KissMeData/065660/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194500	359203970	15640	15640	15640	15640	257
3	20241015	194400	359203970	15640	15640	15640	15640	0
4	20241015	194300	359203970	15640	15640	15640	15640	0
5	20241015	194200	359203970	15640	15640	15640	15640	0
6	20241015	194100	359203970	15640	15640	15640	15640	0
7	20241015	194000	359203970	15640	15640	15640	15640	0
8	20241015	193900	359203970	15640	15640	15640	15640	0
9	20241015	193800	359203970	15640	15640	15640	15640	0
10	20241015	193700	359203970	15640	15640	15640	15640	0
11	20241015	193600	359203970	15640	15640	15640	15640	0
12	20241015	193500	359203970	15640	15640	15640	15640	0
13	20241015	193400	359203970	15640	15640	15640	15640	0
14	20241015	193300	359203970	15640	15640	15640	15640	0
15	20241015	193200	359203970	15640	15640	15640	15640	0
16	20241015	193100	359203970	15640	15640	15640	15640	0
17	20241015	193000	359203970	15640	15640	15640	15640	0
18	20241015	192900	359203970	15640	15640	15640	15640	0
19	20241015	192800	359203970	15640	15640	15640	15640	0
20	20241015	192700	359203970	15640	15640	15640	15640	0
21	20241015	192600	359203970	15640	15640	15640	15640	0
22	20241015	192500	359203970	15640	15640	15640	15640	0
23	20241015	192400	359203970	15640	15640	15640	15640	0
24	20241015	192300	359203970	15640	15640	15640	15640	0
25	20241015	192200	359203970	15640	15640	15640	15640	0
26	20241015	192100	359203970	15640	15640	15640	15640	0
27	20241015	192000	359203970	15640	15640	15640	15640	0
28	20241015	191900	359203970	15640	15640	15640	15640	0
29	20241015	191800	359203970	15640	15640	15640	15640	0
30	20241015	191700	359203970	15640	15640	15640	15640	0
31	20241015	191600	359203970	15640	15640	15640	15640	0
32	20241015	191500	359203970	15640	15640	15640	15640	257
33	20241015	191400	359203970	15640	15640	15640	15640	0
34	20241015	191300	359203970	15640	15640	15640	15640	0
35	20241015	191200	359203970	15640	15640	15640	15640	0
36	20241015	191100	359203970	15640	15640	15640	15640	0
37	20241015	191000	359203970	15640	15640	15640	15640	0
38	20241015	190900	359203970	15640	15640	15640	15640	0
39	20241015	190800	359203970	15640	15640	15640	15640	0
40	20241015	190700	359203970	15640	15640	15640	15640	0
41	20241015	190600	359203970	15640	15640	15640	15640	0
42	20241015	190500	359203970	15640	15640	15640	15640	0
43	20241015	190400	359203970	15640	15640	15640	15640	0
44	20241015	190300	359203970	15640	15640	15640	15640	0
45	20241015	190200	359203970	15640	15640	15640	15640	0
46	20241015	190100	359203970	15640	15640	15640	15640	0
47	20241015	190000	359203970	15640	15640	15640	15640	0
48	20241015	185900	359203970	15640	15640	15640	15640	0
49	20241015	185800	359203970	15640	15640	15640	15640	0
50	20241015	185700	359203970	15640	15640	15640	15640	0
51	20241015	185600	359203970	15640	15640	15640	15640	0
52	20241015	185500	359203970	15640	15640	15640	15640	0
53	20241015	185400	359203970	15640	15640	15640	15640	0
54	20241015	185300	359203970	15640	15640	15640	15640	0
55	20241015	185200	359203970	15640	15640	15640	15640	0
56	20241015	185100	359203970	15640	15640	15640	15640	0
57	20241015	185000	359203970	15640	15640	15640	15640	0
58	20241015	184900	359203970	15640	15640	15640	15640	0
59	20241015	184800	359203970	15640	15640	15640	15640	0
60	20241015	184700	359203970	15640	15640	15640	15640	0
61	20241015	184600	359203970	15640	15640	15640	15640	0
62	20241015	184500	359203970	15640	15640	15640	15640	257
63	20241015	184400	359203970	15640	15640	15640	15640	0
64	20241015	184300	359203970	15640	15640	15640	15640	0
65	20241015	184200	359203970	15640	15640	15640	15640	0
66	20241015	184100	359203970	15640	15640	15640	15640	0
67	20241015	184000	359203970	15640	15640	15640	15640	0
68	20241015	183900	359203970	15640	15640	15640	15640	0
69	20241015	183800	359203970	15640	15640	15640	15640	0
70	20241015	183700	359203970	15640	15640	15640	15640	0
71	20241015	183600	359203970	15640	15640	15640	15640	0
72	20241015	183500	359203970	15640	15640	15640	15640	0
73	20241015	183400	359203970	15640	15640	15640	15640	0
74	20241015	183300	359203970	15640	15640	15640	15640	0
75	20241015	183200	359203970	15640	15640	15640	15640	0
76	20241015	183100	359203970	15640	15640	15640	15640	0
77	20241015	183000	359203970	15640	15640	15640	15640	0
78	20241015	182900	359203970	15640	15640	15640	15640	0
79	20241015	182800	359203970	15640	15640	15640	15640	0
80	20241015	182700	359203970	15640	15640	15640	15640	0
81	20241015	182600	359203970	15640	15640	15640	15640	0
82	20241015	182500	359203970	15640	15640	15640	15640	0
83	20241015	182400	359203970	15640	15640	15640	15640	0
