KissMeData/065660/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194500	633855010	15590	15590	15590	15590	483
3	20241014	194400	633855010	15590	15590	15590	15590	0
4	20241014	194300	633855010	15590	15590	15590	15590	0
5	20241014	194200	633855010	15590	15590	15590	15590	0
6	20241014	194100	633855010	15590	15590	15590	15590	0
7	20241014	194000	633855010	15590	15590	15590	15590	0
8	20241014	193900	633855010	15590	15590	15590	15590	0
9	20241014	193800	633855010	15590	15590	15590	15590	0
10	20241014	193700	633855010	15590	15590	15590	15590	0
11	20241014	193600	633855010	15590	15590	15590	15590	0
12	20241014	193500	633855010	15590	15590	15590	15590	0
13	20241014	193400	633855010	15590	15590	15590	15590	0
14	20241014	193300	633855010	15590	15590	15590	15590	0
15	20241014	193200	633855010	15590	15590	15590	15590	0
16	20241014	193100	633855010	15590	15590	15590	15590	0
17	20241014	193000	633855010	15590	15590	15590	15590	0
18	20241014	192900	633855010	15590	15590	15590	15590	0
19	20241014	192800	633855010	15590	15590	15590	15590	0
20	20241014	192700	633855010	15590	15590	15590	15590	0
21	20241014	192600	633855010	15590	15590	15590	15590	0
22	20241014	192500	633855010	15590	15590	15590	15590	0
23	20241014	192400	633855010	15590	15590	15590	15590	0
24	20241014	192300	633855010	15590	15590	15590	15590	0
25	20241014	192200	633855010	15590	15590	15590	15590	0
26	20241014	192100	633855010	15590	15590	15590	15590	0
27	20241014	192000	633855010	15590	15590	15590	15590	0
28	20241014	191900	633855010	15590	15590	15590	15590	0
29	20241014	191800	633855010	15590	15590	15590	15590	0
30	20241014	191700	633855010	15590	15590	15590	15590	0
31	20241014	191600	633855010	15590	15590	15590	15590	0
32	20241014	191500	633855010	15590	15590	15590	15590	483
33	20241014	191400	633855010	15590	15590	15590	15590	0
34	20241014	191300	633855010	15590	15590	15590	15590	0
35	20241014	191200	633855010	15590	15590	15590	15590	0
36	20241014	191100	633855010	15590	15590	15590	15590	0
37	20241014	191000	633855010	15590	15590	15590	15590	0
38	20241014	190900	633855010	15590	15590	15590	15590	0
39	20241014	190800	633855010	15590	15590	15590	15590	0
40	20241014	190700	633855010	15590	15590	15590	15590	0
41	20241014	190600	633855010	15590	15590	15590	15590	0
42	20241014	190500	633855010	15590	15590	15590	15590	0
43	20241014	190400	633855010	15590	15590	15590	15590	0
44	20241014	190300	633855010	15590	15590	15590	15590	0
45	20241014	190200	633855010	15590	15590	15590	15590	0
46	20241014	190100	633855010	15590	15590	15590	15590	0
47	20241014	190000	633855010	15590	15590	15590	15590	0
48	20241014	185900	633855010	15590	15590	15590	15590	0
49	20241014	185800	633855010	15590	15590	15590	15590	0
50	20241014	185700	633855010	15590	15590	15590	15590	0
51	20241014	185600	633855010	15590	15590	15590	15590	0
52	20241014	185500	633855010	15590	15590	15590	15590	0
53	20241014	185400	633855010	15590	15590	15590	15590	0
54	20241014	185300	633855010	15590	15590	15590	15590	0
55	20241014	185200	633855010	15590	15590	15590	15590	0
56	20241014	185100	633855010	15590	15590	15590	15590	0
57	20241014	185000	633855010	15590	15590	15590	15590	0
58	20241014	184900	633855010	15590	15590	15590	15590	0
59	20241014	184800	633855010	15590	15590	15590	15590	0
60	20241014	184700	633855010	15590	15590	15590	15590	0
61	20241014	184600	633855010	15590	15590	15590	15590	0
62	20241014	184500	633855010	15590	15590	15590	15590	483
63	20241014	184400	633855010	15590	15590	15590	15590	0
64	20241014	184300	633855010	15590	15590	15590	15590	0
65	20241014	184200	633855010	15590	15590	15590	15590	0
