KissMeData/065660/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194500	102153110	15650	15650	15650	15650	142
3	20241018	194400	102153110	15650	15650	15650	15650	0
4	20241018	194300	102153110	15650	15650	15650	15650	0
5	20241018	194200	102153110	15650	15650	15650	15650	0
6	20241018	194100	102153110	15650	15650	15650	15650	0
7	20241018	194000	102153110	15650	15650	15650	15650	0
8	20241018	193900	102153110	15650	15650	15650	15650	0
9	20241018	193800	102153110	15650	15650	15650	15650	0
10	20241018	193700	102153110	15650	15650	15650	15650	0
11	20241018	193600	102153110	15650	15650	15650	15650	0
12	20241018	193500	102153110	15650	15650	15650	15650	0
13	20241018	193400	102153110	15650	15650	15650	15650	0
14	20241018	193300	102153110	15650	15650	15650	15650	0
15	20241018	193200	102153110	15650	15650	15650	15650	0
16	20241018	193100	102153110	15650	15650	15650	15650	0
17	20241018	193000	102153110	15650	15650	15650	15650	0
18	20241018	192900	102153110	15650	15650	15650	15650	0
19	20241018	192800	102153110	15650	15650	15650	15650	0
20	20241018	192700	102153110	15650	15650	15650	15650	0
21	20241018	192600	102153110	15650	15650	15650	15650	0
22	20241018	192500	102153110	15650	15650	15650	15650	0
23	20241018	192400	102153110	15650	15650	15650	15650	0
24	20241018	192300	102153110	15650	15650	15650	15650	0
25	20241018	192200	102153110	15650	15650	15650	15650	0
26	20241018	192100	102153110	15650	15650	15650	15650	0
27	20241018	192000	102153110	15650	15650	15650	15650	0
28	20241018	191900	102153110	15650	15650	15650	15650	0
29	20241018	191800	102153110	15650	15650	15650	15650	0
30	20241018	191700	102153110	15650	15650	15650	15650	0
31	20241018	191600	102153110	15650	15650	15650	15650	0
32	20241018	191500	102153110	15650	15650	15650	15650	142
33	20241018	191400	102153110	15650	15650	15650	15650	0
34	20241018	191300	102153110	15650	15650	15650	15650	0
35	20241018	191200	102153110	15650	15650	15650	15650	0
36	20241018	191100	102153110	15650	15650	15650	15650	0
37	20241018	191000	102153110	15650	15650	15650	15650	0
38	20241018	190900	102153110	15650	15650	15650	15650	0
39	20241018	190800	102153110	15650	15650	15650	15650	0
40	20241018	190700	102153110	15650	15650	15650	15650	0
41	20241018	190600	102153110	15650	15650	15650	15650	0
42	20241018	190500	102153110	15650	15650	15650	15650	0
43	20241018	190400	102153110	15650	15650	15650	15650	0
44	20241018	190300	102153110	15650	15650	15650	15650	0
45	20241018	190200	102153110	15650	15650	15650	15650	0
46	20241018	190100	102153110	15650	15650	15650	15650	0
47	20241018	190000	102153110	15650	15650	15650	15650	0
48	20241018	185900	102153110	15650	15650	15650	15650	0
49	20241018	185800	102153110	15650	15650	15650	15650	0
50	20241018	185700	102153110	15650	15650	15650	15650	0
51	20241018	185600	102153110	15650	15650	15650	15650	0
52	20241018	185500	102153110	15650	15650	15650	15650	0
53	20241018	185400	102153110	15650	15650	15650	15650	0
54	20241018	185300	102153110	15650	15650	15650	15650	0
55	20241018	185200	102153110	15650	15650	15650	15650	0
56	20241018	185100	102153110	15650	15650	15650	15650	0
57	20241018	185000	102153110	15650	15650	15650	15650	0
58	20241018	184900	102153110	15650	15650	15650	15650	0
59	20241018	184800	102153110	15650	15650	15650	15650	0
60	20241018	184700	102153110	15650	15650	15650	15650	0
61	20241018	184600	102153110	15650	15650	15650	15650	0
62	20241018	184500	102153110	15650	15650	15650	15650	142
63	20241018	184400	102153110	15650	15650	15650	15650	0
64	20241018	184300	102153110	15650	15650	15650	15650	0
65	20241018	184200	102153110	15650	15650	15650	15650	0
66	20241018	184100	102153110	15650	15650	15650	15650	0
67	20241018	184000	102153110	15650	15650	15650	15650	0
68	20241018	183900	102153110	15650	15650	15650	15650	0
69	20241018	183800	102153110	15650	15650	15650	15650	0
70	20241018	183700	102153110	15650	15650	15650	15650	0
71	20241018	183600	102153110	15650	15650	15650	15650	0
72	20241018	183500	102153110	15650	15650	15650	15650	0
73	20241018	183400	102153110	15650	15650	15650	15650	0
74	20241018	183300	102153110	15650	15650	15650	15650	0
75	20241018	183200	102153110	15650	15650	15650	15650	0
76	20241018	183100	102153110	15650	15650	15650	15650	0
77	20241018	183000	102153110	15650	15650	15650	15650	0
78	20241018	182900	102153110	15650	15650	15650	15650	0
79	20241018	182800	102153110	15650	15650	15650	15650	0
80	20241018	182700	102153110	15650	15650	15650	15650	0
81	20241018	182600	102153110	15650	15650	15650	15650	0