84	20241015	182300	359203970	15640	15640	15640	15640	0
85	20241015	182200	359203970	15640	15640	15640	15640	0
86	20241015	182100	359203970	15640	15640	15640	15640	0
87	20241015	182000	359203970	15640	15640	15640	15640	0
88	20241015	181900	359203970	15640	15640	15640	15640	0
89	20241015	181800	359203970	15640	15640	15640	15640	0
90	20241015	181700	359203970	15640	15640	15640	15640	0
91	20241015	181600	359203970	15640	15640	15640	15640	0
92	20241015	181500	359203970	15640	15640	15640	15640	257
93	20241015	181400	359203970	15640	15640	15640	15640	0
94	20241015	181300	359203970	15640	15640	15640	15640	0
95	20241015	181200	359203970	15640	15640	15640	15640	0
96	20241015	181100	359203970	15640	15640	15640	15640	0
97	20241015	181000	359203970	15640	15640	15640	15640	0
98	20241015	180900	359203970	15640	15640	15640	15640	0
99	20241015	180800	359203970	15640	15640	15640	15640	0
100	20241015	180700	359203970	15640	15640	15640	15640	0
101	20241015	180600	359203970	15640	15640	15640	15640	0
102	20241015	180500	359203970	15640	15640	15640	15640	0
103	20241015	180400	359203970	15640	15640	15640	15640	0
104	20241015	180300	359203970	15640	15640	15640	15640	0
105	20241015	180200	359203970	15640	15640	15640	15640	0
106	20241015	180100	359203970	15640	15640	15640	15640	0
107	20241015	180000	359203970	15640	15640	15640	15640	0
108	20241015	175900	359203970	15640	15640	15640	15640	0
109	20241015	175800	359203970	15640	15640	15640	15640	0
110	20241015	175700	359203970	15640	15640	15640	15640	0
111	20241015	175600	359203970	15640	15640	15640	15640	0
112	20241015	175500	359203970	15640	15640	15640	15640	0
113	20241015	175400	359203970	15640	15640	15640	15640	0
114	20241015	175300	359203970	15640	15640	15640	15640	0
115	20241015	175200	359203970	15640	15640	15640	15640	0
116	20241015	175100	359203970	15640	15640	15640	15640	0
117	20241015	175000	359203970	15640	15640	15640	15640	0
118	20241015	174900	359203970	15640	15640	15640	15640	0
119	20241015	174800	359203970	15640	15640	15640	15640	0
120	20241015	174700	359203970	15640	15640	15640	15640	0
121	20241015	174600	359203970	15640	15640	15640	15640	0
122	20241015	174500	359203970	15640	15640	15640	15640	257
123	20241015	174400	359203970	15640	15640	15640	15640	0
124	20241015	174300	359203970	15640	15640	15640	15640	0
125	20241015	174200	359203970	15640	15640	15640	15640	0
126	20241015	174100	359203970	15640	15640	15640	15640	0
127	20241015	174000	359203970	15640	15640	15640	15640	0
128	20241015	173900	359203970	15640	15640	15640	15640	0
129	20241015	173800	359203970	15640	15640	15640	15640	0
130	20241015	173700	359203970	15640	15640	15640	15640	0
131	20241015	173600	359203970	15640	15640	15640	15640	0
132	20241015	173500	359203970	15640	15640	15640	15640	0
133	20241015	173400	359203970	15640	15640	15640	15640	0
134	20241015	173300	359203970	15640	15640	15640	15640	0
135	20241015	173200	359203970	15640	15640	15640	15640	0
136	20241015	173100	359203970	15640	15640	15640	15640	0
137	20241015	173000	359203970	15640	15640	15640	15640	0
138	20241015	172900	359203970	15640	15640	15640	15640	0
139	20241015	172800	359203970	15640	15640	15640	15640	0
140	20241015	172700	359203970	15640	15640	15640	15640	0
141	20241015	172600	359203970	15640	15640	15640	15640	0
142	20241015	172500	359203970	15640	15640	15640	15640	0
143	20241015	172400	359203970	15640	15640	15640	15640	0
144	20241015	172300	359203970	15640	15640	15640	15640	0
145	20241015	172200	359203970	15640	15640	15640	15640	0
146	20241015	172100	359203970	15640	15640	15640	15640	0
147	20241015	172000	359203970	15640	15640	15640	15640	0
148	20241015	171900	359203970	15640	15640	15640	15640	0
149	20241015	171800	359203970	15640	15640	15640	15640	0
150	20241015	171700	359203970	15640	15640	15640	15640	0
151	20241015	171600	359203970	15640	15640	15640	15640	0
152	20241015	171500	359203970	15640	15640	15640	15640	257
153	20241015	171400	359203970	15640	15640	15640	15640	0
154	20241015	171300	359203970	15640	15640	15640	15640	0
155	20241015	171200	359203970	15640	15640	15640	15640	0
156	20241015	171100	359203970	15640	15640	15640	15640	0
157	20241015	171000	359203970	15640	15640	15640	15640	0
158	20241015	170900	359203970	15640	15640	15640	15640	0
159	20241015	170800	359203970	15640	15640	15640	15640	0
160	20241015	170700	359203970	15640	15640	15640	15640	0
161	20241015	170600	359203970	15640	15640	15640	15640	0
162	20241015	170500	359203970	15640	15640	15640	15640	0
163	20241015	170400	359203970	15640	15640	15640	15640	0
164	20241015	170300	359203970	15640	15640	15640	15640	0