66	20241014	184100	633855010	15590	15590	15590	15590	0
67	20241014	184000	633855010	15590	15590	15590	15590	0
68	20241014	183900	633855010	15590	15590	15590	15590	0
69	20241014	183800	633855010	15590	15590	15590	15590	0
70	20241014	183700	633855010	15590	15590	15590	15590	0
71	20241014	183600	633855010	15590	15590	15590	15590	0
72	20241014	183500	633855010	15590	15590	15590	15590	0
73	20241014	183400	633855010	15590	15590	15590	15590	0
74	20241014	183300	633855010	15590	15590	15590	15590	0
75	20241014	183200	633855010	15590	15590	15590	15590	0
76	20241014	183100	633855010	15590	15590	15590	15590	0
77	20241014	183000	633855010	15590	15590	15590	15590	0
78	20241014	182900	633855010	15590	15590	15590	15590	0
79	20241014	182800	633855010	15590	15590	15590	15590	0
80	20241014	182700	633855010	15590	15590	15590	15590	0
81	20241014	182600	633855010	15590	15590	15590	15590	0
82	20241014	182500	633855010	15590	15590	15590	15590	0
83	20241014	182400	633855010	15590	15590	15590	15590	0
84	20241014	182300	633855010	15590	15590	15590	15590	0
85	20241014	182200	633855010	15590	15590	15590	15590	0
86	20241014	182100	633855010	15590	15590	15590	15590	0
87	20241014	182000	633855010	15590	15590	15590	15590	0
88	20241014	181900	633855010	15590	15590	15590	15590	0
89	20241014	181800	633855010	15590	15590	15590	15590	0
90	20241014	181700	633855010	15590	15590	15590	15590	0
91	20241014	181600	633855010	15590	15590	15590	15590	0
92	20241014	181500	633855010	15590	15590	15590	15590	483
93	20241014	181400	633855010	15590	15590	15590	15590	0
94	20241014	181300	633855010	15590	15590	15590	15590	0
95	20241014	181200	633855010	15590	15590	15590	15590	0
96	20241014	181100	633855010	15590	15590	15590	15590	0
97	20241014	181000	633855010	15590	15590	15590	15590	0
98	20241014	180900	633855010	15590	15590	15590	15590	0
99	20241014	180800	633855010	15590	15590	15590	15590	0
100	20241014	180700	633855010	15590	15590	15590	15590	0
101	20241014	180600	633855010	15590	15590	15590	15590	0
102	20241014	180500	633855010	15590	15590	15590	15590	0
103	20241014	180400	633855010	15590	15590	15590	15590	0
104	20241014	180300	633855010	15590	15590	15590	15590	0
105	20241014	180200	633855010	15590	15590	15590	15590	0
106	20241014	180100	633855010	15590	15590	15590	15590	0
107	20241014	180000	633855010	15590	15590	15590	15590	0
108	20241014	175900	633855010	15590	15590	15590	15590	0
109	20241014	175800	633855010	15590	15590	15590	15590	0
110	20241014	175700	633855010	15590	15590	15590	15590	0
111	20241014	175600	633855010	15590	15590	15590	15590	0
112	20241014	175500	633855010	15590	15590	15590	15590	0
113	20241014	175400	633855010	15590	15590	15590	15590	0
114	20241014	175300	633855010	15590	15590	15590	15590	0
115	20241014	175200	633855010	15590	15590	15590	15590	0
116	20241014	175100	633855010	15590	15590	15590	15590	0
117	20241014	175000	633855010	15590	15590	15590	15590	0
118	20241014	174900	633855010	15590	15590	15590	15590	0
119	20241014	174800	633855010	15590	15590	15590	15590	0
120	20241014	174700	633855010	15590	15590	15590	15590	0
121	20241014	174600	633855010	15590	15590	15590	15590	0
122	20241014	174500	633855010	15590	15590	15590	15590	483
123	20241014	174400	633855010	15590	15590	15590	15590	0
124	20241014	174300	633855010	15590	15590	15590	15590	0
125	20241014	174200	633855010	15590	15590	15590	15590	0
126	20241014	174100	633855010	15590	15590	15590	15590	0
127	20241014	174000	633855010	15590	15590	15590	15590	0
128	20241014	173900	633855010	15590	15590	15590	15590	0
129	20241014	173800	633855010	15590	15590	15590	15590	0