82	20241018	182500	102153110	15650	15650	15650	15650	0
83	20241018	182400	102153110	15650	15650	15650	15650	0
84	20241018	182300	102153110	15650	15650	15650	15650	0
85	20241018	182200	102153110	15650	15650	15650	15650	0
86	20241018	182100	102153110	15650	15650	15650	15650	0
87	20241018	182000	102153110	15650	15650	15650	15650	0
88	20241018	181900	102153110	15650	15650	15650	15650	0
89	20241018	181800	102153110	15650	15650	15650	15650	0
90	20241018	181700	102153110	15650	15650	15650	15650	0
91	20241018	181600	102153110	15650	15650	15650	15650	0
92	20241018	181500	102153110	15650	15650	15650	15650	142
93	20241018	181400	102153110	15650	15650	15650	15650	0
94	20241018	181300	102153110	15650	15650	15650	15650	0
95	20241018	181200	102153110	15650	15650	15650	15650	0
96	20241018	181100	102153110	15650	15650	15650	15650	0
97	20241018	181000	102153110	15650	15650	15650	15650	0
98	20241018	180900	102153110	15650	15650	15650	15650	0
99	20241018	180800	102153110	15650	15650	15650	15650	0
100	20241018	180700	102153110	15650	15650	15650	15650	0
101	20241018	180600	102153110	15650	15650	15650	15650	0
102	20241018	180500	102153110	15650	15650	15650	15650	0
103	20241018	180400	102153110	15650	15650	15650	15650	0
104	20241018	180300	102153110	15650	15650	15650	15650	0
105	20241018	180200	102153110	15650	15650	15650	15650	0
106	20241018	180100	102153110	15650	15650	15650	15650	0
107	20241018	180000	102153110	15650	15650	15650	15650	0
108	20241018	175900	102153110	15650	15650	15650	15650	0
109	20241018	175800	102153110	15650	15650	15650	15650	0
110	20241018	175700	102153110	15650	15650	15650	15650	0
111	20241018	175600	102153110	15650	15650	15650	15650	0
112	20241018	175500	102153110	15650	15650	15650	15650	0
113	20241018	175400	102153110	15650	15650	15650	15650	0
114	20241018	175300	102153110	15650	15650	15650	15650	0
115	20241018	175200	102153110	15650	15650	15650	15650	0
116	20241018	175100	102153110	15650	15650	15650	15650	0
117	20241018	175000	102153110	15650	15650	15650	15650	0
118	20241018	174900	102153110	15650	15650	15650	15650	0
119	20241018	174800	102153110	15650	15650	15650	15650	0
120	20241018	174700	102153110	15650	15650	15650	15650	0
121	20241018	174600	102153110	15650	15650	15650	15650	0
122	20241018	174500	102153110	15650	15650	15650	15650	142
123	20241018	174400	102153110	15650	15650	15650	15650	0
124	20241018	174300	102153110	15650	15650	15650	15650	0
125	20241018	174200	102153110	15650	15650	15650	15650	0
126	20241018	174100	102153110	15650	15650	15650	15650	0
127	20241018	174000	102153110	15650	15650	15650	15650	0
128	20241018	173900	102153110	15650	15650	15650	15650	0
129	20241018	173800	102153110	15650	15650	15650	15650	0
130	20241018	173700	102153110	15650	15650	15650	15650	0
131	20241018	173600	102153110	15650	15650	15650	15650	0
132	20241018	173500	102153110	15650	15650	15650	15650	0
133	20241018	173400	102153110	15650	15650	15650	15650	0
134	20241018	173300	102153110	15650	15650	15650	15650	0
135	20241018	173200	102153110	15650	15650	15650	15650	0
136	20241018	173100	102153110	15650	15650	15650	15650	0
137	20241018	173000	102153110	15650	15650	15650	15650	0
138	20241018	172900	102153110	15650	15650	15650	15650	0
139	20241018	172800	102153110	15650	15650	15650	15650	0
140	20241018	172700	102153110	15650	15650	15650	15650	0
141	20241018	172600	102153110	15650	15650	15650	15650	0
142	20241018	172500	102153110	15650	15650	15650	15650	0
143	20241018	172400	102153110	15650	15650	15650	15650	0
144	20241018	172300	102153110	15650	15650	15650	15650	0
145	20241018	172200	102153110	15650	15650	15650	15650	0
146	20241018	172100	102153110	15650	15650	15650	15650	0
147	20241018	172000	102153110	15650	15650	15650	15650	0
148	20241018	171900	102153110	15650	15650	15650	15650	0
149	20241018	171800	102153110	15650	15650	15650	15650	0
150	20241018	171700	102153110	15650	15650	15650	15650	0
151	20241018	171600	102153110	15650	15650	15650	15650	0
152	20241018	171500	102153110	15650	15650	15650	15650	142
153	20241018	171400	102153110	15650	15650	15650	15650	0
154	20241018	171300	102153110	15650	15650	15650	15650	0
155	20241018	171200	102153110	15650	15650	15650	15650	0
156	20241018	171100	102153110	15650	15650	15650	15650	0
157	20241018	171000	102153110	15650	15650	15650	15650	0
158	20241018	170900	102153110	15650	15650	15650	15650	0
159	20241018	170800	102153110	15650	15650	15650	15650	0
160	20241018	170700	102153110	15650	15650	15650	15650	0
161	20241018	170600	102153110	15650	15650	15650	15650	0
162	20241018	170500	102153110	15650	15650	15650	15650	0