165	20241015	170200	359203970	15640	15640	15640	15640	0
166	20241015	170100	359203970	15640	15640	15640	15640	0
167	20241015	170000	359203970	15640	15640	15640	15640	0
168	20241015	165900	359203970	15640	15640	15640	15640	0
169	20241015	165800	359203970	15640	15640	15640	15640	0
170	20241015	165700	359203970	15640	15640	15640	15640	0
171	20241015	165600	359203970	15640	15640	15640	15640	0
172	20241015	165500	359203970	15640	15640	15640	15640	0
173	20241015	165400	359203970	15640	15640	15640	15640	0
174	20241015	165300	359203970	15640	15640	15640	15640	0
175	20241015	165200	359203970	15640	15640	15640	15640	0
176	20241015	165100	359203970	15640	15640	15640	15640	0
177	20241015	165000	359203970	15640	15640	15640	15640	0
178	20241015	164900	359203970	15640	15640	15640	15640	0
179	20241015	164800	359203970	15640	15640	15640	15640	0
180	20241015	164700	359203970	15640	15640	15640	15640	0
181	20241015	164600	359203970	15640	15640	15640	15640	0
182	20241015	164500	359203970	15640	15640	15640	15640	257
183	20241015	164400	359203970	15640	15640	15640	15640	0
184	20241015	164300	359203970	15640	15640	15640	15640	0
185	20241015	164200	359203970	15640	15640	15640	15640	0
186	20241015	164100	359203970	15640	15640	15640	15640	0
187	20241015	164000	359203970	15640	15640	15640	15640	0
188	20241015	163900	359203970	15640	15640	15640	15640	0
189	20241015	163800	359203970	15640	15640	15640	15640	0
190	20241015	163700	359203970	15640	15640	15640	15640	0
191	20241015	163600	359203970	15640	15640	15640	15640	0
192	20241015	163500	359203970	15640	15640	15640	15640	0
193	20241015	163400	359203970	15640	15640	15640	15640	0
194	20241015	163300	359203970	15640	15640	15640	15640	0
195	20241015	163200	359203970	15640	15640	15640	15640	0
196	20241015	163100	359203970	15640	15640	15640	15640	0
197	20241015	163000	359203970	15640	15640	15640	15640	0
198	20241015	162900	359203970	15640	15640	15640	15640	0
199	20241015	162800	359203970	15640	15640	15640	15640	0
200	20241015	162700	359203970	15640	15640	15640	15640	0
201	20241015	162600	359203970	15640	15640	15640	15640	0
202	20241015	162500	359203970	15640	15640	15640	15640	0
203	20241015	162400	359203970	15640	15640	15640	15640	0
204	20241015	162300	359203970	15640	15640	15640	15640	0
205	20241015	162200	359203970	15640	15640	15640	15640	0
206	20241015	162100	359203970	15640	15640	15640	15640	0
207	20241015	162000	359203970	15640	15640	15640	15640	0
208	20241015	161900	359203970	15640	15640	15640	15640	0
209	20241015	161800	359203970	15640	15640	15640	15640	0
210	20241015	161700	359203970	15640	15640	15640	15640	0
211	20241015	161600	359203970	15640	15640	15640	15640	0
212	20241015	161500	359203970	15640	15640	15640	15640	257
213	20241015	161400	359203970	15640	15640	15640	15640	0
214	20241015	161300	359203970	15640	15640	15640	15640	0
215	20241015	161200	359203970	15640	15640	15640	15640	0
216	20241015	161100	359203970	15640	15640	15640	15640	0
217	20241015	161000	359203970	15640	15640	15640	15640	0
218	20241015	160900	359203970	15640	15640	15640	15640	0
219	20241015	160800	359203970	15640	15640	15640	15640	0
220	20241015	160700	359203970	15640	15640	15640	15640	0
221	20241015	160600	359203970	15640	15640	15640	15640	0
222	20241015	160500	359203970	15640	15640	15640	15640	0
223	20241015	160400	359203970	15640	15640	15640	15640	0
224	20241015	160300	359203970	15640	15640	15640	15640	0
225	20241015	160200	359203970	15640	15640	15640	15640	0
226	20241015	160100	359203970	15640	15640	15640	15640	0
227	20241015	160000	359203970	15640	15640	15640	15640	0
228	20241015	155900	359203970	15640	15640	15640	15640	0
229	20241015	155800	359203970	15640	15640	15640	15640	0
230	20241015	155700	359203970	15640	15640	15640	15640	0
231	20241015	155600	359203970	15640	15640	15640	15640	0
232	20241015	155500	359203970	15640	15640	15640	15640	0
233	20241015	155400	359203970	15640	15640	15640	15640	0
234	20241015	155300	359203970	15640	15640	15640	15640	0
235	20241015	155200	359203970	15640	15640	15640	15640	0
236	20241015	155100	359203970	15640	15640	15640	15640	0
237	20241015	155000	359203970	15640	15640	15640	15640	0
238	20241015	154900	359203970	15640	15640	15640	15640	0
239	20241015	154800	359203970	15640	15640	15640	15640	0
240	20241015	154700	359203970	15640	15640	15640	15640	0
241	20241015	154600	359203970	15640	15640	15640	15640	0
242	20241015	154500	359203970	15640	15640	15640	15640	257
243	20241015	154400	359203970	15640	15640	15640	15640	0
244	20241015	154300	359203970	15640	15640	15640	15640	0
245	20241015	154200	359203970	15640	15640	15640	15640	0