130	20241014	173700	633855010	15590	15590	15590	15590	0
131	20241014	173600	633855010	15590	15590	15590	15590	0
132	20241014	173500	633855010	15590	15590	15590	15590	0
133	20241014	173400	633855010	15590	15590	15590	15590	0
134	20241014	173300	633855010	15590	15590	15590	15590	0
135	20241014	173200	633855010	15590	15590	15590	15590	0
136	20241014	173100	633855010	15590	15590	15590	15590	0
137	20241014	173000	633855010	15590	15590	15590	15590	0
138	20241014	172900	633855010	15590	15590	15590	15590	0
139	20241014	172800	633855010	15590	15590	15590	15590	0
140	20241014	172700	633855010	15590	15590	15590	15590	0
141	20241014	172600	633855010	15590	15590	15590	15590	0
142	20241014	172500	633855010	15590	15590	15590	15590	0
143	20241014	172400	633855010	15590	15590	15590	15590	0
144	20241014	172300	633855010	15590	15590	15590	15590	0
145	20241014	172200	633855010	15590	15590	15590	15590	0
146	20241014	172100	633855010	15590	15590	15590	15590	0
147	20241014	172000	633855010	15590	15590	15590	15590	0
148	20241014	171900	633855010	15590	15590	15590	15590	0
149	20241014	171800	633855010	15590	15590	15590	15590	0
150	20241014	171700	633855010	15590	15590	15590	15590	0
151	20241014	171600	633855010	15590	15590	15590	15590	0
152	20241014	171500	633855010	15590	15590	15590	15590	483
153	20241014	171400	633855010	15590	15590	15590	15590	0
154	20241014	171300	633855010	15590	15590	15590	15590	0
155	20241014	171200	633855010	15590	15590	15590	15590	0
156	20241014	171100	633855010	15590	15590	15590	15590	0
157	20241014	171000	633855010	15590	15590	15590	15590	0
158	20241014	170900	633855010	15590	15590	15590	15590	0
159	20241014	170800	633855010	15590	15590	15590	15590	0
160	20241014	170700	633855010	15590	15590	15590	15590	0
161	20241014	170600	633855010	15590	15590	15590	15590	0
162	20241014	170500	633855010	15590	15590	15590	15590	0
163	20241014	170400	633855010	15590	15590	15590	15590	0
164	20241014	170300	633855010	15590	15590	15590	15590	0
165	20241014	170200	633855010	15590	15590	15590	15590	0
166	20241014	170100	633855010	15590	15590	15590	15590	0
167	20241014	170000	633855010	15590	15590	15590	15590	0
168	20241014	165900	633855010	15590	15590	15590	15590	0
169	20241014	165800	633855010	15590	15590	15590	15590	0
170	20241014	165700	633855010	15590	15590	15590	15590	0
171	20241014	165600	633855010	15590	15590	15590	15590	0
172	20241014	165500	633855010	15590	15590	15590	15590	0
173	20241014	165400	633855010	15590	15590	15590	15590	0
174	20241014	165300	633855010	15590	15590	15590	15590	0
175	20241014	165200	633855010	15590	15590	15590	15590	0
176	20241014	165100	633855010	15590	15590	15590	15590	0
177	20241014	165000	633855010	15590	15590	15590	15590	0
178	20241014	164900	633855010	15590	15590	15590	15590	0
179	20241014	164800	633855010	15590	15590	15590	15590	0
180	20241014	164700	633855010	15590	15590	15590	15590	0
181	20241014	164600	633855010	15590	15590	15590	15590	0
182	20241014	164500	633855010	15590	15590	15590	15590	483
183	20241014	164400	633855010	15590	15590	15590	15590	0
184	20241014	164300	633855010	15590	15590	15590	15590	0
185	20241014	164200	633855010	15590	15590	15590	15590	0
186	20241014	164100	633855010	15590	15590	15590	15590	0
187	20241014	164000	633855010	15590	15590	15590	15590	0
188	20241014	163900	633855010	15590	15590	15590	15590	0
189	20241014	163800	633855010	15590	15590	15590	15590	0
190	20241014	163700	633855010	15590	15590	15590	15590	0
191	20241014	163600	633855010	15590	15590	15590	15590	0
192	20241014	163500	633855010	15590	15590	15590	15590	0
