KissMeData/065660/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194500	270672980	15000	15000	15000	15000	393
3	20241011	194400	270672980	15000	15000	15000	15000	0
4	20241011	194300	270672980	15000	15000	15000	15000	0
5	20241011	194200	270672980	15000	15000	15000	15000	0
6	20241011	194100	270672980	15000	15000	15000	15000	0
7	20241011	194000	270672980	15000	15000	15000	15000	0
8	20241011	193900	270672980	15000	15000	15000	15000	0
9	20241011	193800	270672980	15000	15000	15000	15000	0
10	20241011	193700	270672980	15000	15000	15000	15000	0
11	20241011	193600	270672980	15000	15000	15000	15000	0
12	20241011	193500	270672980	15000	15000	15000	15000	0
13	20241011	193400	270672980	15000	15000	15000	15000	0
14	20241011	193300	270672980	15000	15000	15000	15000	0
15	20241011	193200	270672980	15000	15000	15000	15000	0
16	20241011	193100	270672980	15000	15000	15000	15000	0
17	20241011	193000	270672980	15000	15000	15000	15000	0
18	20241011	192900	270672980	15000	15000	15000	15000	0
19	20241011	192800	270672980	15000	15000	15000	15000	0
20	20241011	192700	270672980	15000	15000	15000	15000	0
21	20241011	192600	270672980	15000	15000	15000	15000	0
22	20241011	192500	270672980	15000	15000	15000	15000	0
23	20241011	192400	270672980	15000	15000	15000	15000	0
24	20241011	192300	270672980	15000	15000	15000	15000	0
25	20241011	192200	270672980	15000	15000	15000	15000	0
26	20241011	192100	270672980	15000	15000	15000	15000	0
27	20241011	192000	270672980	15000	15000	15000	15000	0
28	20241011	191900	270672980	15000	15000	15000	15000	0
29	20241011	191800	270672980	15000	15000	15000	15000	0
30	20241011	191700	270672980	15000	15000	15000	15000	0
31	20241011	191600	270672980	15000	15000	15000	15000	0
32	20241011	191500	270672980	15000	15000	15000	15000	393
33	20241011	191400	270672980	15000	15000	15000	15000	0
34	20241011	191300	270672980	15000	15000	15000	15000	0
35	20241011	191200	270672980	15000	15000	15000	15000	0
36	20241011	191100	270672980	15000	15000	15000	15000	0
37	20241011	191000	270672980	15000	15000	15000	15000	0
38	20241011	190900	270672980	15000	15000	15000	15000	0
39	20241011	190800	270672980	15000	15000	15000	15000	0
40	20241011	190700	270672980	15000	15000	15000	15000	0
41	20241011	190600	270672980	15000	15000	15000	15000	0
42	20241011	190500	270672980	15000	15000	15000	15000	0
43	20241011	190400	270672980	15000	15000	15000	15000	0
44	20241011	190300	270672980	15000	15000	15000	15000	0
45	20241011	190200	270672980	15000	15000	15000	15000	0
46	20241011	190100	270672980	15000	15000	15000	15000	0
47	20241011	190000	270672980	15000	15000	15000	15000	0
48	20241011	185900	270672980	15000	15000	15000	15000	0
49	20241011	185800	270672980	15000	15000	15000	15000	0
50	20241011	185700	270672980	15000	15000	15000	15000	0
51	20241011	185600	270672980	15000	15000	15000	15000	0
52	20241011	185500	270672980	15000	15000	15000	15000	0
53	20241011	185400	270672980	15000	15000	15000	15000	0
54	20241011	185300	270672980	15000	15000	15000	15000	0
55	20241011	185200	270672980	15000	15000	15000	15000	0
56	20241011	185100	270672980	15000	15000	15000	15000	0
57	20241011	185000	270672980	15000	15000	15000	15000	0
58	20241011	184900	270672980	15000	15000	15000	15000	0
59	20241011	184800	270672980	15000	15000	15000	15000	0
60	20241011	184700	270672980	15000	15000	15000	15000	0
61	20241011	184600	270672980	15000	15000	15000	15000	0
62	20241011	184500	270672980	15000	15000	15000	15000	393
63	20241011	184400	270672980	15000	15000	15000	15000	0
64	20241011	184300	270672980	15000	15000	15000	15000	0
65	20241011	184200	270672980	15000	15000	15000	15000	0
66	20241011	184100	270672980	15000	15000	15000	15000	0
67	20241011	184000	270672980	15000	15000	15000	15000	0
68	20241011	183900	270672980	15000	15000	15000	15000	0
69	20241011	183800	270672980	15000	15000	15000	15000	0
70	20241011	183700	270672980	15000	15000	15000	15000	0
71	20241011	183600	270672980	15000	15000	15000	15000	0
72	20241011	183500	270672980	15000	15000	15000	15000	0
73	20241011	183400	270672980	15000	15000	15000	15000	0
74	20241011	183300	270672980	15000	15000	15000	15000	0
75	20241011	183200	270672980	15000	15000	15000	15000	0
76	20241011	183100	270672980	15000	15000	15000	15000	0
77	20241011	183000	270672980	15000	15000	15000	15000	0
78	20241011	182900	270672980	15000	15000	15000	15000	0
79	20241011	182800	270672980	15000	15000	15000	15000	0
80	20241011	182700	270672980	15000	15000	15000	15000	0
81	20241011	182600	270672980	15000	15000	15000	15000	0
82	20241011	182500	270672980	15000	15000	15000	15000	0