163	20241018	170400	102153110	15650	15650	15650	15650	0
164	20241018	170300	102153110	15650	15650	15650	15650	0
165	20241018	170200	102153110	15650	15650	15650	15650	0
166	20241018	170100	102153110	15650	15650	15650	15650	0
167	20241018	170000	102153110	15650	15650	15650	15650	0
168	20241018	165900	102153110	15650	15650	15650	15650	0
169	20241018	165800	102153110	15650	15650	15650	15650	0
170	20241018	165700	102153110	15650	15650	15650	15650	0
171	20241018	165600	102153110	15650	15650	15650	15650	0
172	20241018	165500	102153110	15650	15650	15650	15650	0
173	20241018	165400	102153110	15650	15650	15650	15650	0
174	20241018	165300	102153110	15650	15650	15650	15650	0
175	20241018	165200	102153110	15650	15650	15650	15650	0
176	20241018	165100	102153110	15650	15650	15650	15650	0
177	20241018	165000	102153110	15650	15650	15650	15650	0
178	20241018	164900	102153110	15650	15650	15650	15650	0
179	20241018	164800	102153110	15650	15650	15650	15650	0
180	20241018	164700	102153110	15650	15650	15650	15650	0
181	20241018	164600	102153110	15650	15650	15650	15650	0
182	20241018	164500	102153110	15650	15650	15650	15650	142
183	20241018	164400	102153110	15650	15650	15650	15650	0
184	20241018	164300	102153110	15650	15650	15650	15650	0
185	20241018	164200	102153110	15650	15650	15650	15650	0
186	20241018	164100	102153110	15650	15650	15650	15650	0
187	20241018	164000	102153110	15650	15650	15650	15650	0
188	20241018	163900	102153110	15650	15650	15650	15650	0
189	20241018	163800	102153110	15650	15650	15650	15650	0
190	20241018	163700	102153110	15650	15650	15650	15650	0
191	20241018	163600	102153110	15650	15650	15650	15650	0
192	20241018	163500	102153110	15650	15650	15650	15650	0
193	20241018	163400	102153110	15650	15650	15650	15650	0
194	20241018	163300	102153110	15650	15650	15650	15650	0
195	20241018	163200	102153110	15650	15650	15650	15650	0
196	20241018	163100	102153110	15650	15650	15650	15650	0
197	20241018	163000	102153110	15650	15650	15650	15650	0
198	20241018	162900	102153110	15650	15650	15650	15650	0
199	20241018	162800	102153110	15650	15650	15650	15650	0
200	20241018	162700	102153110	15650	15650	15650	15650	0
201	20241018	162600	102153110	15650	15650	15650	15650	0
202	20241018	162500	102153110	15650	15650	15650	15650	0
203	20241018	162400	102153110	15650	15650	15650	15650	0
204	20241018	162300	102153110	15650	15650	15650	15650	0
205	20241018	162200	102153110	15650	15650	15650	15650	0
206	20241018	162100	102153110	15650	15650	15650	15650	0
207	20241018	162000	102153110	15650	15650	15650	15650	0
208	20241018	161900	102153110	15650	15650	15650	15650	0
209	20241018	161800	102153110	15650	15650	15650	15650	0
210	20241018	161700	102153110	15650	15650	15650	15650	0
211	20241018	161600	102153110	15650	15650	15650	15650	0
212	20241018	161500	102153110	15650	15650	15650	15650	142
213	20241018	161400	102153110	15650	15650	15650	15650	0
214	20241018	161300	102153110	15650	15650	15650	15650	0
215	20241018	161200	102153110	15650	15650	15650	15650	0
216	20241018	161100	102153110	15650	15650	15650	15650	0
217	20241018	161000	102153110	15650	15650	15650	15650	0
218	20241018	160900	102153110	15650	15650	15650	15650	0
219	20241018	160800	102153110	15650	15650	15650	15650	0
220	20241018	160700	102153110	15650	15650	15650	15650	0
221	20241018	160600	102153110	15650	15650	15650	15650	0
222	20241018	160500	102153110	15650	15650	15650	15650	0
223	20241018	160400	102153110	15650	15650	15650	15650	0
224	20241018	160300	102153110	15650	15650	15650	15650	0
225	20241018	160200	102153110	15650	15650	15650	15650	0
226	20241018	160100	102153110	15650	15650	15650	15650	0
227	20241018	160000	102153110	15650	15650	15650	15650	0
228	20241018	155900	102153110	15650	15650	15650	15650	0
229	20241018	155800	102153110	15650	15650	15650	15650	0
230	20241018	155700	102153110	15650	15650	15650	15650	0
231	20241018	155600	102153110	15650	15650	15650	15650	0
232	20241018	155500	102153110	15650	15650	15650	15650	0
233	20241018	155400	102153110	15650	15650	15650	15650	0
234	20241018	155300	102153110	15650	15650	15650	15650	0
235	20241018	155200	102153110	15650	15650	15650	15650	0
236	20241018	155100	102153110	15650	15650	15650	15650	0
237	20241018	155000	102153110	15650	15650	15650	15650	0
238	20241018	154900	102153110	15650	15650	15650	15650	0
239	20241018	154800	102153110	15650	15650	15650	15650	0
240	20241018	154700	102153110	15650	15650	15650	15650	0
241	20241018	154600	102153110	15650	15650	15650	15650	0
242	20241018	154500	102153110	15650	15650	15650	15650	142