193	20241014	163400	633855010	15590	15590	15590	15590	0
194	20241014	163300	633855010	15590	15590	15590	15590	0
195	20241014	163200	633855010	15590	15590	15590	15590	0
196	20241014	163100	633855010	15590	15590	15590	15590	0
197	20241014	163000	633855010	15590	15590	15590	15590	0
198	20241014	162900	633855010	15590	15590	15590	15590	0
199	20241014	162800	633855010	15590	15590	15590	15590	0
200	20241014	162700	633855010	15590	15590	15590	15590	0
201	20241014	162600	633855010	15590	15590	15590	15590	0
202	20241014	162500	633855010	15590	15590	15590	15590	0
203	20241014	162400	633855010	15590	15590	15590	15590	0
204	20241014	162300	633855010	15590	15590	15590	15590	0
205	20241014	162200	633855010	15590	15590	15590	15590	0
206	20241014	162100	633855010	15590	15590	15590	15590	0
207	20241014	162000	633855010	15590	15590	15590	15590	0
208	20241014	161900	633855010	15590	15590	15590	15590	0
209	20241014	161800	633855010	15590	15590	15590	15590	0
210	20241014	161700	633855010	15590	15590	15590	15590	0
211	20241014	161600	633855010	15590	15590	15590	15590	0
212	20241014	161500	633855010	15590	15590	15590	15590	483
213	20241014	161400	633855010	15590	15590	15590	15590	0
214	20241014	161300	633855010	15590	15590	15590	15590	0
215	20241014	161200	633855010	15590	15590	15590	15590	0
216	20241014	161100	633855010	15590	15590	15590	15590	0
217	20241014	161000	633855010	15590	15590	15590	15590	0
218	20241014	160900	633855010	15590	15590	15590	15590	0
219	20241014	160800	633855010	15590	15590	15590	15590	0
220	20241014	160700	633855010	15590	15590	15590	15590	0
221	20241014	160600	633855010	15590	15590	15590	15590	0
222	20241014	160500	633855010	15590	15590	15590	15590	0
223	20241014	160400	633855010	15590	15590	15590	15590	0
224	20241014	160300	633855010	15590	15590	15590	15590	0
225	20241014	160200	633855010	15590	15590	15590	15590	0
226	20241014	160100	633855010	15590	15590	15590	15590	0
227	20241014	160000	633855010	15590	15590	15590	15590	0
228	20241014	155900	633855010	15590	15590	15590	15590	0
229	20241014	155800	633855010	15590	15590	15590	15590	0
230	20241014	155700	633855010	15590	15590	15590	15590	0
231	20241014	155600	633855010	15590	15590	15590	15590	0
232	20241014	155500	633855010	15590	15590	15590	15590	0
233	20241014	155400	633855010	15590	15590	15590	15590	0
234	20241014	155300	633855010	15590	15590	15590	15590	0
235	20241014	155200	633855010	15590	15590	15590	15590	0
236	20241014	155100	633855010	15590	15590	15590	15590	0
237	20241014	155000	633855010	15590	15590	15590	15590	0
238	20241014	154900	633855010	15590	15590	15590	15590	0
239	20241014	154800	633855010	15590	15590	15590	15590	0
240	20241014	154700	633855010	15590	15590	15590	15590	0
241	20241014	154600	633855010	15590	15590	15590	15590	0
242	20241014	154500	633855010	15590	15590	15590	15590	483
243	20241014	154400	633855010	15590	15590	15590	15590	0
244	20241014	154300	633855010	15590	15590	15590	15590	0
245	20241014	154200	633855010	15590	15590	15590	15590	0
246	20241014	154100	633855010	15590	15590	15590	15590	0
247	20241014	154000	633855010	15590	15590	15590	15590	0
248	20241014	153900	633855010	15590	15590	15590	15590	0
249	20241014	153800	633855010	15590	15590	15590	15590	0
250	20241014	153700	633855010	15590	15590	15590	15590	0
251	20241014	153600	633855010	15590	15590	15590	15590	0
252	20241014	153500	633855010	15590	15590	15590	15590	0
253	20241014	153400	633855010	15590	15590	15590	15590	0
254	20241014	153300	633855010	15590	15590	15590	15590	0
255	20241014	153200	633855010	15590	15590	15590	15590	0
