14100	14100	14100	0
282	20241007	152700	247927020	14100	14100	14100	14100	0
283	20241007	152600	247927020	14100	14100	14100	14100	0
284	20241007	152500	247927020	14100	14100	14100	14100	0
285	20241007	152400	247927020	14100	14100	14100	14100	0
286	20241007	152300	247927020	14100	14100	14100	14100	0
287	20241007	152200	247927020	14100	14100	14100	14100	0
288	20241007	152100	247927020	14100	14100	14100	14100	0
289	20241007	152000	247927020	14100	14100	14100	14100	0
290	20241007	151900	247927020	14100	14100	14100	14100	32
291	20241007	151800	247475820	14100	14100	14100	14100	23
292	20241007	151700	247151520	14100	14100	14100	14100	8
293	20241007	151600	247038720	14100	14100	14100	14100	12
294	20241007	151500	246869520	14100	14100	14100	14100	8
295	20241007	151400	246756720	14100	14100	14100	14100	14
296	20241007	151300	246559320	14100	14100	14100	14100	0
297	20241007	151200	246559320	14100	14080	14100	14080	30
298	20241007	151100	246136750	14080	14080	14080	14080	1
299	20241007	151000	246122670	14070	14070	14070	14070	19
300	20241007	150900	245855340	14070	14070	14070	14070	90
301	20241007	150800	244589040	14070	14070	14070	14070	100
302	20241007	150700	243182040	14060	14060	14060	14060	12
303	20241007	150600	243013320	14060	14060	14060	14060	0
304	20241007	150500	243013320	14060	14060	14060	14060	1
305	20241007	150400	242999260	14060	14070	14070	14060	36
306	20241007	150300	242493090	14070	14070	14070	14070	0
307	20241007	150200	242493090	14070	14070	14070	14070	49
308	20241007	150100	241803660	14070	14070	14070	14070	0
309	20241007	150000	241803660	14070	14080	14080	14070	224
310	20241007	145900	238650310	14080	14080	14080	14080	0
311	20241007	145800	238650310	14080	14080	14080	14080	0
312	20241007	145700	238650310	14080	14080	14080	14080	0
313	20241007	145600	238650310	14080	14080	14080	14080	0
314	20241007	145500	238650310	14080	14100	14100	14080	40
315	20241007	145400	238086730	14100	14100	14100	14100	6
316	20241007	145300	238002130	14100	14100	14100	14100	6
317	20241007	145200	237917530	14100	14100	14100	14100	14
318	20241007	145100	237720130	14100	14100	14100	14100	13
319	20241007	145000	237536830	14100	14100	14100	14100	8
320	20241007	144900	237424030	14100	14100	14100	14100	12
321	20241007	144800	237254830	14100	14100	14100	14100	12
322	20241007	144700	237085630	14100	14100	14100	14100	4
323	20241007	144600	237029230	14090	14090	14090	14090	23
324	20241007	144500	236705160	14100	14100	14100	14100	0
325	20241007	144400	236705160	14100	14100	14100	14100	0
326	20241007	144300	236705160	14100	14100	14100	14100	0
327	20241007	144200	236705160	14100	14100	14100	14100	0
328	20241007	144100	236705160	14100	14100	14100	14100	32
329	20241007	144000	236253960	14100	14100	14100	14100	3
330	20241007	143900	236211660	14100	14100	14100	14100	0
331	20241007	143800	236211660	14100	14100	14100	14100	0
332	20241007	143700	236211660	14100	14100	14100	14100	0
333	20241007	143600	236211660	14100	14100	14100	14100	0
334	20241007	143500	236211660	14100	14100	14100	14100	9
335	20241007	143400	236084760	14100	14100	14100	14100	80
336	20241007	143300	234956760	14110	14110	14110	14110	3
337	20241007	143200	234914430	14110	14110	14110	14110	90
338	20241007	143100	233644530	14120	14120	14120	14120	0
339	20241007	143000	233644530	14120	14120	14120	14120	0
340	20241007	142900	233644530	14120	14120	14120	14120	100
341	20241007	142800	232232530	14120	14120	14120	14120	0
342	20241007	142700	232232530	14120	14120	14120	14120	0
343	20241007	142600	232232530	14120	14120	14120	14120	27
344	20241007	142500	231851290	14120	14120	14120	14120	475
345	20241007	142400	225144290	14120	14120	14120	14120	4