243	20241018	154400	102153110	15650	15650	15650	15650	0
244	20241018	154300	102153110	15650	15650	15650	15650	0
245	20241018	154200	102153110	15650	15650	15650	15650	0
246	20241018	154100	102153110	15650	15650	15650	15650	0
247	20241018	154000	102153110	15650	15650	15650	15650	0
248	20241018	153900	102153110	15650	15650	15650	15650	0
249	20241018	153800	102153110	15650	15650	15650	15650	0
250	20241018	153700	102153110	15650	15650	15650	15650	0
251	20241018	153600	102153110	15650	15650	15650	15650	0
252	20241018	153500	102153110	15650	15650	15650	15650	0
253	20241018	153400	102153110	15650	15650	15650	15650	0
254	20241018	153300	102153110	15650	15650	15650	15650	0
255	20241018	153200	102153110	15650	15650	15650	15650	0
256	20241018	153100	102153110	15650	15650	15650	15650	0
257	20241018	153000	102153110	15650	15650	15650	15650	142
258	20241018	152900	99930810	15640	15640	15640	15640	0
259	20241018	152800	99930810	15640	15640	15640	15640	0
260	20241018	152700	99930810	15640	15640	15640	15640	0
261	20241018	152600	99930810	15640	15640	15640	15640	0
262	20241018	152500	99930810	15640	15640	15640	15640	0
263	20241018	152400	99930810	15640	15640	15640	15640	0
264	20241018	152300	99930810	15640	15640	15640	15640	0
265	20241018	152200	99930810	15640	15640	15640	15640	0
266	20241018	152100	99930810	15640	15640	15640	15640	0
267	20241018	152000	99930810	15640	15640	15640	15640	0
268	20241018	151900	99930810	15640	15640	15640	15640	102
269	20241018	151800	98335530	15650	15650	15650	15650	2
270	20241018	151700	98304230	15480	15630	15640	15480	18
271	20241018	151600	98022880	15640	15640	15640	15640	0
272	20241018	151500	98022880	15640	15640	15640	15640	0
273	20241018	151400	98022880	15640	15640	15640	15640	0
274	20241018	151300	98022880	15640	15640	15640	15640	0
275	20241018	151200	98022880	15640	15640	15640	15640	0
276	20241018	151100	98022880	15640	15640	15640	15640	0
277	20241018	151000	98022880	15640	15640	15640	15640	0
278	20241018	150900	98022880	15640	15640	15640	15640	0
279	20241018	150800	98022880	15640	15640	15640	15640	0
280	20241018	150700	98022880	15640	15640	15640	15640	0
281	20241018	150600	98022880	15640	15640	15640	15640	0
282	20241018	150500	98022880	15640	15640	15640	15640	0
283	20241018	150400	98022880	15640	15640	15640	15640	0
284	20241018	150300	98022880	15640	15640	15640	15640	0
285	20241018	150200	98022880	15640	15640	15640	15640	0
286	20241018	150100	98022880	15640	15640	15640	15640	11
287	20241018	150000	97850840	15490	15490	15490	15490	0
288	20241018	145900	97850840	15490	15500	15500	15490	13
289	20241018	145800	97649420	15580	15580	15580	15580	0
290	20241018	145700	97649420	15580	15600	15600	15580	15
291	20241018	145600	97415440	15650	15650	15650	15650	10
292	20241018	145500	97258940	15650	15650	15650	15650	0
293	20241018	145400	97258940	15650	15650	15650	15650	0
294	20241018	145300	97258940	15650	15650	15650	15650	0
295	20241018	145200	97258940	15650	15650	15650	15650	10
296	20241018	145100	97102440	15650	15650	15650	15650	0
297	20241018	145000	97102440	15650	15650	15650	15650	0
298	20241018	144900	97102440	15650	15650	15650	15650	10
299	20241018	144800	96945940	15650	15650	15650	15650	0
300	20241018	144700	96945940	15650	15650	15650	15650	0
301	20241018	144600	96945940	15650	15640	15650	15640	10
302	20241018	144500	96789530	15630	15630	15630	15630	0
303	20241018	144400	96789530	15630	15630	15630	15630	0
304	20241018	144300	96789530	15630	15630	15630	15630	0
305	20241018	144200	96789530	15630	15630	15630	15630	10
306	20241018	144100	96633230	15630	15630	15630	15630	0
307	20241018	144000	96633230	15630	15630	15630	15630	10
308	20241018	143900	96476930	15640	15640	15640	15640	0
309	20241018	143800	96476930	15640	15640	15640	15640	10
310	20241018	143700	96320530	15650	15650	15650	15650	0
311	20241018	143600	96320530	15650	15650	15650	15650	0
312	20241018	143500	96320530	15650	15650	15650	15650	10
313	20241018	143400	96164030	15640	15640	15640	15640	1
314	20241018	143300	96148390	15640	15640	15640	15640	0
315	20241018	143200	96148390	15640	15640	15640	15640	5
316	20241018	143100	96070190	15630	15630	15630	15630	5
317	20241018	143000	95992040	15620	15620	15620	15620	0
318	20241018	142900	95992040	15620	15620	15620	15620	20
319	20241018	142800	95679640	15620	15620	15620	15620	0
320	20241018	142700	95679640	15620	15620	15620	15620	15
321	20241018	142600	95445340	15620	15620	15620	15620	0
322	20241018	142500	95445340	15620	15620	15620	15620	10
323	20241018	142400	95289140	15600	15600	15600	15600	0