246	20241015	154100	359203970	15640	15640	15640	15640	0
247	20241015	154000	359203970	15640	15640	15640	15640	0
248	20241015	153900	359203970	15640	15640	15640	15640	0
249	20241015	153800	359203970	15640	15640	15640	15640	0
250	20241015	153700	359203970	15640	15640	15640	15640	0
251	20241015	153600	359203970	15640	15640	15640	15640	0
252	20241015	153500	359203970	15640	15640	15640	15640	0
253	20241015	153400	359203970	15640	15640	15640	15640	0
254	20241015	153300	359203970	15640	15640	15640	15640	0
255	20241015	153200	359203970	15640	15640	15640	15640	0
256	20241015	153100	359203970	15640	15640	15640	15640	0
257	20241015	153000	359203970	15640	15640	15640	15640	257
258	20241015	152900	355184490	15640	15640	15640	15640	0
259	20241015	152800	355184490	15640	15640	15640	15640	0
260	20241015	152700	355184490	15640	15640	15640	15640	0
261	20241015	152600	355184490	15640	15640	15640	15640	0
262	20241015	152500	355184490	15640	15640	15640	15640	0
263	20241015	152400	355184490	15640	15640	15640	15640	0
264	20241015	152300	355184490	15640	15640	15640	15640	0
265	20241015	152200	355184490	15640	15640	15640	15640	0
266	20241015	152100	355184490	15640	15640	15640	15640	0
267	20241015	152000	355184490	15640	15640	15640	15640	0
268	20241015	151900	355184490	15640	15640	15640	15640	0
269	20241015	151800	355184490	15640	15680	15680	15640	735
270	20241015	151700	343684360	15690	15730	15730	15690	1019
271	20241015	151600	327672290	15730	15730	15730	15730	0
272	20241015	151500	327672290	15730	15730	15730	15730	0
273	20241015	151400	327672290	15730	15730	15730	15730	0
274	20241015	151300	327672290	15730	15780	15780	15730	326
275	20241015	151200	322540430	15780	15780	15780	15780	10
276	20241015	151100	322382630	15780	15780	15780	15780	0
277	20241015	151000	322382630	15780	15780	15780	15780	1
278	20241015	150900	322366850	15780	15790	15790	15780	2
279	20241015	150800	322335280	15790	15800	15800	15790	96
280	20241015	150700	320819210	15810	15800	15810	15800	8
281	20241015	150600	320692800	15810	15810	15810	15810	1
282	20241015	150500	320676990	15820	15820	15820	15820	0
283	20241015	150400	320676990	15820	15820	15820	15820	0
284	20241015	150300	320676990	15820	15820	15820	15820	0
285	20241015	150200	320676990	15820	15810	15820	15810	100
286	20241015	150100	319095190	15800	15800	15800	15800	0
287	20241015	150000	319095190	15800	15800	15800	15800	42
288	20241015	145900	318431590	15800	15800	15800	15800	1
289	20241015	145800	318415790	15800	15790	15800	15790	29
290	20241015	145700	317957790	15780	15780	15780	15780	0
291	20241015	145600	317957790	15780	15800	15800	15780	22
292	20241015	145500	317610390	15800	15800	15800	15800	29
293	20241015	145400	317152190	15810	15810	15810	15810	40
294	20241015	145300	316519790	15800	15800	15800	15800	2
295	20241015	145200	316488190	15800	15800	15800	15800	0
296	20241015	145100	316488190	15800	15800	15800	15800	30
297	20241015	145000	316014190	15800	15800	15800	15800	12
298	20241015	144900	315824590	15800	15800	15800	15790	82
299	20241015	144800	314529290	15800	15800	15800	15800	30
300	20241015	144700	314055290	15810	15810	15810	15810	41
301	20241015	144600	313407080	15810	15810	15810	15810	0
302	20241015	144500	313407080	15810	15810	15810	15810	64
303	20241015	144400	312395240	15800	15800	15800	15800	7
304	20241015	144300	312284640	15780	15780	15780	15780	1
305	20241015	144200	312268860	15810	15810	15810	15810	0
306	20241015	144100	312268860	15810	15810	15810	15810	42
307	20241015	144000	311604840	15810	15810	15810	15810	0
308	20241015	143900	311604840	15810	15810	15810	15810	32
309	20241015	143800	311098920	15790	15810	15810	15790	48
310	20241015	143700	310340330	15790	15790	15790	15790	19
311	20241015	143600	310040320	15790	15790	15790	15790	4
312	20241015	143500	309977160	15820	15820	15820	15810	43
313	20241015	143400	309297000	15800	15800	15800	15800	14
314	20241015	143300	309075800	15790	15790	15790	15790	31
315	20241015	143200	308586310	15820	15810	15820	15780	314
316	20241015	143100	303620530	15800	15800	15800	15800	28
317	20241015	143000	303178130	15800	15800	15800	15800	16
318	20241015	142900	302925330	15800	15800	15800	15800	43
319	20241015	142800	302245930	15820	15820	15820	15820	0
320	20241015	142700	302245930	15820	15820	15820	15820	59
321	20241015	142600	301312550	15810	15810	15810	15810	12
322	20241015	142500	301122830	15780	15780	15780	15780	0
323	20241015	142400	301122830	15780	15780	15780	15780	4
324	20241015	142300	301059710	15780	15820	15820	15780	30
325	20241015	142200	300585150	15820	15820	15820	15820	33