256	20241014	153100	633855010	15590	15590	15590	15590	0
257	20241014	153000	633855010	15590	15590	15590	15590	483
258	20241014	152900	626325040	15590	15590	15590	15590	0
259	20241014	152800	626325040	15590	15590	15590	15590	0
260	20241014	152700	626325040	15590	15590	15590	15590	0
261	20241014	152600	626325040	15590	15590	15590	15590	0
262	20241014	152500	626325040	15590	15590	15590	15590	0
263	20241014	152400	626325040	15590	15590	15590	15590	0
264	20241014	152300	626325040	15590	15590	15590	15590	0
265	20241014	152200	626325040	15590	15590	15590	15590	0
266	20241014	152100	626325040	15590	15590	15590	15590	0
267	20241014	152000	626325040	15590	15590	15590	15590	0
268	20241014	151900	626325040	15590	15590	15590	15590	0
269	20241014	151800	626325040	15590	15590	15590	15590	0
270	20241014	151700	626325040	15590	15590	15590	15590	1
271	20241014	151600	626309450	15600	15600	15600	15600	30
272	20241014	151500	625841450	15600	15610	15610	15600	54
273	20241014	151400	624998530	15610	15610	15620	15610	226
274	20241014	151300	621469180	15610	15600	15610	15600	1000
275	20241014	151200	605859210	15500	15540	15610	15500	7
276	20241014	151100	605750510	15500	15500	15500	15500	0
277	20241014	151000	605750510	15500	15580	15610	15500	195
278	20241014	150900	602723870	15590	15590	15590	15590	0
279	20241014	150800	602723870	15590	15590	15590	15590	0
280	20241014	150700	602723870	15590	15610	15610	15590	216
281	20241014	150600	599354230	15610	15610	15610	15610	10
282	20241014	150500	599198130	15610	15610	15610	15610	1
283	20241014	150400	599182520	15620	15620	15620	15620	60
284	20241014	150300	598245320	15620	15620	15620	15620	3
285	20241014	150200	598198460	15620	15620	15620	15620	0
286	20241014	150100	598198460	15620	15620	15620	15620	326
287	20241014	150000	593106340	15620	15620	15620	15620	6
288	20241014	145900	593012620	15620	15620	15620	15620	0
289	20241014	145800	593012620	15620	15620	15620	15620	10
290	20241014	145700	592856420	15620	15620	15620	15620	17
291	20241014	145600	592590880	15620	15630	15630	15620	44
292	20241014	145500	591903270	15630	15630	15630	15630	6
293	20241014	145400	591809490	15630	15630	15630	15630	6
294	20241014	145300	591715710	15630	15620	15630	15620	6
295	20241014	145200	591621980	15620	15620	15620	15620	95
296	20241014	145100	590138080	15610	15610	15610	15610	91
297	20241014	145000	588717570	15610	15610	15610	15610	16
298	20241014	144900	588467810	15610	15610	15610	15610	24
299	20241014	144800	588093170	15610	15590	15610	15590	2414
300	20241014	144700	550436160	15600	15600	15600	15600	250
301	20241014	144600	546536160	15600	15600	15600	15600	496
302	20241014	144500	538798560	15600	15600	15600	15600	0
303	20241014	144400	538798560	15600	15600	15600	15600	7
304	20241014	144300	538689360	15600	15600	15600	15600	7
305	20241014	144200	538580160	15600	15600	15600	15600	25
306	20241014	144100	538190160	15600	15600	15600	15600	6
307	20241014	144000	538096560	15600	15550	15600	15550	6
308	20241014	143900	538003010	15600	15590	15600	15590	6
309	20241014	143800	537909420	15600	15600	15600	15600	0
310	20241014	143700	537909420	15600	15600	15600	15600	6
311	20241014	143600	537815820	15600	15600	15600	15600	6
312	20241014	143500	537722220	15600	15590	15600	15590	1000
313	20241014	143400	522123330	15530	15580	15580	15530	109
314	20241014	143300	520429660	15530	15530	15530	15530	0
315	20241014	143200	520429660	15530	15530	15530	15530	0
316	20241014	143100	520429660	15530	15590	15590	15530	41
317	20241014	143000	519792560	15590	15590	15590	15590	6
318	20241014	142900	519699020	15590	15590	15590	15590	6