83	20241011	182400	270672980	15000	15000	15000	15000	0
84	20241011	182300	270672980	15000	15000	15000	15000	0
85	20241011	182200	270672980	15000	15000	15000	15000	0
86	20241011	182100	270672980	15000	15000	15000	15000	0
87	20241011	182000	270672980	15000	15000	15000	15000	0
88	20241011	181900	270672980	15000	15000	15000	15000	0
89	20241011	181800	270672980	15000	15000	15000	15000	0
90	20241011	181700	270672980	15000	15000	15000	15000	0
91	20241011	181600	270672980	15000	15000	15000	15000	0
92	20241011	181500	270672980	15000	15000	15000	15000	393
93	20241011	181400	270672980	15000	15000	15000	15000	0
94	20241011	181300	270672980	15000	15000	15000	15000	0
95	20241011	181200	270672980	15000	15000	15000	15000	0
96	20241011	181100	270672980	15000	15000	15000	15000	0
97	20241011	181000	270672980	15000	15000	15000	15000	0
98	20241011	180900	270672980	15000	15000	15000	15000	0
99	20241011	180800	270672980	15000	15000	15000	15000	0
100	20241011	180700	270672980	15000	15000	15000	15000	0
101	20241011	180600	270672980	15000	15000	15000	15000	0
102	20241011	180500	270672980	15000	15000	15000	15000	0
103	20241011	180400	270672980	15000	15000	15000	15000	0
104	20241011	180300	270672980	15000	15000	15000	15000	0
105	20241011	180200	270672980	15000	15000	15000	15000	0
106	20241011	180100	270672980	15000	15000	15000	15000	0
107	20241011	180000	270672980	15000	15000	15000	15000	0
108	20241011	175900	270672980	15000	15000	15000	15000	0
109	20241011	175800	270672980	15000	15000	15000	15000	0
110	20241011	175700	270672980	15000	15000	15000	15000	0
111	20241011	175600	270672980	15000	15000	15000	15000	0
112	20241011	175500	270672980	15000	15000	15000	15000	0
113	20241011	175400	270672980	15000	15000	15000	15000	0
114	20241011	175300	270672980	15000	15000	15000	15000	0
115	20241011	175200	270672980	15000	15000	15000	15000	0
116	20241011	175100	270672980	15000	15000	15000	15000	0
117	20241011	175000	270672980	15000	15000	15000	15000	0
118	20241011	174900	270672980	15000	15000	15000	15000	0
119	20241011	174800	270672980	15000	15000	15000	15000	0
120	20241011	174700	270672980	15000	15000	15000	15000	0
121	20241011	174600	270672980	15000	15000	15000	15000	0
122	20241011	174500	270672980	15000	15000	15000	15000	393
123	20241011	174400	270672980	15000	15000	15000	15000	0
124	20241011	174300	270672980	15000	15000	15000	15000	0
125	20241011	174200	270672980	15000	15000	15000	15000	0
126	20241011	174100	270672980	15000	15000	15000	15000	0
127	20241011	174000	270672980	15000	15000	15000	15000	0
128	20241011	173900	270672980	15000	15000	15000	15000	0
129	20241011	173800	270672980	15000	15000	15000	15000	0
130	20241011	173700	270672980	15000	15000	15000	15000	0
131	20241011	173600	270672980	15000	15000	15000	15000	0
132	20241011	173500	270672980	15000	15000	15000	15000	0
133	20241011	173400	270672980	15000	15000	15000	15000	0
134	20241011	173300	270672980	15000	15000	15000	15000	0
135	20241011	173200	270672980	15000	15000	15000	15000	0
136	20241011	173100	270672980	15000	15000	15000	15000	0
137	20241011	173000	270672980	15000	15000	15000	15000	0
138	20241011	172900	270672980	15000	15000	15000	15000	0
139	20241011	172800	270672980	15000	15000	15000	15000	0
140	20241011	172700	270672980	15000	15000	15000	15000	0
141	20241011	172600	270672980	15000	15000	15000	15000	0
142	20241011	172500	270672980	15000	15000	15000	15000	0
143	20241011	172400	270672980	15000	15000	15000	15000	0
144	20241011	172300	270672980	15000	15000	15000	15000	0
145	20241011	172200	270672980	15000	15000	15000	15000	0
146	20241011	172100	270672980	15000	15000	15000	15000	0
147	20241011	172000	270672980	15000	15000	15000	15000	0
148	20241011	171900	270672980	15000	15000	15000	15000	0
149	20241011	171800	270672980	15000	15000	15000	15000	0
150	20241011	171700	270672980	15000	15000	15000	15000	0
151	20241011	171600	270672980	15000	15000	15000	15000	0
152	20241011	171500	270672980	15000	15000	15000	15000	393
153	20241011	171400	270672980	15000	15000	15000	15000	0
154	20241011	171300	270672980	15000	15000	15000	15000	0
155	20241011	171200	270672980	15000	15000	15000	15000	0
156	20241011	171100	270672980	15000	15000	15000	15000	0
157	20241011	171000	270672980	15000	15000	15000	15000	0
158	20241011	170900	270672980	15000	15000	15000	15000	0
159	20241011	170800	270672980	15000	15000	15000	15000	0
160	20241011	170700	270672980	15000	15000	15000	15000	0
161	20241011	170600	270672980	15000	15000	15000	15000	0
162	20241011	170500	270672980	15000	15000	15000	15000	0
163	20241011	170400	270672980	15000	15000	15000	15000	0