326	20241015	142100	300063090	15820	15820	15820	15820	29
327	20241015	142000	299604310	15820	15820	15820	15820	0
328	20241015	141900	299604310	15820	15820	15820	15810	99
329	20241015	141800	298038630	15820	15820	15820	15820	0
330	20241015	141700	298038630	15820	15820	15820	15820	30
331	20241015	141600	297564030	15820	15820	15820	15820	12
332	20241015	141500	297374190	15820	15820	15820	15820	29
333	20241015	141400	296915410	15820	15820	15820	15820	0
334	20241015	141300	296915410	15820	15820	15820	15820	41
335	20241015	141200	296266790	15820	15820	15820	15820	0
336	20241015	141100	296266790	15820	15820	15820	15820	29
337	20241015	141000	295808010	15820	15820	15820	15820	12
338	20241015	140900	295618170	15820	15820	15820	15820	29
339	20241015	140800	295159390	15820	15820	15820	15820	0
340	20241015	140700	295159390	15820	15810	15820	15810	41
341	20241015	140600	294510860	15820	15820	15820	15820	0
342	20241015	140500	294510860	15820	15820	15820	15820	29
343	20241015	140400	294052080	15820	15820	15820	15820	12
344	20241015	140300	293862240	15820	15820	15820	15820	29
345	20241015	140200	293403460	15820	15820	15820	15820	0
346	20241015	140100	293403460	15820	15810	15820	15810	189
347	20241015	140000	290415350	15810	15810	15810	15810	0
348	20241015	135900	290415350	15810	15810	15810	15810	29
349	20241015	135800	289956860	15810	15810	15810	15810	13
350	20241015	135700	289751330	15810	15810	15810	15810	1
351	20241015	135600	289735520	15810	15810	15810	15810	29
352	20241015	135500	289277030	15810	15810	15810	15810	0
353	20241015	135400	289277030	15810	15800	15810	15800	43
354	20241015	135300	288597300	15810	15810	15810	15810	0
355	20241015	135200	288597300	15810	15810	15810	15810	30
356	20241015	135100	288123000	15810	15810	15810	15810	12
357	20241015	135000	287933280	15810	15810	15810	15810	30
358	20241015	134900	287458980	15810	15810	15810	15810	0
359	20241015	134800	287458980	15810	15810	15810	15810	41
360	20241015	134700	286810770	15810	15810	15810	15810	3
361	20241015	134600	286763340	15800	15800	15800	15800	26
362	20241015	134500	286352540	15800	15800	15800	15800	13
363	20241015	134400	286147140	15800	15800	15800	15800	30
364	20241015	134300	285673140	15800	15800	15800	15800	0
365	20241015	134200	285673140	15800	15800	15800	15800	41
366	20241015	134100	285025340	15800	15800	15800	15800	0
367	20241015	134000	285025340	15800	15800	15800	15800	29
368	20241015	133900	284567140	15800	15800	15800	15800	13
369	20241015	133800	284361740	15800	15800	15800	15800	29
370	20241015	133700	283903540	15800	15810	15810	15800	705
371	20241015	133600	272764210	15810	15810	15810	15810	10
372	20241015	133500	272606110	15800	15800	15800	15730	1328
373	20241015	133400	251671430	15810	15810	15810	15810	30
374	20241015	133300	251197130	15810	15810	15810	15810	13
375	20241015	133200	250991600	15810	15810	15810	15810	87
376	20241015	133100	249616130	15840	15840	15840	15840	5
377	20241015	133000	249536930	15830	15830	15830	15830	40
378	20241015	132900	248903730	15830	15830	15830	15830	24
379	20241015	132800	248523810	15820	15820	15820	15820	6
380	20241015	132700	248428890	15820	15830	15830	15820	37
381	20241015	132600	247843420	15830	15830	15830	15830	30
382	20241015	132500	247368520	15820	15820	15820	15820	30
383	20241015	132400	246893920	15840	15840	15840	15840	29
384	20241015	132300	246434560	15840	15840	15840	15840	12
385	20241015	132200	246244480	15840	15840	15840	15840	30
386	20241015	132100	245769280	15840	15840	15840	15840	12
387	20241015	132000	245579200	15830	15830	15830	15830	29
388	20241015	131900	245120130	15830	15830	15830	15830	0
389	20241015	131800	245120130	15830	15830	15830	15830	101
390	20241015	131700	243521300	15830	15830	15830	15830	68
391	20241015	131600	242444860	15830	15830	15830	15830	30
392	20241015	131500	241969960	15830	15830	15830	15830	0
393	20241015	131400	241969960	15830	15830	15830	15830	98
394	20241015	131300	240418620	15840	15840	15840	15840	3
395	20241015	131200	240371100	15860	15860	15860	15860	29
396	20241015	131100	239911160	15860	15860	15860	15860	162
397	20241015	131000	237341840	15860	15860	15860	15860	29
398	20241015	130900	236881900	15860	15860	15860	15860	0
399	20241015	130800	236881900	15860	15850	15860	15850	43
400	20241015	130700	236200330	15850	15850	15850	15850	0
401	20241015	130600	236200330	15850	15850	15850	15850	29
402	20241015	130500	235740680	15850	15850	15850	15850	12
403	20241015	130400	235550480	15850	15840	15850	15840	32
404	20241015	130300	235043300	15840	15840	15840	15840	0
405	20241015	130200	235043300	15840	15830	15840	15830	1037