324	20241018	142300	95289140	15600	15600	15600	15600	0
325	20241018	142200	95289140	15600	15600	15600	15600	4
326	20241018	142100	95226740	15600	15600	15610	15600	16
327	20241018	142000	94977070	15590	15590	15590	15590	3
328	20241018	141900	94930300	15580	15580	15580	15580	10
329	20241018	141800	94774500	15510	15510	15510	15510	0
330	20241018	141700	94774500	15510	15510	15510	15510	0
331	20241018	141600	94774500	15510	15510	15510	15510	0
332	20241018	141500	94774500	15510	15510	15510	15510	5
333	20241018	141400	94696950	15510	15510	15510	15510	3
334	20241018	141300	94650420	15600	15590	15600	15590	10
335	20241018	141200	94494510	15590	15590	15590	15590	0
336	20241018	141100	94494510	15590	15590	15590	15590	0
337	20241018	141000	94494510	15590	15590	15590	15590	1
338	20241018	140900	94478920	15590	15590	15590	15590	9
339	20241018	140800	94338610	15590	15590	15590	15590	0
340	20241018	140700	94338610	15590	15590	15590	15590	0
341	20241018	140600	94338610	15590	15590	15590	15590	11
342	20241018	140500	94167120	15590	15590	15590	15590	0
343	20241018	140400	94167120	15590	15590	15590	15590	0
344	20241018	140300	94167120	15590	15590	15590	15590	0
345	20241018	140200	94167120	15590	15570	15590	15570	10
346	20241018	140100	94011320	15580	15580	15580	15580	0
347	20241018	140000	94011320	15580	15580	15580	15580	0
348	20241018	135900	94011320	15580	15580	15580	15580	1
349	20241018	135800	93995740	15580	15580	15580	15580	9
350	20241018	135700	93855520	15580	15580	15580	15580	0
351	20241018	135600	93855520	15580	15580	15580	15580	0
352	20241018	135500	93855520	15580	15580	15580	15580	10
353	20241018	135400	93699720	15580	15580	15580	15580	69
354	20241018	135300	92624700	15580	15580	15580	15580	0
355	20241018	135200	92624700	15580	15580	15580	15580	0
356	20241018	135100	92624700	15580	15580	15580	15580	10
357	20241018	135000	92468900	15580	15580	15580	15580	0
358	20241018	134900	92468900	15580	15570	15580	15570	3
359	20241018	134800	92422170	15550	15550	15550	15550	9
360	20241018	134700	92282220	15550	15550	15550	15550	0
361	20241018	134600	92282220	15550	15550	15550	15550	0
362	20241018	134500	92282220	15550	15530	15550	15530	3
363	20241018	134400	92235600	15540	15540	15540	15540	10
364	20241018	134300	92080200	15550	15550	15550	15550	0
365	20241018	134200	92080200	15550	15550	15550	15550	0
366	20241018	134100	92080200	15550	15550	15550	15550	0
367	20241018	134000	92080200	15550	15570	15570	15550	11
368	20241018	133900	91909130	15410	15410	15410	15410	0
369	20241018	133800	91909130	15410	15420	15420	15410	29
370	20241018	133700	91462230	15610	15540	15610	15410	166
371	20241018	133600	88897120	15540	15540	15540	15540	0
372	20241018	133500	88897120	15540	15540	15540	15540	0
373	20241018	133400	88897120	15540	15540	15540	15540	8
374	20241018	133300	88772800	15580	15580	15580	15580	10
375	20241018	133200	88617000	15580	15580	15580	15580	0
376	20241018	133100	88617000	15580	15580	15580	15580	0
377	20241018	133000	88617000	15580	15580	15580	15580	10
378	20241018	132900	88461200	15570	15570	15570	15570	10
379	20241018	132800	88305500	15600	15600	15600	15600	0
380	20241018	132700	88305500	15600	15590	15600	15590	6
381	20241018	132600	88211950	15500	15500	15500	15500	0
382	20241018	132500	88211950	15500	15500	15500	15500	0
383	20241018	132400	88211950	15500	15510	15510	15490	132
384	20241018	132300	86166460	15610	15610	15610	15610	0
385	20241018	132200	86166460	15610	15610	15610	15610	10
386	20241018	132100	86010360	15610	15610	15610	15610	0
387	20241018	132000	86010360	15610	15610	15610	15610	0
388	20241018	131900	86010360	15610	15610	15610	15610	11
389	20241018	131800	85838650	15610	15610	15610	15610	0
390	20241018	131700	85838650	15610	15610	15610	15610	0
391	20241018	131600	85838650	15610	15610	15610	15610	0
392	20241018	131500	85838650	15610	15610	15610	15610	10
393	20241018	131400	85682550	15630	15630	15630	15630	0
394	20241018	131300	85682550	15630	15630	15630	15630	0
395	20241018	131200	85682550	15630	15630	15630	15630	10
396	20241018	131100	85526250	15660	15660	15660	15660	0
397	20241018	131000	85526250	15660	15660	15660	15660	0
398	20241018	130900	85526250	15660	15660	15660	15660	0
399	20241018	130800	85526250	15660	15660	15660	15660	10
400	20241018	130700	85369650	15680	15680	15680	15680	0
401	20241018	130600	85369650	15680	15680	15680	15680	0
402	20241018	130500	85369650	15680	15520	15680	15500	165
403	20241018	130400	82801590	15520	15620	15620	15520	13
404	20241018	130300	82598830	15620	15620	15620	15620	0