164	20241011	170300	270672980	15000	15000	15000	15000	0
165	20241011	170200	270672980	15000	15000	15000	15000	0
166	20241011	170100	270672980	15000	15000	15000	15000	0
167	20241011	170000	270672980	15000	15000	15000	15000	0
168	20241011	165900	270672980	15000	15000	15000	15000	0
169	20241011	165800	270672980	15000	15000	15000	15000	0
170	20241011	165700	270672980	15000	15000	15000	15000	0
171	20241011	165600	270672980	15000	15000	15000	15000	0
172	20241011	165500	270672980	15000	15000	15000	15000	0
173	20241011	165400	270672980	15000	15000	15000	15000	0
174	20241011	165300	270672980	15000	15000	15000	15000	0
175	20241011	165200	270672980	15000	15000	15000	15000	0
176	20241011	165100	270672980	15000	15000	15000	15000	0
177	20241011	165000	270672980	15000	15000	15000	15000	0
178	20241011	164900	270672980	15000	15000	15000	15000	0
179	20241011	164800	270672980	15000	15000	15000	15000	0
180	20241011	164700	270672980	15000	15000	15000	15000	0
181	20241011	164600	270672980	15000	15000	15000	15000	0
182	20241011	164500	270672980	15000	15000	15000	15000	393
183	20241011	164400	270672980	15000	15000	15000	15000	0
184	20241011	164300	270672980	15000	15000	15000	15000	0
185	20241011	164200	270672980	15000	15000	15000	15000	0
186	20241011	164100	270672980	15000	15000	15000	15000	0
187	20241011	164000	270672980	15000	15000	15000	15000	0
188	20241011	163900	270672980	15000	15000	15000	15000	0
189	20241011	163800	270672980	15000	15000	15000	15000	0
190	20241011	163700	270672980	15000	15000	15000	15000	0
191	20241011	163600	270672980	15000	15000	15000	15000	0
192	20241011	163500	270672980	15000	15000	15000	15000	0
193	20241011	163400	270672980	15000	15000	15000	15000	0
194	20241011	163300	270672980	15000	15000	15000	15000	0
195	20241011	163200	270672980	15000	15000	15000	15000	0
196	20241011	163100	270672980	15000	15000	15000	15000	0
197	20241011	163000	270672980	15000	15000	15000	15000	0
198	20241011	162900	270672980	15000	15000	15000	15000	0
199	20241011	162800	270672980	15000	15000	15000	15000	0
200	20241011	162700	270672980	15000	15000	15000	15000	0
201	20241011	162600	270672980	15000	15000	15000	15000	0
202	20241011	162500	270672980	15000	15000	15000	15000	0
203	20241011	162400	270672980	15000	15000	15000	15000	0
204	20241011	162300	270672980	15000	15000	15000	15000	0
205	20241011	162200	270672980	15000	15000	15000	15000	0
206	20241011	162100	270672980	15000	15000	15000	15000	0
207	20241011	162000	270672980	15000	15000	15000	15000	0
208	20241011	161900	270672980	15000	15000	15000	15000	0
209	20241011	161800	270672980	15000	15000	15000	15000	0
210	20241011	161700	270672980	15000	15000	15000	15000	0
211	20241011	161600	270672980	15000	15000	15000	15000	0
212	20241011	161500	270672980	15000	15000	15000	15000	393
213	20241011	161400	270672980	15000	15000	15000	15000	0
214	20241011	161300	270672980	15000	15000	15000	15000	0
215	20241011	161200	270672980	15000	15000	15000	15000	0
216	20241011	161100	270672980	15000	15000	15000	15000	0
217	20241011	161000	270672980	15000	15000	15000	15000	0
218	20241011	160900	270672980	15000	15000	15000	15000	0
219	20241011	160800	270672980	15000	15000	15000	15000	0
220	20241011	160700	270672980	15000	15000	15000	15000	0
221	20241011	160600	270672980	15000	15000	15000	15000	0
222	20241011	160500	270672980	15000	15000	15000	15000	0
223	20241011	160400	270672980	15000	15000	15000	15000	0
224	20241011	160300	270672980	15000	15000	15000	15000	0
225	20241011	160200	270672980	15000	15000	15000	15000	0
226	20241011	160100	270672980	15000	15000	15000	15000	0
227	20241011	160000	270672980	15000	15000	15000	15000	0
228	20241011	155900	270672980	15000	15000	15000	15000	0
229	20241011	155800	270672980	15000	15000	15000	15000	0
230	20241011	155700	270672980	15000	15000	15000	15000	0
231	20241011	155600	270672980	15000	15000	15000	15000	0
232	20241011	155500	270672980	15000	15000	15000	15000	0
233	20241011	155400	270672980	15000	15000	15000	15000	0
234	20241011	155300	270672980	15000	15000	15000	15000	0
235	20241011	155200	270672980	15000	15000	15000	15000	0
236	20241011	155100	270672980	15000	15000	15000	15000	0
237	20241011	155000	270672980	15000	15000	15000	15000	0
238	20241011	154900	270672980	15000	15000	15000	15000	0
239	20241011	154800	270672980	15000	15000	15000	15000	0
240	20241011	154700	270672980	15000	15000	15000	15000	0
241	20241011	154600	270672980	15000	15000	15000	15000	0
242	20241011	154500	270672980	15000	15000	15000	15000	393
243	20241011	154400	270672980	15000	15000	15000	15000	0