406	20241015	130100	218620790	15830	15830	15830	15830	0
407	20241015	130000	218620790	15830	15820	15830	15820	43
408	20241015	125900	217940250	15800	15820	15820	15800	14
409	20241015	125800	217718810	15820	15820	15820	15820	35
410	20241015	125700	217165110	15820	15820	15820	15820	0
411	20241015	125600	217165110	15820	15820	15820	15820	42
412	20241015	125500	216500670	15830	15830	15830	15830	0
413	20241015	125400	216500670	15830	15830	15830	15830	29
414	20241015	125300	216041600	15830	15830	15830	15830	0
415	20241015	125200	216041600	15830	15830	15830	15830	41
416	20241015	125100	215392570	15830	15830	15830	15830	0
417	20241015	125000	215392570	15830	15830	15830	15830	34
418	20241015	124900	214854350	15830	15820	15830	15820	41
419	20241015	124800	214205360	15800	15800	15800	15800	0
420	20241015	124700	214205360	15800	15800	15800	15800	0
421	20241015	124600	214205360	15800	15790	15800	15790	1238
422	20241015	124500	194646770	15790	15790	15800	15790	82
423	20241015	124400	193351850	15780	15750	15780	15750	102
424	20241015	124300	191742350	15730	15730	15730	15730	0
425	20241015	124200	191742350	15730	15800	15800	15730	50
426	20241015	124100	190953720	15800	15800	15800	15800	0
427	20241015	124000	190953720	15800	15800	15800	15800	42
428	20241015	123900	190290120	15800	15800	15800	15800	0
429	20241015	123800	190290120	15800	15800	15800	15800	30
430	20241015	123700	189816120	15800	15800	15800	15800	15
431	20241015	123600	189579120	15800	15800	15800	15800	30
432	20241015	123500	189105120	15800	15800	15800	15790	39
433	20241015	123400	188488960	15790	15790	15790	15790	2
434	20241015	123300	188457380	15770	15770	15770	15770	70
435	20241015	123200	187353480	15800	15800	15800	15800	0
436	20241015	123100	187353480	15800	15800	15800	15800	42
437	20241015	123000	186689880	15800	15800	15800	15800	0
438	20241015	122900	186689880	15800	15800	15800	15800	29
439	20241015	122800	186231680	15800	15800	15800	15800	13
440	20241015	122700	186026280	15800	15800	15800	15800	30
441	20241015	122600	185552280	15830	15830	15830	15830	0
442	20241015	122500	185552280	15830	15830	15830	15830	92
443	20241015	122400	184095920	15830	15830	15830	15830	100
444	20241015	122300	182512920	15830	15820	15830	15820	94
445	20241015	122200	181025200	15820	15820	15820	15820	4
446	20241015	122100	180961920	15780	15780	15780	15780	5
447	20241015	122000	180883020	15750	15750	15750	15750	0
448	20241015	121900	180883020	15750	15750	15750	15750	22
449	20241015	121800	180536520	15770	15770	15770	15770	63
450	20241015	121700	179543010	15770	15830	15830	15770	41
451	20241015	121600	178894580	15830	15830	15830	15830	0
452	20241015	121500	178894580	15830	15830	15830	15830	42
453	20241015	121400	178229720	15830	15810	15830	15810	64
454	20241015	121300	177216840	15780	15780	15780	15780	8
455	20241015	121200	177090600	15740	15740	15740	15740	0
456	20241015	121100	177090600	15740	15740	15740	15740	6
457	20241015	121000	176996160	15830	15830	15830	15830	0
458	20241015	120900	176996160	15830	15820	15830	15820	54
459	20241015	120800	176141380	15820	15820	15820	15820	39
460	20241015	120700	175524400	15740	15740	15740	15740	0
461	20241015	120600	175524400	15740	15740	15740	15740	0
462	20241015	120500	175524400	15740	15760	15760	15740	220
463	20241015	120400	172061560	15820	15820	15820	15820	500
464	20241015	120300	164151560	15810	15810	15810	15810	43
465	20241015	120200	163471730	15810	15770	15810	15770	10
466	20241015	120100	163313710	15820	15820	15820	15820	79
467	20241015	120000	162063930	15830	15830	15830	15830	12
468	20241015	115900	161873970	15830	15830	15830	15830	30
469	20241015	115800	161399070	15830	15830	15830	15830	0
470	20241015	115700	161399070	15830	15840	15840	15830	41
471	20241015	115600	160749920	15840	15830	15840	15830	61
472	20241015	115500	159783800	15790	15790	15790	15790	0
473	20241015	115400	159783800	15790	15790	15790	15790	10
474	20241015	115300	159625900	15750	15750	15750	15750	0
475	20241015	115200	159625900	15750	15750	15750	15750	9
476	20241015	115100	159484150	15840	15840	15840	15840	29
477	20241015	115000	159024790	15840	15840	15840	15840	13
478	20241015	114900	158818870	15840	15830	15840	15830	29
479	20241015	114800	158359660	15840	15820	15840	15820	148
480	20241015	114700	156015540	15820	15820	15830	15820	110
481	20241015	114600	154275060	15820	15820	15820	15820	0
482	20241015	114500	154275060	15820	15820	15820	15820	127
483	20241015	114400	152265920	15820	15800	15820	15800	24
484	20241015	114300	151886320	15800	15800	15800	15800	19
485	20241015	114200	151586120	15800	15800	15800	15800	4