405	20241018	130200	82598830	15620	15620	15620	15610	19
406	20241018	130100	82302060	15550	15550	15550	15550	0
407	20241018	130000	82302060	15550	15550	15550	15550	0
408	20241018	125900	82302060	15550	15550	15550	15550	2
409	20241018	125800	82270960	15520	15520	15520	15520	0
410	20241018	125700	82270960	15520	15520	15520	15520	13
411	20241018	125600	82069200	15660	15660	15660	15660	0
412	20241018	125500	82069200	15660	15660	15660	15660	0
413	20241018	125400	82069200	15660	15660	15660	15660	10
414	20241018	125300	81912600	15660	15660	15660	15660	0
415	20241018	125200	81912600	15660	15660	15660	15660	0
416	20241018	125100	81912600	15660	15660	15660	15660	0
417	20241018	125000	81912600	15660	15660	15660	15660	60
418	20241018	124900	80973000	15660	15660	15660	15660	0
419	20241018	124800	80973000	15660	15660	15660	15660	0
420	20241018	124700	80973000	15660	15660	15660	15660	1
421	20241018	124600	80957340	15590	15630	15630	15590	20
422	20241018	124500	80645020	15560	15560	15560	15560	0
423	20241018	124400	80645020	15560	15560	15560	15560	0
424	20241018	124300	80645020	15560	15560	15560	15560	7
425	20241018	124200	80536100	15560	15560	15560	15560	0
426	20241018	124100	80536100	15560	15560	15560	15560	6
427	20241018	124000	80442740	15540	15650	15650	15540	1215
428	20241018	123900	61505090	15670	15670	15670	15670	20
429	20241018	123800	61191690	15690	15690	15690	15690	0
430	20241018	123700	61191690	15690	15690	15690	15690	1
431	20241018	123600	61176000	15610	15610	15610	15610	0
432	20241018	123500	61176000	15610	15610	15610	15610	0
433	20241018	123400	61176000	15610	15610	15610	15610	0
434	20241018	123300	61176000	15610	15630	15630	15610	11
435	20241018	123200	61004090	15610	15610	15610	15610	0
436	20241018	123100	61004090	15610	15620	15620	15610	384
437	20241018	123000	55009800	15620	15630	15630	15620	81
438	20241018	122900	53744360	15640	15640	15640	15640	19
439	20241018	122800	53447200	15690	15690	15690	15690	10
440	20241018	122700	53290300	15690	15690	15690	15690	0
441	20241018	122600	53290300	15690	15690	15690	15690	0
442	20241018	122500	53290300	15690	15690	15690	15690	10
443	20241018	122400	53133400	15690	15690	15690	15690	0
444	20241018	122300	53133400	15690	15690	15690	15690	0
445	20241018	122200	53133400	15690	15690	15690	15690	0
446	20241018	122100	53133400	15690	15690	15690	15690	10
447	20241018	122000	52976500	15690	15690	15690	15690	0
448	20241018	121900	52976500	15690	15690	15690	15690	0
449	20241018	121800	52976500	15690	15690	15690	15690	10
450	20241018	121700	52819600	15690	15690	15690	15690	0
451	20241018	121600	52819600	15690	15690	15690	15690	0
452	20241018	121500	52819600	15690	15690	15690	15690	0
453	20241018	121400	52819600	15690	15690	15690	15690	10
454	20241018	121300	52662700	15690	15690	15690	15690	0
455	20241018	121200	52662700	15690	15690	15690	15690	0
456	20241018	121100	52662700	15690	15690	15690	15690	0
457	20241018	121000	52662700	15690	15690	15690	15690	10
458	20241018	120900	52505800	15700	15700	15700	15700	0
459	20241018	120800	52505800	15700	15700	15700	15700	0
460	20241018	120700	52505800	15700	15700	15700	15700	11
461	20241018	120600	52333100	15700	15700	15700	15700	0
462	20241018	120500	52333100	15700	15700	15700	15700	0
463	20241018	120400	52333100	15700	15700	15700	15700	0
464	20241018	120300	52333100	15700	15700	15700	15700	10
465	20241018	120200	52176100	15700	15700	15700	15700	0
466	20241018	120100	52176100	15700	15700	15700	15700	0
467	20241018	120000	52176100	15700	15700	15700	15700	10
468	20241018	115900	52019100	15700	15690	15700	15690	10
469	20241018	115800	51862190	15640	15640	15640	15640	0
470	20241018	115700	51862190	15640	15640	15640	15640	0
471	20241018	115600	51862190	15640	15640	15640	15640	0
472	20241018	115500	51862190	15640	15640	15640	15640	0
473	20241018	115400	51862190	15640	15640	15640	15640	0
474	20241018	115300	51862190	15640	15650	15650	15640	13
475	20241018	115200	51658760	15640	15640	15640	15640	0
476	20241018	115100	51658760	15640	15640	15640	15640	0
477	20241018	115000	51658760	15640	15640	15640	15640	1
478	20241018	114900	51643120	15700	15700	15700	15700	10
479	20241018	114800	51486120	15700	15700	15700	15700	0
480	20241018	114700	51486120	15700	15700	15700	15700	0
481	20241018	114600	51486120	15700	15700	15700	15700	0
482	20241018	114500	51486120	15700	15700	15700	15700	10
483	20241018	114400	51329120	15700	15700	15700	15700	0
484	20241018	114300	51329120	15700	15700	15700	15700	0
485	20241018	114200	51329120	15700	15700	15700	15700	10