244	20241011	154300	270672980	15000	15000	15000	15000	0
245	20241011	154200	270672980	15000	15000	15000	15000	0
246	20241011	154100	270672980	15000	15000	15000	15000	0
247	20241011	154000	270672980	15000	15000	15000	15000	0
248	20241011	153900	270672980	15000	15000	15000	15000	0
249	20241011	153800	270672980	15000	15000	15000	15000	0
250	20241011	153700	270672980	15000	15000	15000	15000	0
251	20241011	153600	270672980	15000	15000	15000	15000	0
252	20241011	153500	270672980	15000	15000	15000	15000	0
253	20241011	153400	270672980	15000	15000	15000	15000	0
254	20241011	153300	270672980	15000	15000	15000	15000	0
255	20241011	153200	270672980	15000	15000	15000	15000	0
256	20241011	153100	270672980	15000	15000	15000	15000	0
257	20241011	153000	270672980	15000	15000	15000	15000	393
258	20241011	152900	264777980	15180	15180	15180	15180	0
259	20241011	152800	264777980	15180	15180	15180	15180	0
260	20241011	152700	264777980	15180	15180	15180	15180	0
261	20241011	152600	264777980	15180	15180	15180	15180	0
262	20241011	152500	264777980	15180	15180	15180	15180	0
263	20241011	152400	264777980	15180	15180	15180	15180	0
264	20241011	152300	264777980	15180	15180	15180	15180	0
265	20241011	152200	264777980	15180	15180	15180	15180	0
266	20241011	152100	264777980	15180	15180	15180	15180	0
267	20241011	152000	264777980	15180	15180	15180	15180	0
268	20241011	151900	264777980	15180	15190	15200	15090	625
269	20241011	151800	255302620	15180	15180	15190	15180	30
270	20241011	151700	254847020	15180	15180	15180	15180	0
271	20241011	151600	254847020	15180	15180	15180	15180	0
272	20241011	151500	254847020	15180	15180	15180	15180	0
273	20241011	151400	254847020	15180	15100	15180	15100	10
274	20241011	151300	254695940	15200	15200	15200	15200	0
275	20241011	151200	254695940	15200	15090	15200	15090	70
276	20241011	151100	253633040	15090	15090	15090	15090	137
277	20241011	151000	251565710	15210	15070	15210	15070	16
278	20241011	150900	251323570	15210	15150	15210	15070	27
279	20241011	150800	250914610	15210	15200	15210	15200	11
280	20241011	150700	250747400	15070	15070	15070	15070	0
281	20241011	150600	250747400	15070	15070	15070	15070	10
282	20241011	150500	250596700	15220	15220	15220	15220	0
283	20241011	150400	250596700	15220	15150	15220	15150	259
284	20241011	150300	246654850	15060	15060	15060	15060	0
285	20241011	150200	246654850	15060	15060	15060	15060	0
286	20241011	150100	246654850	15060	15060	15060	15060	0
287	20241011	150000	246654850	15060	15080	15150	15060	117
288	20241011	145900	244883900	15080	15080	15080	15080	100
289	20241011	145800	243375900	15090	15150	15150	15090	2
290	20241011	145700	243345660	15260	15260	15260	15260	0
291	20241011	145600	243345660	15260	15260	15260	15260	559
292	20241011	145500	234815320	15230	15180	15270	15150	910
293	20241011	145400	220964810	15180	15140	15180	15140	276
294	20241011	145300	216779130	15160	15160	15160	15160	0
295	20241011	145200	216779130	15160	15160	15160	15160	0
296	20241011	145100	216779130	15160	15070	15160	15070	97
297	20241011	145000	215310120	15070	15070	15100	15070	25
298	20241011	144900	214933040	15070	15160	15160	15060	34
299	20241011	144800	214419670	15100	15100	15100	15100	0
300	20241011	144700	214419670	15100	15100	15100	15100	0
301	20241011	144600	214419670	15100	15100	15100	15100	1
302	20241011	144500	214404570	15180	15180	15180	15180	0
303	20241011	144400	214404570	15180	15180	15180	15180	0
304	20241011	144300	214404570	15180	15180	15180	15180	0
305	20241011	144200	214404570	15180	15180	15180	15180	0
306	20241011	144100	214404570	15180	15180	15180	15180	0
307	20241011	144000	214404570	15180	15180	15180	15180	0
308	20241011	143900	214404570	15180	15180	15180	15180	7
309	20241011	143800	214298310	15190	15190	15190	15190	500
310	20241011	143700	206703310	15190	15190	15190	15190	50
311	20241011	143600	205943810	15200	15180	15200	15180	500
312	20241011	143500	198347210	15200	14900	15200	14900	1300
313	20241011	143400	178647590	14900	14890	14900	14890	525
314	20241011	143300	170826990	14890	14890	14890	14890	0
315	20241011	143200	170826990	14890	14890	14890	14890	0
316	20241011	143100	170826990	14890	14890	15150	14890	303
317	20241011	143000	166273110	14790	14790	14790	14790	0
318	20241011	142900	166273110	14790	14790	14790	14790	0
319	20241011	142800	166273110	14790	14790	14790	14790	0
320	20241011	142700	166273110	14790	14800	14800	14790	150
321	20241011	142600	164054110	14790	14790	14790	14790	0
322	20241011	142500	164054110	14790	14790	14790	14790	0
323	20241011	142400	164054110	14790	14790	14790	14790	0