486	20241015	114100	151522920	15800	15820	15820	15800	415
487	20241015	114000	144965880	15810	15810	15810	15810	27
488	20241015	113900	144539010	15820	15810	15820	15810	12
489	20241015	113800	144349180	15800	15790	15800	15790	190
490	20241015	113700	141347780	15760	15760	15760	15760	0
491	20241015	113600	141347780	15760	15760	15760	15760	2
492	20241015	113500	141316260	15750	15750	15750	15750	1
493	20241015	113400	141300510	15800	15800	15800	15800	0
494	20241015	113300	141300510	15800	15800	15800	15800	1
495	20241015	113200	141284710	15800	15800	15800	15800	12
496	20241015	113100	141095110	15800	15800	15800	15800	0
497	20241015	113000	141095110	15800	15800	15800	15800	0
498	20241015	112900	141095110	15800	15790	15800	15790	12
499	20241015	112800	140905520	15800	15800	15800	15800	0
500	20241015	112700	140905520	15800	15800	15800	15800	0
501	20241015	112600	140905520	15800	15800	15800	15800	22
502	20241015	112500	140557920	15790	15790	15790	15790	4
503	20241015	112400	140494760	15740	15740	15740	15740	0
504	20241015	112300	140494760	15740	15740	15740	15740	0
505	20241015	112200	140494760	15740	15740	15740	15740	0
506	20241015	112100	140494760	15740	15740	15740	15740	0
507	20241015	112000	140494760	15740	15800	15800	15740	31
508	20241015	111900	140005560	15800	15800	15800	15800	191
509	20241015	111800	136987760	15830	15820	15830	15820	10
510	20241015	111700	136829490	15820	15810	15820	15810	12
511	20241015	111600	136639750	15800	15790	15800	15790	305
512	20241015	111500	131821790	15790	15790	15790	15790	0
513	20241015	111400	131821790	15790	15790	15790	15790	0
514	20241015	111300	131821790	15790	15790	15790	15790	13
515	20241015	111200	131616520	15790	15790	15790	15790	0
516	20241015	111100	131616520	15790	15790	15790	15790	0
517	20241015	111000	131616520	15790	15790	15790	15790	13
518	20241015	110900	131411250	15790	15790	15790	15790	0
519	20241015	110800	131411250	15790	15790	15790	15790	0
520	20241015	110700	131411250	15790	15790	15790	15790	20
521	20241015	110600	131095450	15770	15770	15770	15770	5
522	20241015	110500	131016600	15740	15740	15740	15740	0
523	20241015	110400	131016600	15740	15740	15740	15740	1
524	20241015	110300	131000860	15730	15730	15730	15730	50
525	20241015	110200	130214360	15730	15740	15750	15730	524
526	20241015	110100	121962840	15740	15740	15740	15740	78
527	20241015	110000	120735120	15730	15730	15730	15730	64
528	20241015	105900	119728400	15730	15730	15730	15730	0
529	20241015	105800	119728400	15730	15730	15730	15730	13
530	20241015	105700	119523910	15720	15720	15720	15720	0
531	20241015	105600	119523910	15720	15720	15720	15720	12
532	20241015	105500	119335270	15700	15700	15700	15700	0
533	20241015	105400	119335270	15700	15700	15700	15700	0
534	20241015	105300	119335270	15700	15700	15700	15700	0
535	20241015	105200	119335270	15700	15730	15730	15700	22
536	20241015	105100	118989510	15730	15730	15730	15730	0
537	20241015	105000	118989510	15730	15720	15730	15720	12
538	20241015	104900	118800850	15740	15740	15740	15740	3
539	20241015	104800	118753630	15700	15700	15700	15700	0
540	20241015	104700	118753630	15700	15700	15700	15700	288
541	20241015	104600	114232030	15680	15680	15680	15680	10
542	20241015	104500	114075230	15670	15670	15670	15670	0
543	20241015	104400	114075230	15670	15670	15670	15670	40
544	20241015	104300	113448430	15740	15730	15740	15730	11
545	20241015	104200	113275320	15720	15720	15720	15720	2
546	20241015	104100	113243880	15720	15720	15720	15720	0
547	20241015	104000	113243880	15720	15720	15720	15720	13
548	20241015	103900	113039520	15700	15700	15700	15700	0
549	20241015	103800	113039520	15700	15730	15730	15700	62
550	20241015	103700	112066060	15730	15730	15740	15730	18
551	20241015	103600	111782790	15730	15730	15730	15730	53
552	20241015	103500	110949100	15740	15740	15740	15740	13
553	20241015	103400	110744480	15740	15740	15740	15740	6
554	20241015	103300	110650040	15700	15700	15700	15700	0
555	20241015	103200	110650040	15700	15700	15700	15700	0
556	20241015	103100	110650040	15700	15660	15700	15660	212
557	20241015	103000	107324960	15660	15630	15660	15630	139
558	20241015	102900	105151090	15630	15630	15630	15630	0
559	20241015	102800	105151090	15630	15630	15630	15630	13
560	20241015	102700	104947900	15610	15610	15610	15610	0
561	20241015	102600	104947900	15610	15610	15610	15610	73
562	20241015	102500	103808370	15630	15630	15630	15630	13
563	20241015	102400	103605180	15610	15610	15610	15610	0
564	20241015	102300	103605180	15610	15610	15610	15610	1
565	20241015	102200	103589570	15630	15630	15630	15630	12