486	20241018	114100	51172120	15700	15700	15700	15700	0
487	20241018	114000	51172120	15700	15700	15700	15700	10
488	20241018	113900	51015120	15670	15670	15670	15670	0
489	20241018	113800	51015120	15670	15670	15670	15670	0
490	20241018	113700	51015120	15670	15670	15670	15670	0
491	20241018	113600	51015120	15670	15670	15670	15670	1
492	20241018	113500	50999450	15700	15700	15700	15700	10
493	20241018	113400	50842450	15700	15700	15700	15700	0
494	20241018	113300	50842450	15700	15700	15700	15700	0
495	20241018	113200	50842450	15700	15690	15700	15690	10
496	20241018	113100	50685540	15670	15670	15670	15670	0
497	20241018	113000	50685540	15670	15670	15670	15670	0
498	20241018	112900	50685540	15670	15680	15680	15670	140
499	20241018	112800	48491620	15690	15700	15700	15690	13
500	20241018	112700	48287610	15690	15690	15690	15690	6
501	20241018	112600	48193470	15690	15690	15690	15690	0
502	20241018	112500	48193470	15690	15690	15690	15690	0
503	20241018	112400	48193470	15690	15680	15690	15680	11
504	20241018	112300	48020890	15680	15680	15680	15680	0
505	20241018	112200	48020890	15680	15680	15680	15680	0
506	20241018	112100	48020890	15680	15680	15680	15680	5
507	20241018	112000	47942490	15710	15710	15710	15710	10
508	20241018	111900	47785390	15710	15710	15710	15710	0
509	20241018	111800	47785390	15710	15710	15710	15710	0
510	20241018	111700	47785390	15710	15710	15710	15710	10
511	20241018	111600	47628290	15710	15710	15710	15710	0
512	20241018	111500	47628290	15710	15710	15710	15710	0
513	20241018	111400	47628290	15710	15710	15710	15710	0
514	20241018	111300	47628290	15710	15710	15710	15710	10
515	20241018	111200	47471190	15710	15710	15710	15710	0
516	20241018	111100	47471190	15710	15710	15710	15710	0
517	20241018	111000	47471190	15710	15710	15710	15710	0
518	20241018	110900	47471190	15710	15710	15710	15710	10
519	20241018	110800	47314090	15710	15710	15710	15710	0
520	20241018	110700	47314090	15710	15710	15710	15710	0
521	20241018	110600	47314090	15710	15710	15710	15710	10
522	20241018	110500	47156990	15710	15710	15710	15710	0
523	20241018	110400	47156990	15710	15710	15710	15710	0
524	20241018	110300	47156990	15710	15710	15710	15710	0
525	20241018	110200	47156990	15710	15710	15710	15710	10
526	20241018	110100	46999890	15710	15710	15710	15710	0
527	20241018	110000	46999890	15710	15710	15710	15710	0
528	20241018	105900	46999890	15710	15710	15710	15710	10
529	20241018	105800	46842790	15710	15710	15710	15710	0
530	20241018	105700	46842790	15710	15710	15710	15710	0
531	20241018	105600	46842790	15710	15710	15710	15710	0
532	20241018	105500	46842790	15710	15710	15710	15710	10
533	20241018	105400	46685690	15710	15710	15710	15710	0
534	20241018	105300	46685690	15710	15710	15710	15710	0
535	20241018	105200	46685690	15710	15710	15710	15700	20
536	20241018	105100	46371580	15710	15710	15710	15710	0
537	20241018	105000	46371580	15710	15710	15710	15710	0
538	20241018	104900	46371580	15710	15700	15710	15700	3
539	20241018	104800	46324470	15610	15610	15610	15610	0
540	20241018	104700	46324470	15610	15610	15610	15610	0
541	20241018	104600	46324470	15610	15620	15620	15610	25
542	20241018	104500	45934060	15710	15710	15710	15710	0
543	20241018	104400	45934060	15710	15710	15710	15710	10
544	20241018	104300	45776960	15710	15710	15710	15710	0
545	20241018	104200	45776960	15710	15710	15710	15710	0
546	20241018	104100	45776960	15710	15700	15710	15700	10
547	20241018	104000	45619880	15710	15710	15710	15710	0
548	20241018	103900	45619880	15710	15710	15710	15710	1
549	20241018	103800	45604170	15680	15680	15680	15680	9
550	20241018	103700	45463050	15700	15700	15700	15700	10
551	20241018	103600	45306050	15710	15710	15710	15710	0
552	20241018	103500	45306050	15710	15710	15710	15710	0
553	20241018	103400	45306050	15710	15680	15710	15680	25
554	20241018	103300	44913970	15580	15580	15580	15580	5
555	20241018	103200	44836070	15600	15600	15600	15600	0
556	20241018	103100	44836070	15600	15600	15600	15600	0
557	20241018	103000	44836070	15600	15600	15600	15600	36
558	20241018	102900	44274470	15600	15600	15600	15600	0
559	20241018	102800	44274470	15600	15600	15600	15600	0
560	20241018	102700	44274470	15600	15600	15600	15600	100
561	20241018	102600	42714470	15680	15680	15680	15680	10
562	20241018	102500	42557670	15680	15680	15680	15680	0
563	20241018	102400	42557670	15680	15680	15680	15680	0
564	20241018	102300	42557670	15680	15670	15680	15670	10
565	20241018	102200	42400890	15670	15670	15670	15670	0
566	20241018	102100	42400890	15670	15670	15670	15670	0