324	20241011	142300	164054110	14790	14790	14790	14790	0
325	20241011	142200	164054110	14790	14790	14790	14790	0
326	20241011	142100	164054110	14790	14790	14790	14790	1
327	20241011	142000	164039320	14850	14850	14850	14850	52
328	20241011	141900	163267120	14850	14850	14850	14850	0
329	20241011	141800	163267120	14850	14850	14850	14850	0
330	20241011	141700	163267120	14850	14850	14850	14850	0
331	20241011	141600	163267120	14850	14850	14850	14850	0
332	20241011	141500	163267120	14850	14850	14850	14850	48
333	20241011	141400	162554320	14850	14850	14850	14850	400
334	20241011	141300	156614320	14850	14800	14850	14800	120
335	20241011	141200	154835810	14790	14790	14790	14790	0
336	20241011	141100	154835810	14790	14790	14790	14790	0
337	20241011	141000	154835810	14790	14790	14790	14790	0
338	20241011	140900	154835810	14790	14790	14790	14790	0
339	20241011	140800	154835810	14790	14790	14790	14790	0
340	20241011	140700	154835810	14790	14790	14790	14790	2
341	20241011	140600	154806230	14800	14800	14800	14800	23
342	20241011	140500	154465830	14830	14830	14830	14830	0
343	20241011	140400	154465830	14830	14830	14830	14830	14
344	20241011	140300	154258210	14830	14830	14830	14830	0
345	20241011	140200	154258210	14830	14830	14830	14830	0
346	20241011	140100	154258210	14830	14830	14830	14830	3
347	20241011	140000	154213720	14830	14830	14830	14830	0
348	20241011	135900	154213720	14830	14830	14830	14830	0
349	20241011	135800	154213720	14830	14830	14830	14830	0
350	20241011	135700	154213720	14830	14830	14830	14830	1
351	20241011	135600	154198890	14830	14830	14830	14830	93
352	20241011	135500	152819700	14830	14830	14830	14830	0
353	20241011	135400	152819700	14830	14830	14830	14830	8
354	20241011	135300	152701060	14830	14820	14830	14820	116
355	20241011	135200	150981480	14990	14850	14990	14850	300
356	20241011	135100	146507540	14990	14990	14990	14990	0
357	20241011	135000	146507540	14990	14990	14990	14990	0
358	20241011	134900	146507540	14990	14990	14990	14990	0
359	20241011	134800	146507540	14990	14990	14990	14990	0
360	20241011	134700	146507540	14990	14990	14990	14990	0
361	20241011	134600	146507540	14990	14990	14990	14990	0
362	20241011	134500	146507540	14990	14990	14990	14990	0
363	20241011	134400	146507540	14990	14990	14990	14990	0
364	20241011	134300	146507540	14990	14920	14990	14920	500
365	20241011	134200	139036380	14840	14840	14840	14840	0
366	20241011	134100	139036380	14840	14840	14840	14840	0
367	20241011	134000	139036380	14840	14840	14840	14840	0
368	20241011	133900	139036380	14840	14840	14840	14840	0
369	20241011	133800	139036380	14840	14840	14840	14840	0
370	20241011	133700	139036380	14840	14840	14840	14840	0
371	20241011	133600	139036380	14840	14840	14840	14840	0
372	20241011	133500	139036380	14840	14840	14840	14840	0
373	20241011	133400	139036380	14840	14840	14840	14840	0
374	20241011	133300	139036380	14840	14840	14840	14840	0
375	20241011	133200	139036380	14840	14840	14840	14840	0
376	20241011	133100	139036380	14840	14840	14840	14840	0
377	20241011	133000	139036380	14840	14840	14840	14840	0
378	20241011	132900	139036380	14840	14840	14840	14840	0
379	20241011	132800	139036380	14840	14840	14840	14840	150
380	20241011	132700	136810380	14950	14950	14950	14950	0
381	20241011	132600	136810380	14950	14950	14950	14950	0
382	20241011	132500	136810380	14950	14950	14950	14950	0
383	20241011	132400	136810380	14950	14950	14950	14950	0
384	20241011	132300	136810380	14950	14950	14950	14950	0
385	20241011	132200	136810380	14950	14950	14950	14950	0
386	20241011	132100	136810380	14950	14960	14960	14950	29
387	20241011	132000	136376810	14960	14960	14960	14960	23
388	20241011	131900	136032730	14990	14990	14990	14990	0
389	20241011	131800	136032730	14990	14990	14990	14990	0
390	20241011	131700	136032730	14990	14990	14990	14990	0
391	20241011	131600	136032730	14990	14990	14990	14990	0
392	20241011	131500	136032730	14990	14990	14990	14990	0
393	20241011	131400	136032730	14990	14990	14990	14990	0
394	20241011	131300	136032730	14990	14990	14990	14990	0
395	20241011	131200	136032730	14990	14990	14990	14990	0
396	20241011	131100	136032730	14990	14990	14990	14990	13
397	20241011	131000	135837860	14990	14990	14990	14990	3
398	20241011	130900	135792890	15050	15050	15050	15050	0
399	20241011	130800	135792890	15050	15050	15050	15050	0
400	20241011	130700	135792890	15050	15050	15050	15050	50
401	20241011	130600	135040390	15090	15090	15090	15090	0
402	20241011	130500	135040390	15090	15090	15090	15090	10
403	20241011	130400	134889490	15110	15110	15110	15110	0