346	20241007	142300	225087810	14100	14100	14100	14100	0
347	20241007	142200	225087810	14100	14100	14100	14100	0
348	20241007	142100	225087810	14100	14100	14100	14100	0
349	20241007	142000	225087810	14100	14100	14100	14100	0
350	20241007	141900	225087810	14100	14100	14100	14100	20
351	20241007	141800	224805810	14120	14120	14120	14120	12
352	20241007	141700	224636370	14120	14120	14120	14120	8
353	20241007	141600	224523410	14120	14120	14120	14120	12
354	20241007	141500	224353970	14120	14120	14120	14120	8
355	20241007	141400	224241010	14120	14120	14120	14120	4
356	20241007	141300	224184530	14100	14100	14100	14100	0
357	20241007	141200	224184530	14100	14110	14110	14100	102
358	20241007	141100	222745350	14120	14120	14120	14120	8
359	20241007	141000	222632390	14110	14110	14110	14110	0
360	20241007	140900	222632390	14110	14110	14110	14110	0
361	20241007	140800	222632390	14110	14110	14110	14110	0
362	20241007	140700	222632390	14110	14110	14110	14110	21
363	20241007	140600	222336080	14120	14120	14120	14120	0
364	20241007	140500	222336080	14120	14120	14120	14120	12
365	20241007	140400	222166640	14120	14120	14120	14120	34
366	20241007	140300	221686560	14120	14120	14120	14120	0
367	20241007	140200	221686560	14120	14120	14120	14120	0
368	20241007	140100	221686560	14120	14120	14120	14120	0
369	20241007	140000	221686560	14120	14120	14120	14120	29
370	20241007	135900	221277080	14130	14130	14130	14130	0
371	20241007	135800	221277080	14130	14130	14130	14130	18
372	20241007	135700	221022740	14130	14130	14130	14130	10
373	20241007	135600	220881440	14140	14140	14140	14140	41
374	20241007	135500	220301700	14150	14150	14150	14150	0
375	20241007	135400	220301700	14150	14150	14150	14150	0
376	20241007	135300	220301700	14150	14150	14150	14150	0
377	20241007	135200	220301700	14150	14150	14150	14150	0
378	20241007	135100	220301700	14150	14150	14150	14150	1
379	20241007	135000	220287550	14150	14150	14150	14150	14
380	20241007	134900	220089450	14140	14140	14140	14140	21
381	20241007	134800	219792510	14150	14140	14150	14140	6
382	20241007	134700	219707620	14150	14150	14150	14150	6
383	20241007	134600	219622720	14150	14150	14150	14150	0
384	20241007	134500	219622720	14150	14150	14150	14150	6
385	20241007	134400	219537820	14150	14150	14150	14150	14
386	20241007	134300	219339720	14150	14150	14150	14150	6
387	20241007	134200	219254820	14150	14140	14150	14140	3
388	20241007	134100	219212390	14150	14150	14150	14150	0
389	20241007	134000	219212390	14150	14150	14150	14150	8
390	20241007	133900	219099190	14140	14140	14140	14140	0
391	20241007	133800	219099190	14140	14140	14140	14140	1
392	20241007	133700	219085050	14140	14140	14140	14140	0
393	20241007	133600	219085050	14140	14140	14140	14140	40
394	20241007	133500	218519450	14130	14130	14130	14130	0
395	20241007	133400	218519450	14130	14130	14130	14130	0
396	20241007	133300	218519450	14130	14130	14130	14130	0
397	20241007	133200	218519450	14130	14130	14130	14130	0
398	20241007	133100	218519450	14130	14130	14130	14130	0
399	20241007	133000	218519450	14130	14140	14140	14130	172
400	20241007	132900	216087380	14130	14130	14130	14130	0
401	20241007	132800	216087380	14130	14130	14130	14130	0
402	20241007	132700	216087380	14130	14130	14130	14130	0
403	20241007	132600	216087380	14130	14130	14130	14130	25
404	20241007	132500	215734130	14130	14130	14130	14130	1
405	20241007	132400	215720000	14140	14140	14140	14140	0
406	20241007	132300	215720000	14140	14140	14140	14140	0
407	20241007	132200	215720000	14140	14140	14140	14130	42
408	20241007	132100	215126130	14140	14140	14140	14140	22
409	20241007	132000	214815050	14130	14120	14130	14120	1215