567	20241018	102000	42400890	15670	15670	15670	15670	0
568	20241018	101900	42400890	15670	15670	15670	15670	10
569	20241018	101800	42244190	15690	15690	15690	15690	0
570	20241018	101700	42244190	15690	15690	15690	15690	0
571	20241018	101600	42244190	15690	15690	15690	15690	10
572	20241018	101500	42087290	15690	15690	15690	15690	0
573	20241018	101400	42087290	15690	15690	15690	15690	0
574	20241018	101300	42087290	15690	15690	15690	15690	0
575	20241018	101200	42087290	15690	15690	15690	15690	10
576	20241018	101100	41930390	15690	15690	15690	15690	0
577	20241018	101000	41930390	15690	15690	15690	15690	0
578	20241018	100900	41930390	15690	15690	15690	15690	10
579	20241018	100800	41773490	15690	15690	15690	15690	0
580	20241018	100700	41773490	15690	15690	15690	15690	0
581	20241018	100600	41773490	15690	15690	15690	15690	1
582	20241018	100500	41757800	15600	15680	15690	15600	835
583	20241018	100400	28714910	15690	15690	15690	15690	0
584	20241018	100300	28714910	15690	15690	15690	15690	0
585	20241018	100200	28714910	15690	15690	15690	15690	25
586	20241018	100100	28322660	15690	15620	15690	15620	84
587	20241018	100000	27008900	15620	15620	15620	15620	194
588	20241018	095900	23978620	15620	15660	15660	15620	7
589	20241018	095800	23869240	15690	15690	15690	15690	10
590	20241018	095700	23712340	15690	15690	15690	15690	0
591	20241018	095600	23712340	15690	15690	15690	15690	0
592	20241018	095500	23712340	15690	15690	15690	15690	5
593	20241018	095400	23633890	15690	15690	15690	15690	11
594	20241018	095300	23461300	15690	15690	15690	15690	0
595	20241018	095200	23461300	15690	15690	15690	15690	0
596	20241018	095100	23461300	15690	15690	15690	15690	10
597	20241018	095000	23304400	15690	15690	15690	15690	0
598	20241018	094900	23304400	15690	15690	15690	15690	0
599	20241018	094800	23304400	15690	15690	15690	15690	0
600	20241018	094700	23304400	15690	15690	15690	15690	10
601	20241018	094600	23147500	15690	15690	15690	15690	0
602	20241018	094500	23147500	15690	15690	15690	15690	0
603	20241018	094400	23147500	15690	15690	15690	15690	0
604	20241018	094300	23147500	15690	15690	15690	15690	10
605	20241018	094200	22990600	15700	15700	15700	15700	0
606	20241018	094100	22990600	15700	15700	15700	15700	0
607	20241018	094000	22990600	15700	15700	15700	15700	10
608	20241018	093900	22833600	15700	15700	15700	15700	0
609	20241018	093800	22833600	15700	15700	15700	15700	0
610	20241018	093700	22833600	15700	15700	15700	15700	10
611	20241018	093600	22676600	15690	15690	15690	15690	0
612	20241018	093500	22676600	15690	15690	15690	15690	0
613	20241018	093400	22676600	15690	15690	15690	15690	0
614	20241018	093300	22676600	15690	15690	15690	15690	21
615	20241018	093200	22347110	15710	15710	15710	15710	1
616	20241018	093100	22331400	15620	15620	15620	15620	0
617	20241018	093000	22331400	15620	15620	15620	15620	0
618	20241018	092900	22331400	15620	15620	15620	15620	0
619	20241018	092800	22331400	15620	15620	15620	15620	0
620	20241018	092700	22331400	15620	15620	15620	15620	0
621	20241018	092600	22331400	15620	15670	15670	15620	151
622	20241018	092500	19967780	15670	15670	15670	15670	0
623	20241018	092400	19967780	15670	15670	15670	15670	437
624	20241018	092300	13119990	15670	15710	15720	15670	82
625	20241018	092200	11834200	15690	15690	15690	15690	1
626	20241018	092100	11818510	15620	15620	15620	15620	0
627	20241018	092000	11818510	15620	15620	15620	15620	0
628	20241018	091900	11818510	15620	15620	15620	15620	0
629	20241018	091800	11818510	15620	15620	15620	15620	0
630	20241018	091700	11818510	15620	15620	15620	15620	0
631	20241018	091600	11818510	15620	15640	15640	15620	163
632	20241018	091500	9272250	15620	15620	15620	15620	0
633	20241018	091400	9272250	15620	15660	15660	15620	471
634	20241018	091300	1914500	15740	15740	15740	15740	0
635	20241018	091200	1914500	15740	15740	15740	15740	19
636	20241018	091100	1615440	15650	15650	15650	15650	0
637	20241018	091000	1615440	15650	15650	15650	15650	0
638	20241018	090900	1615440	15650	15650	15650	15650	0
639	20241018	090800	1615440	15650	15640	15650	15640	25
640	20241018	090700	1224200	15640	15670	15670	15620	55
641	20241018	090600	364440	15840	15840	15840	15840	0
642	20241018	090500	364440	15840	15840	15840	15840	0
643	20241018	090400	364440	15840	15840	15840	15840	11
644	20241018	090300	190200	15850	15850	15850	15850	0
645	20241018	090200	190200	15850	15850	15850	15850	0
646	20241018	090100	190200	15850	15850	15850	15850	0
647	20241018	090000	190200	15850	15850	15850	15850	12