404	20241011	130300	134889490	15110	15110	15110	15110	30
405	20241011	130200	134436190	15110	15100	15110	15100	18
406	20241011	130100	134164240	15100	15110	15110	15100	56
407	20241011	130000	133318440	15100	15040	15110	15040	93
408	20241011	125900	131915790	15040	15040	15040	15040	1
409	20241011	125800	131900750	14960	14960	14960	14960	0
410	20241011	125700	131900750	14960	14960	14960	14960	0
411	20241011	125600	131900750	14960	14990	14990	14960	70
412	20241011	125500	130852950	14990	15100	15100	14990	32
413	20241011	125400	130370560	15070	15070	15070	15070	32
414	20241011	125300	129888320	15040	15040	15040	15040	26
415	20241011	125200	129497280	15030	15050	15050	15030	10
416	20241011	125100	129346820	15020	15040	15040	15020	19
417	20241011	125000	129061300	15020	15020	15020	15020	3
418	20241011	124900	129016240	15020	15020	15020	15020	17
419	20241011	124800	128760900	15000	15000	15000	15000	14
420	20241011	124700	128550900	14990	14980	15000	14980	21
421	20241011	124600	128236060	14990	14990	14990	14970	26
422	20241011	124500	127846380	15000	15000	15000	15000	30
423	20241011	124400	127396380	15000	15000	15000	15000	21
424	20241011	124300	127081380	14970	14970	14970	14970	1
425	20241011	124200	127066410	15020	15040	15040	15020	81
426	20241011	124100	125849470	15000	15000	15000	15000	0
427	20241011	124000	125849470	15000	15000	15000	15000	9
428	20241011	123900	125714470	15000	15000	15000	15000	20
429	20241011	123800	125414470	15000	15000	15000	15000	10
430	20241011	123700	125264470	15000	15010	15010	15000	31
431	20241011	123600	124799370	15000	15130	15130	15000	63
432	20241011	123500	123853980	15000	15000	15000	15000	199
433	20241011	123400	120868980	15000	15000	15000	15000	10
434	20241011	123300	120718980	15000	15000	15000	15000	30
435	20241011	123200	120268980	15000	15000	15000	15000	20
436	20241011	123100	119968980	15000	15000	15000	15000	10
437	20241011	123000	119818980	15000	15000	15000	15000	20
438	20241011	122900	119518980	15000	15000	15000	15000	10
439	20241011	122800	119368980	15000	15000	15000	15000	20
440	20241011	122700	119068980	15000	15000	15000	15000	26
441	20241011	122600	118678980	15000	14990	15000	14990	64
442	20241011	122500	117719320	14960	14960	14960	14960	0
443	20241011	122400	117719320	14960	14960	14960	14960	1
444	20241011	122300	117704360	14980	14980	14980	14980	10
445	20241011	122200	117554560	14980	14980	14980	14980	20
446	20241011	122100	117254960	14980	14990	14990	14980	58
447	20241011	122000	116385640	14920	14990	14990	14920	5
448	20241011	121900	116310900	14900	14900	14900	14900	0
449	20241011	121800	116310900	14900	14860	14900	14850	4151
450	20241011	121700	54465810	14860	14860	14860	14860	20
451	20241011	121600	54168610	14860	14860	14860	14860	10
452	20241011	121500	54020010	14860	14860	14860	14860	22
453	20241011	121400	53693090	14840	14830	14840	14830	22
454	20241011	121300	53366680	14820	14820	14820	14820	9
455	20241011	121200	53233300	14820	14820	14820	14820	11
456	20241011	121100	53070280	14820	14820	14820	14820	20
457	20241011	121000	52773880	14820	14820	14820	14820	15
458	20241011	120900	52551580	14810	14810	14810	14810	15
459	20241011	120800	52329430	14810	14810	14810	14810	33
460	20241011	120700	51840700	14810	14810	14810	14810	0
461	20241011	120600	51840700	14810	14810	14810	14810	110
462	20241011	120500	50211600	14810	14810	14810	14810	20
463	20241011	120400	49915400	14810	14810	14810	14810	30
464	20241011	120300	49471100	14810	14810	14810	14810	1
465	20241011	120200	49456290	14800	14800	14800	14800	32
466	20241011	120100	48982690	14800	14800	14800	14800	10
467	20241011	120000	48834690	14800	14800	14800	14800	20
468	20241011	115900	48538690	14800	14800	14800	14800	10
469	20241011	115800	48390690	14800	14800	14800	14800	20
470	20241011	115700	48094690	14800	14800	14800	14800	10
471	20241011	115600	47946690	14800	14800	14800	14800	20
472	20241011	115500	47650690	14800	14800	14800	14800	10
473	20241011	115400	47502690	14800	14800	14800	14800	20
474	20241011	115300	47206690	14800	14800	14800	14800	10
475	20241011	115200	47058690	14800	14800	14800	14800	0
476	20241011	115100	47058690	14800	14800	14800	14800	0
477	20241011	115000	47058690	14800	14800	14800	14800	7
478	20241011	114900	46955090	14800	14800	14800	14800	0
479	20241011	114800	46955090	14800	14800	14800	14800	0
480	20241011	114700	46955090	14800	14800	14800	14800	0
481	20241011	114600	46955090	14800	14800	14800	14800	0
482	20241011	114500	46955090	14800	14800	14800	14800	0
483	20241011	114400	46955090	14800	14800	14800	14800	1