410	20241007	131900	197659220	14110	14110	14110	14110	42
411	20241007	131800	197066600	14110	14110	14110	14110	0
412	20241007	131700	197066600	14110	14110	14110	14110	135
413	20241007	131600	195161750	14120	14120	14120	14120	0
414	20241007	131500	195161750	14120	14090	14120	14090	2119
415	20241007	131400	165284980	14070	14070	14070	14070	0
416	20241007	131300	165284980	14070	14070	14070	14070	0
417	20241007	131200	165284980	14070	14030	14070	14030	1406
418	20241007	131100	145507720	14040	14040	14040	14040	0
419	20241007	131000	145507720	14040	14040	14040	14040	0
420	20241007	130900	145507720	14040	14040	14040	14040	0
421	20241007	130800	145507720	14040	14040	14040	14040	0
422	20241007	130700	145507720	14040	14040	14040	14040	0
423	20241007	130600	145507720	14040	14040	14040	14040	0
424	20241007	130500	145507720	14040	14040	14040	14040	0
425	20241007	130400	145507720	14040	14040	14040	14040	0
426	20241007	130300	145507720	14040	14040	14040	14040	210
427	20241007	130200	142559320	13980	13980	13980	13980	0
428	20241007	130100	142559320	13980	13980	13980	13980	0
429	20241007	130000	142559320	13980	13980	13980	13980	0
430	20241007	125900	142559320	13980	14000	14000	13980	52
431	20241007	125800	141831500	14000	14000	14000	14000	0
432	20241007	125700	141831500	14000	14000	14000	14000	0
433	20241007	125600	141831500	14000	14000	14000	14000	0
434	20241007	125500	141831500	14000	14000	14000	14000	1121
435	20241007	125400	126137500	14050	14050	14050	14050	0
436	20241007	125300	126137500	14050	14050	14050	14050	0
437	20241007	125200	126137500	14050	14030	14050	14000	774
438	20241007	125100	115293070	14050	14050	14050	14050	0
439	20241007	125000	115293070	14050	14050	14050	14050	0
440	20241007	124900	115293070	14050	14050	14050	14050	0
441	20241007	124800	115293070	14050	14040	14050	14040	29
442	20241007	124700	114885860	14050	14050	14050	14050	0
443	20241007	124600	114885860	14050	14050	14050	14050	0
444	20241007	124500	114885860	14050	14050	14050	14050	0
445	20241007	124400	114885860	14050	14050	14050	14050	0
446	20241007	124300	114885860	14050	14050	14050	14050	0
447	20241007	124200	114885860	14050	14050	14050	14050	0
448	20241007	124100	114885860	14050	14050	14050	14050	0
449	20241007	124000	114885860	14050	14050	14050	14050	0
450	20241007	123900	114885860	14050	14050	14050	14050	0
451	20241007	123800	114885860	14050	14050	14050	14050	0
452	20241007	123700	114885860	14050	14050	14050	14050	1
453	20241007	123600	114871810	14050	14050	14050	14050	0
454	20241007	123500	114871810	14050	14050	14050	14050	0
455	20241007	123400	114871810	14050	14050	14050	14050	0
456	20241007	123300	114871810	14050	14050	14050	14050	0
457	20241007	123200	114871810	14050	14050	14050	14050	0
458	20241007	123100	114871810	14050	14050	14050	14050	3
459	20241007	123000	114829660	14050	14050	14050	14050	0
460	20241007	122900	114829660	14050	14050	14050	14050	0
461	20241007	122800	114829660	14050	14050	14050	14050	0
462	20241007	122700	114829660	14050	14050	14050	14050	1
463	20241007	122600	114815610	14050	14050	14050	14050	0
464	20241007	122500	114815610	14050	14050	14050	14050	0
465	20241007	122400	114815610	14050	14050	14050	14050	0
466	20241007	122300	114815610	14050	14050	14050	14050	15
467	20241007	122200	114604860	14050	14050	14050	14050	0
468	20241007	122100	114604860	14050	14050	14050	14050	0
469	20241007	122000	114604860	14050	14050	14050	14050	0
470	20241007	121900	114604860	14050	14050	14050	14050	22
471	20241007	121800	114295760	14060	14060	14060	14060	0
472	20241007	121700	114295760	14060	14060	14060	14060	0
473	20241007	121600	114295760	14060	14060	14060	14060	0
474	20241007	121500	114295760	14060	14060	14060	14060	0