566	20241015	102100	103402010	15610	15610	15610	15610	1
567	20241015	102000	103386400	15610	15610	15610	15610	0
568	20241015	101900	103386400	15610	15610	15610	15610	1
569	20241015	101800	103370790	15620	15620	15620	15620	52
570	20241015	101700	102558550	15630	15630	15630	15630	13
571	20241015	101600	102355360	15640	15640	15640	15640	0
572	20241015	101500	102355360	15640	15640	15640	15620	180
573	20241015	101400	99540360	15630	15630	15630	15630	0
574	20241015	101300	99540360	15630	15630	15630	15630	0
575	20241015	101200	99540360	15630	15630	15630	15630	12
576	20241015	101100	99352800	15620	15620	15620	15620	0
577	20241015	101000	99352800	15620	15620	15620	15620	0
578	20241015	100900	99352800	15620	15610	15620	15610	116
579	20241015	100800	97541610	15600	15610	15610	15600	71
580	20241015	100700	96434000	15600	15600	15600	15600	2
581	20241015	100600	96402800	15610	15600	15610	15600	21
582	20241015	100500	96075110	15590	15590	15590	15590	4
583	20241015	100400	96012750	15530	15530	15530	15530	0
584	20241015	100300	96012750	15530	15530	15530	15530	0
585	20241015	100200	96012750	15530	15530	15530	15530	0
586	20241015	100100	96012750	15530	15530	15530	15530	0
587	20241015	100000	96012750	15530	15530	15530	15530	1
588	20241015	095900	95997220	15610	15610	15610	15610	13
589	20241015	095800	95794290	15610	15610	15610	15610	0
590	20241015	095700	95794290	15610	15610	15610	15610	0
591	20241015	095600	95794290	15610	15600	15610	15600	14
592	20241015	095500	95575800	15600	15600	15600	15600	0
593	20241015	095400	95575800	15600	15600	15600	15600	0
594	20241015	095300	95575800	15600	15600	15600	15600	13
595	20241015	095200	95373000	15600	15600	15600	15600	0
596	20241015	095100	95373000	15600	15600	15600	15600	0
597	20241015	095000	95373000	15600	15600	15600	15600	0
598	20241015	094900	95373000	15600	15600	15600	15600	0
599	20241015	094800	95373000	15600	15600	15600	15600	0
600	20241015	094700	95373000	15600	15600	15600	15600	0
601	20241015	094600	95373000	15600	15520	15600	15520	63
602	20241015	094500	94391330	15560	15570	15570	15560	411
603	20241015	094400	87995040	15560	15560	15560	15560	0
604	20241015	094300	87995040	15560	15560	15560	15560	0
605	20241015	094200	87995040	15560	15560	15560	15560	2
606	20241015	094100	87963920	15600	15600	15600	15600	0
607	20241015	094000	87963920	15600	15600	15600	15600	0
608	20241015	093900	87963920	15600	15600	15600	15600	1
609	20241015	093800	87948320	15610	15540	15610	15540	10
610	20241015	093700	87792500	15530	15530	15530	15530	1
611	20241015	093600	87776970	15550	15550	15550	15550	0
612	20241015	093500	87776970	15550	15550	15550	15550	20
613	20241015	093400	87465970	15520	15550	15550	15520	42
614	20241015	093300	86813650	15550	15600	15600	15550	504
615	20241015	093200	78955280	15640	15640	15640	15640	0
616	20241015	093100	78955280	15640	15640	15640	15640	2
617	20241015	093000	78924000	15620	15620	15620	15620	200
618	20241015	092900	75800000	15700	15700	15700	15700	0
619	20241015	092800	75800000	15700	15700	15700	15700	50
620	20241015	092700	75015000	15710	15710	15710	15710	1
621	20241015	092600	74999290	15620	15620	15620	15620	0
622	20241015	092500	74999290	15620	15620	15620	15620	0
623	20241015	092400	74999290	15620	15620	15620	15620	230
624	20241015	092300	71406690	15620	15630	15630	15620	100
625	20241015	092200	69844410	15630	15660	15660	15620	320
626	20241015	092100	64836390	15660	15750	15750	15660	157
627	20241015	092000	62370790	15750	15750	15750	15750	5
628	20241015	091900	62292040	15750	15750	15750	15750	0
629	20241015	091800	62292040	15750	15750	15750	15750	140
630	20241015	091700	60087040	15750	15770	15770	15750	125
631	20241015	091600	58115810	15770	15870	15870	15770	316
632	20241015	091500	53102360	15870	15860	15870	15860	6
633	20241015	091400	53007180	15760	15770	15770	15760	27
634	20241015	091300	52581530	15770	15850	15860	15770	313
635	20241015	091200	47618260	15860	15810	15860	15810	30
636	20241015	091100	47142510	15860	15860	15860	15860	0
637	20241015	091000	47142510	15860	15810	15860	15810	247
638	20241015	090900	43230720	15660	15660	15660	15660	0
639	20241015	090800	43230720	15660	15630	15660	15620	1005
640	20241015	090700	27511490	15660	15660	15660	15660	278
641	20241015	090600	23158010	15890	15890	15890	15890	0
642	20241015	090500	23158010	15890	15890	15890	15890	0
643	20241015	090400	23158010	15890	15890	15890	15890	0
644	20241015	090300	23158010	15890	15860	15890	15860	150
645	20241015	090200	20777310	15900	15730	15900	15730	1002
646	20241015	090100	4878230	15890	15890	15890	15890	0
647	20241015	090000	4878230	15890	15890	15890	15890	307