484	20241011	114300	46940290	14720	14720	14720	14720	0
485	20241011	114200	46940290	14720	14720	14720	14720	13
486	20241011	114100	46748930	14800	14800	14800	14800	3
487	20241011	114000	46704530	14800	14800	14800	14800	0
488	20241011	113900	46704530	14800	14800	14800	14800	0
489	20241011	113800	46704530	14800	14800	14800	14800	0
490	20241011	113700	46704530	14800	14800	14800	14800	0
491	20241011	113600	46704530	14800	14800	14800	14800	7
492	20241011	113500	46600930	14800	14800	14800	14800	0
493	20241011	113400	46600930	14800	14800	14800	14800	0
494	20241011	113300	46600930	14800	14800	14800	14800	0
495	20241011	113200	46600930	14800	14800	14800	14800	0
496	20241011	113100	46600930	14800	14800	14800	14800	0
497	20241011	113000	46600930	14800	14800	14800	14800	0
498	20241011	112900	46600930	14800	14800	14800	14800	7
499	20241011	112800	46497330	14800	14800	14800	14800	0
500	20241011	112700	46497330	14800	14760	14800	14760	10
501	20241011	112600	46349370	14730	14730	14730	14730	0
502	20241011	112500	46349370	14730	14730	14730	14730	0
503	20241011	112400	46349370	14730	14730	14730	14730	0
504	20241011	112300	46349370	14730	14730	14730	14730	0
505	20241011	112200	46349370	14730	14730	14730	14730	0
506	20241011	112100	46349370	14730	14730	14730	14730	0
507	20241011	112000	46349370	14730	14730	14730	14730	0
508	20241011	111900	46349370	14730	14730	14730	14730	0
509	20241011	111800	46349370	14730	14730	14730	14730	0
510	20241011	111700	46349370	14730	14730	14730	14730	0
511	20241011	111600	46349370	14730	14730	14730	14730	0
512	20241011	111500	46349370	14730	14730	14730	14730	0
513	20241011	111400	46349370	14730	14730	14730	14730	0
514	20241011	111300	46349370	14730	14730	14730	14730	0
515	20241011	111200	46349370	14730	14730	14730	14730	0
516	20241011	111100	46349370	14730	14730	14730	14730	0
517	20241011	111000	46349370	14730	14750	14750	14730	111
518	20241011	110900	44713160	14890	14890	14890	14890	1
519	20241011	110800	44698270	14740	14740	14740	14740	254
520	20241011	110700	40954310	14750	14750	14750	14750	1
521	20241011	110600	40939560	14820	14820	14820	14820	0
522	20241011	110500	40939560	14820	14820	14820	14820	0
523	20241011	110400	40939560	14820	14820	14820	14820	0
524	20241011	110300	40939560	14820	14820	14820	14820	0
525	20241011	110200	40939560	14820	14820	14820	14820	0
526	20241011	110100	40939560	14820	14820	14820	14820	2
527	20241011	110000	40909920	14820	14820	14820	14820	0
528	20241011	105900	40909920	14820	14820	14820	14820	20
529	20241011	105800	40613520	14820	14820	14820	14820	0
530	20241011	105700	40613520	14820	14820	14820	14820	0
531	20241011	105600	40613520	14820	14820	14820	14820	0
532	20241011	105500	40613520	14820	14820	14820	14820	0
533	20241011	105400	40613520	14820	14820	14820	14820	0
534	20241011	105300	40613520	14820	14820	14820	14820	1
535	20241011	105200	40598700	14820	14790	14820	14790	11
536	20241011	105100	40435980	14740	14740	14740	14740	1
537	20241011	105000	40421240	14740	14740	14740	14740	0
538	20241011	104900	40421240	14740	14740	14740	14740	0
539	20241011	104800	40421240	14740	14740	14740	14740	0
540	20241011	104700	40421240	14740	14740	14740	14740	0
541	20241011	104600	40421240	14740	14740	14740	14740	0
542	20241011	104500	40421240	14740	14740	14740	14740	0
543	20241011	104400	40421240	14740	14740	14740	14740	0
544	20241011	104300	40421240	14740	14740	14740	14740	0
545	20241011	104200	40421240	14740	14740	14740	14740	0
546	20241011	104100	40421240	14740	14740	14740	14740	0
547	20241011	104000	40421240	14740	14740	14740	14740	0
548	20241011	103900	40421240	14740	14740	14740	14740	0
549	20241011	103800	40421240	14740	14750	14750	14740	102
550	20241011	103700	38917740	14730	14750	14750	14730	24
551	20241011	103600	38563760	14730	14730	14730	14730	0
552	20241011	103500	38563760	14730	14730	14730	14730	0
553	20241011	103400	38563760	14730	14730	14730	14730	10
554	20241011	103300	38416460	14720	14720	14720	14720	0
555	20241011	103200	38416460	14720	14720	14720	14720	8
556	20241011	103100	38298700	14730	14730	14730	14730	0
557	20241011	103000	38298700	14730	14730	14730	14730	2
558	20241011	102900	38269240	14730	14730	14730	14730	308
559	20241011	102800	33732400	14730	14800	14820	14730	50
560	20241011	102700	32995110	14730	14730	14730	14730	0
561	20241011	102600	32995110	14730	14730	14730	14730	313
562	20241011	102500	28384620	14730	14730	14730	14730	0
563	20241011	102400	28384620	14730	14730	14730	14730	518
564	20241011	102300	20754480	14730	14730	14730	14730	0