475	20241007	121400	114295760	14060	14060	14060	14060	0
476	20241007	121300	114295760	14060	14060	14060	14060	0
477	20241007	121200	114295760	14060	14060	14060	14060	0
478	20241007	121100	114295760	14060	14060	14060	14060	0
479	20241007	121000	114295760	14060	14060	14060	14060	5
480	20241007	120900	114225460	14060	14060	14060	14060	3
481	20241007	120800	114183280	14060	14060	14060	14060	0
482	20241007	120700	114183280	14060	14060	14060	14060	5
483	20241007	120600	114112980	14060	14060	14060	14060	0
484	20241007	120500	114112980	14060	14060	14060	14060	0
485	20241007	120400	114112980	14060	14060	14060	14060	1
486	20241007	120300	114098920	14070	14070	14070	14070	5
487	20241007	120200	114028570	14070	14070	14070	14070	0
488	20241007	120100	114028570	14070	14070	14070	14070	10
489	20241007	120000	113887870	14070	14070	14070	14070	22
490	20241007	115900	113578330	14100	14100	14100	14100	1
491	20241007	115800	113564230	14100	14070	14100	14070	2
492	20241007	115700	113536060	14100	14100	14100	14100	0
493	20241007	115600	113536060	14100	14100	14100	14100	50
494	20241007	115500	112831060	14100	14100	14100	14100	0
495	20241007	115400	112831060	14100	14100	14100	14100	0
496	20241007	115300	112831060	14100	14100	14100	14100	0
497	20241007	115200	112831060	14100	14100	14100	14100	0
498	20241007	115100	112831060	14100	14100	14100	14100	0
499	20241007	115000	112831060	14100	14080	14100	14080	206
500	20241007	114900	109930400	14100	14100	14100	14100	0
501	20241007	114800	109930400	14100	14100	14100	14100	0
502	20241007	114700	109930400	14100	14100	14100	14100	0
503	20241007	114600	109930400	14100	14100	14100	14100	0
504	20241007	114500	109930400	14100	14100	14100	14100	0
505	20241007	114400	109930400	14100	14100	14100	14100	0
506	20241007	114300	109930400	14100	14100	14100	14100	56
507	20241007	114200	109140800	14100	14090	14100	14090	161
508	20241007	114100	106872210	14100	14100	14100	14100	0
509	20241007	114000	106872210	14100	14100	14100	14100	0
510	20241007	113900	106872210	14100	14100	14100	14100	0
511	20241007	113800	106872210	14100	14100	14100	14100	0
512	20241007	113700	106872210	14100	14100	14100	14100	0
513	20241007	113600	106872210	14100	14100	14100	14100	0
514	20241007	113500	106872210	14100	14100	14100	14100	3
515	20241007	113400	106829910	14100	14100	14100	14100	3
516	20241007	113300	106787610	14100	14100	14100	14100	49
517	20241007	113200	106096710	14100	14100	14100	14100	0
518	20241007	113100	106096710	14100	14100	14100	14100	3
519	20241007	113000	106054410	14100	14100	14100	14100	3
520	20241007	112900	106012110	14100	14100	14100	14100	0
521	20241007	112800	106012110	14100	14100	14100	14100	3
522	20241007	112700	105969810	14100	14100	14100	14100	0
523	20241007	112600	105969810	14100	14100	14100	14100	18
524	20241007	112500	105716010	14100	14100	14100	14100	3
525	20241007	112400	105673710	14100	14100	14100	14100	3
526	20241007	112300	105631410	14100	14100	14100	14100	3
527	20241007	112200	105589110	14100	14100	14100	14100	6
528	20241007	112100	105504510	14100	14100	14100	14100	3
529	20241007	112000	105462210	14100	14100	14100	14100	4
530	20241007	111900	105405810	14100	14100	14100	14100	0
531	20241007	111800	105405810	14100	14100	14100	14100	0
532	20241007	111700	105405810	14100	14110	14110	14100	8
533	20241007	111600	105292990	14110	14110	14110	14110	6
534	20241007	111500	105208330	14110	14110	14110	14110	6
535	20241007	111400	105123670	14110	14110	14110	14110	6
536	20241007	111300	105039010	14110	14110	14110	14110	6
537	20241007	111200	104954350	14110	14100	14110	14100	206
538	20241007	111100	102048290	14100	14100	14100	14100	6