565	20241011	102200	20754480	14730	14750	14750	14730	108
566	20241011	102100	19161940	14750	14750	14750	14750	0
567	20241011	102000	19161940	14750	14750	14750	14750	24
568	20241011	101900	18807940	14820	14820	14820	14820	141
569	20241011	101800	16718320	14830	14830	14830	14830	0
570	20241011	101700	16718320	14830	14830	14830	14830	3
571	20241011	101600	16673830	14900	14900	14900	14900	100
572	20241011	101500	15183830	14830	14850	14900	14830	235
573	20241011	101400	11683150	14900	14900	14900	14900	0
574	20241011	101300	11683150	14900	14900	14900	14900	0
575	20241011	101200	11683150	14900	14900	14900	14900	0
576	20241011	101100	11683150	14900	14900	14900	14900	0
577	20241011	101000	11683150	14900	14900	14900	14900	0
578	20241011	100900	11683150	14900	14900	14900	14900	0
579	20241011	100800	11683150	14900	14900	14900	14900	0
580	20241011	100700	11683150	14900	14900	14900	14900	1
581	20241011	100600	11668250	14900	14900	14900	14900	2
582	20241011	100500	11638450	14900	14900	14900	14900	0
583	20241011	100400	11638450	14900	14900	14900	14900	0
584	20241011	100300	11638450	14900	14900	14900	14900	0
585	20241011	100200	11638450	14900	14900	14900	14900	5
586	20241011	100100	11563950	14900	14900	14900	14900	0
587	20241011	100000	11563950	14900	14900	14900	14900	0
588	20241011	095900	11563950	14900	14900	14900	14900	0
589	20241011	095800	11563950	14900	14900	14900	14900	43
590	20241011	095700	10923250	14850	14850	14850	14850	0
591	20241011	095600	10923250	14850	14850	14850	14850	0
592	20241011	095500	10923250	14850	14850	14850	14850	0
593	20241011	095400	10923250	14850	14850	14850	14850	0
594	20241011	095300	10923250	14850	14850	14850	14850	51
595	20241011	095200	10165900	14850	14850	14850	14850	0
596	20241011	095100	10165900	14850	14850	14850	14850	0
597	20241011	095000	10165900	14850	14850	14850	14850	0
598	20241011	094900	10165900	14850	14850	14850	14850	50
599	20241011	094800	9423400	14850	14850	14850	14850	0
600	20241011	094700	9423400	14850	14850	14850	14850	9
601	20241011	094600	9289750	14850	14850	14850	14850	0
602	20241011	094500	9289750	14850	14850	14850	14850	1
603	20241011	094400	9274900	14720	14720	14720	14720	0
604	20241011	094300	9274900	14720	14720	14720	14720	1
605	20241011	094200	9260180	14720	14720	14720	14720	0
606	20241011	094100	9260180	14720	14720	14720	14720	5
607	20241011	094000	9186580	14850	14840	14850	14840	10
608	20241011	093900	9038160	14720	14720	14720	14720	1
609	20241011	093800	9023440	14720	14720	14720	14720	0
610	20241011	093700	9023440	14720	14720	14720	14720	0
611	20241011	093600	9023440	14720	14720	14720	14720	0
612	20241011	093500	9023440	14720	14720	14720	14720	0
613	20241011	093400	9023440	14720	14720	14720	14720	8
614	20241011	093300	8905680	14720	14730	14730	14720	100
615	20241011	093200	7432850	14730	14730	14730	14730	9
616	20241011	093100	7300280	14730	14730	14730	14730	0
617	20241011	093000	7300280	14730	14730	14730	14730	21
618	20241011	092900	6990950	14730	14750	14750	14730	100
619	20241011	092800	5516660	14750	14750	14750	14750	0
620	20241011	092700	5516660	14750	14750	14750	14750	4
621	20241011	092600	5457660	14750	14750	14750	14750	0
622	20241011	092500	5457660	14750	14750	14750	14750	0
623	20241011	092400	5457660	14750	14750	14750	14750	0
624	20241011	092300	5457660	14750	14750	14750	14750	0
625	20241011	092200	5457660	14750	14750	14750	14750	0
626	20241011	092100	5457660	14750	14750	14750	14750	0
627	20241011	092000	5457660	14750	14750	14750	14750	0
628	20241011	091900	5457660	14750	14750	14750	14750	5
629	20241011	091800	5383910	14880	14880	14880	14880	0
630	20241011	091700	5383910	14880	14880	14880	14880	1
631	20241011	091600	5369030	14730	14730	14730	14730	6
632	20241011	091500	5280650	14750	14750	14750	14750	0
633	20241011	091400	5280650	14750	14750	14750	14750	0
634	20241011	091300	5280650	14750	14750	14750	14750	0
635	20241011	091200	5280650	14750	14830	14830	14750	5
636	20241011	091100	5206740	14750	14750	14750	14750	0
637	20241011	091000	5206740	14750	14750	14750	14750	0
638	20241011	090900	5206740	14750	14860	14950	14480	202
639	20241011	090800	2259650	14870	14870	14870	14870	100
640	20241011	090700	772650	15150	15150	15150	15150	0
641	20241011	090600	772650	15150	15150	15150	15150	0
642	20241011	090500	772650	15150	15150	15150	15150	0
643	20241011	090400	772650	15150	15150	15150	15150	0
644	20241011	090300	772650	15150	15150	15150	15150	0
645	20241011	090200	772650	15150	15150	15150	15150	0
646	20241011	090100	772650	15150	15150	15150	15150	13
647	20241011	090000	575700	15150	15150	15150	15150	38