539	20241007	111000	101963690	14100	14100	14100	14090	13
540	20241007	110900	101780450	14100	14100	14100	14100	9
541	20241007	110800	101653550	14100	14100	14100	14100	10
542	20241007	110700	101512550	14100	14100	14100	14100	10
543	20241007	110600	101371550	14100	14100	14100	14100	9
544	20241007	110500	101244650	14100	14100	14100	14090	58
545	20241007	110400	100427400	14080	14080	14080	14080	0
546	20241007	110300	100427400	14080	14080	14080	14080	230
547	20241007	110200	97189000	14080	14080	14080	14080	3
548	20241007	110100	97146760	14080	14080	14080	14080	12
549	20241007	110000	96977800	14070	14070	14070	14070	0
550	20241007	105900	96977800	14070	14080	14080	14070	5
551	20241007	105800	96907430	14080	14080	14080	14080	2
552	20241007	105700	96879270	14080	14080	14080	14080	4
553	20241007	105600	96822950	14080	14080	14080	14080	2
554	20241007	105500	96794790	14080	14080	14080	14080	3
555	20241007	105400	96752550	14080	14080	14080	14080	4
556	20241007	105300	96696230	14060	14060	14060	14060	6
557	20241007	105200	96611870	14050	14050	14050	14050	3
558	20241007	105100	96569720	14050	14050	14050	14050	6
559	20241007	105000	96485420	14050	14050	14050	14030	96
560	20241007	104900	95138320	14050	14060	14060	14050	404
561	20241007	104800	89461540	14070	14070	14070	14070	38
562	20241007	104700	88926880	14070	14070	14070	14070	0
563	20241007	104600	88926880	14070	14070	14070	14070	0
564	20241007	104500	88926880	14070	14070	14070	14070	0
565	20241007	104400	88926880	14070	14070	14070	14070	0
566	20241007	104300	88926880	14070	14070	14070	14070	0
567	20241007	104200	88926880	14070	14090	14090	14070	137
568	20241007	104100	86998510	14100	14110	14110	14100	8
569	20241007	104000	86885670	14080	14080	14080	14080	0
570	20241007	103900	86885670	14080	14080	14080	14080	0
571	20241007	103800	86885670	14080	14100	14100	14080	45
572	20241007	103700	86251880	14110	14110	14110	14110	3
573	20241007	103600	86209550	14110	14110	14110	14110	1
574	20241007	103500	86195440	14110	14110	14110	14110	0
575	20241007	103400	86195440	14110	14110	14110	14110	2
576	20241007	103300	86167220	14100	14110	14110	14100	34
577	20241007	103200	85687780	14110	14110	14110	14110	0
578	20241007	103100	85687780	14110	14120	14120	14110	29
579	20241007	103000	85278530	14120	14120	14120	14120	1
580	20241007	102900	85264410	14110	14120	14120	14110	12
581	20241007	102800	85094990	14120	14120	14120	14120	3
582	20241007	102700	85052630	14120	14120	14120	14120	3
583	20241007	102600	85010270	14120	14120	14120	14120	3
584	20241007	102500	84967910	14110	14110	14110	14110	5
585	20241007	102400	84897360	14120	14110	14120	14110	5
586	20241007	102300	84826770	14120	14120	14120	14120	4
587	20241007	102200	84770290	14100	14100	14100	14100	39
588	20241007	102100	84220390	14100	14100	14100	14100	8
589	20241007	102000	84107590	14100	14100	14100	14100	4
590	20241007	101900	84051190	14070	14070	14070	14070	0
591	20241007	101800	84051190	14070	14090	14090	14070	13
592	20241007	101700	83868220	14080	14100	14100	14080	51
593	20241007	101600	83149790	14120	14120	14120	14120	2
594	20241007	101500	83121550	14120	14100	14120	14100	2
595	20241007	101400	83093330	14110	14120	14160	14110	12
596	20241007	101300	82923890	14110	14110	14110	14110	1
597	20241007	101200	82909780	14110	14170	14170	14110	34
598	20241007	101100	82429920	14170	14120	14180	14120	899
599	20241007	101000	69716480	14110	14100	14110	14100	152
600	20241007	100900	67573230	14060	14070	14070	14060	28
601	20241007	100800	67179280	14070	14070	14070	14070	578
602	20241007	100700	59046820	14040	14040	14040	14040	223
603	20241007	100600	55915900	14040	14070	14070	14040	5
604	20241007	100500	55845580	14070	14070	14070	14070	7
605	20241007	100400	55747090	14030	14030	14030	14030	0
606	20241007	100300	55747090	14030	14030	14030	14030	0
607	20241007	100200	55747090	14030	14030	14030	14030	1
608	20241007	100100	55733060	14040	14040	14040	14040	26
609	20241007	100000	55368020	14040	14080	14090	14040	54
610	20241007	095900	54607680	14080	14080	14080	14080	5
611	20241007	095800	54537280	14020	14080	14080	14020	27
612	20241007	095700	54157240	14010	14070	14070	14010	6
613	20241007	095600	54072880	14070	14080	14080	14070	10
614	20241007	095500	53932130	14080	14080	14080	14080	0
615	20241007	095400	53932130	14080	14060	14080	14060	35
616	20241007	095300	53439960	14060	14020	14060	14020	1242
617	20241007	095200	36004280	14020	14000	14020	14000	155
618	20241007	095100	33834180	14000	13930	14000	13930	64
619	20241007	095000	32941960	13930	13930	13930	13930	31
620	20241007	094900	32510130	13930	13930	13930	13930	1
621	20241007	094800	32496200	14010	14010	14010	14010	0
622	20241007	094700	32496200	14010	14010	14010	14010	0
623	20241007	094600	32496200	14010	14010	14010	14010	0
624	20241007	094500	32496200	14010	14010	14010	14010	2
625	20241007	094400	32468180	14010	14020	14020	14010	31
626	20241007	094300	32033580	13920	13920	13920	13920	0
627	20241007	094200	32033580	13920	13920	13920	13920	60
628	20241007	094100	31198380	14020	14020	14020	14020	1
629	20241007	094000	31184360	13990	13990	13990	13990	5
630	20241007	093900	31114410	13990	13990	13990	13990	6
631	20241007	093800	31030470	13920	13920	13920	13920	0
632	20241007	093700	31030470	13920	13920	13920	13920	0
633	20241007	093600	31030470	13920	13920	13920	13920	51
634	20241007	093500	30320550	13920	13920	13920	13920	0
635	20241007	093400	30320550	13920	13920	13920	13920	0
636	20241007	093300	30320550	13920	13990	13990	13920	3
637	20241007	093200	30278650	14020	14020	14020	14020	1
638	20241007	093100	30264630	13910	13920	13920	13910	8
639	20241007	093000	30153320	14000	14000	14000	14000	6
640	20241007	092900	30069320	14000	14000	14000	14000	100
641	20241007	092800	28669320	14010	14010	14010	14010	1
642	20241007	092700	28655310	14020	14020	14020	14020	20
643	20241007	092600	28374910	14010	14010	14010	14010	1
644	20241007	092500	28360900	14080	14080	14080	14080	0
645	20241007	092400	28360900	14080	14080	14080	14080	0
646	20241007	092300	28360900	14080	14080	14080	14080	138
647	20241007	092200	26417860	14000	14000	14000	14000	1
648	20241007	092100	26403860	14080	14080	14080	14080	1
649	20241007	092000	26389780	14000	14000	14000	14000	0
650	20241007	091900	26389780	14000	14000	14000	14000	25
651	20241007	091800	26039780	14000	14000	14000	14000	0
652	20241007	091700	26039780	14000	14000	14000	14000	0
653	20241007	091600	26039780	14000	13990	14000	13990	10
654	20241007	091500	25899830	13860	13860	13860	13860	240
655	20241007	091400	22573430	13860	13860	13860	13860	0
656	20241007	091300	22573430	13860	13870	13870	13850	215
657	20241007	091200	19593470	14000	13970	14000	13970	2
658	20241007	091100	19565500	13850	13870	13900	13850	1083
659	20241007	091000	4547550	13850	13850	13850	13850	25
660	20241007	090900	4201300	13850	13850	13850	13850	0
661	20241007	090800	4201300	13850	13860	13860	13850	20
662	20241007	090700	3924290	13860	13860	13860	13860	10
663	20241007	090600	3785690	13870	13870	13870	13870	0
664	20241007	090500	3785690	13870	13870	13880	13860	93
665	20241007	090400	2495890	13890	13900	13900	13890	8
666	20241007	090300	2384750	13990	13990	13990	13990	62
667	20241007	090200	1517370	13990	13990	13990	13990	50
668	20241007	090100	817870	13990	13990	13990	13990	1
669	20241007	090000	803880	13860	13860	13860	13860	58