319	20241014	142800	519605480	15590	15590	15590	15590	6
320	20241014	142700	519511940	15590	15590	15590	15590	11
321	20241014	142600	519340450	15550	15570	15570	15550	214
322	20241014	142500	516012600	15590	15590	15590	15590	6
323	20241014	142400	515919060	15580	15580	15580	15580	0
324	20241014	142300	515919060	15580	15580	15580	15580	6
325	20241014	142200	515825580	15590	15590	15590	15590	6
326	20241014	142100	515732040	15580	15580	15580	15580	0
327	20241014	142000	515732040	15580	15580	15580	15580	35
328	20241014	141900	515186740	15590	15590	15590	15590	6
329	20241014	141800	515093200	15590	15590	15590	15590	6
330	20241014	141700	514999660	15580	15580	15580	15580	0
331	20241014	141600	514999660	15580	15580	15580	15580	6
332	20241014	141500	514906180	15580	15590	15590	15580	12
333	20241014	141400	514719160	15580	15580	15580	15580	8
334	20241014	141300	514594520	15580	15590	15590	15580	13
335	20241014	141200	514391920	15570	15590	15590	15570	7
336	20241014	141100	514282810	15570	15570	15570	15570	0
337	20241014	141000	514282810	15570	15570	15570	15570	27
338	20241014	140900	513862420	15600	15600	15600	15600	9
339	20241014	140800	513722020	15600	15600	15600	15600	6
340	20241014	140700	513628420	15600	15600	15600	15600	92
341	20241014	140600	512193220	15630	15630	15630	15630	6
342	20241014	140500	512099440	15640	15640	15640	15640	6
343	20241014	140400	512005600	15640	15640	15640	15640	6
344	20241014	140300	511911760	15640	15640	15640	15640	0
345	20241014	140200	511911760	15640	15640	15640	15640	6
346	20241014	140100	511817920	15640	15650	15650	15640	13
347	20241014	140000	511614540	15650	15650	15650	15650	20
348	20241014	135900	511301540	15610	15610	15610	15610	200
349	20241014	135800	508179540	15650	15650	15650	15650	16
350	20241014	135700	507929140	15650	15650	15650	15650	127
351	20241014	135600	505941590	15650	15650	15650	15650	449
352	20241014	135500	498914740	15650	15650	15650	15650	6
353	20241014	135400	498820840	15650	15650	15650	15650	6
354	20241014	135300	498726940	15650	15650	15650	15650	0
355	20241014	135200	498726940	15650	15650	15650	15650	12
356	20241014	135100	498539140	15630	15630	15630	15630	10
357	20241014	135000	498382840	15630	15630	15630	15630	1
358	20241014	134900	498367210	15620	15620	15620	15620	2
359	20241014	134800	498335970	15650	15640	15650	15640	6
360	20241014	134700	498242080	15650	15650	15650	15650	12
361	20241014	134600	498054280	15650	15650	15650	15650	9
362	20241014	134500	497913430	15620	15620	15620	15620	0
363	20241014	134400	497913430	15620	15630	15630	15620	20
364	20241014	134300	497600970	15610	15610	15610	15610	0
365	20241014	134200	497600970	15610	15620	15620	15610	156
366	20241014	134100	495165680	15650	15650	15650	15650	6
367	20241014	134000	495071780	15650	15650	15650	15650	24
368	20241014	133900	494696180	15650	15650	15650	15650	6
369	20241014	133800	494602280	15640	15640	15640	15640	10
370	20241014	133700	494445880	15640	15640	15640	15640	50
371	20241014	133600	493663880	15640	15640	15640	15640	20
372	20241014	133500	493351080	15640	15650	15650	15640	17
373	20241014	133400	493085130	15610	15610	15610	15610	0
374	20241014	133300	493085130	15610	15610	15610	15610	0
375	20241014	133200	493085130	15610	15680	15680	15610	167
376	20241014	133100	490467650	15680	15600	15680	15600	2878
377	20241014	133000	445473760	15600	15540	15600	15540	4358
378	20241014	132900	377647070	15530	15530	15530	15530	370
379	20241014	132800	371900970	15530	15530	15530	15530	2
380	20241014	132700	371869910	15530	15530	15530	15530	24
381	20241014	132600	371497190	15530	15530	15530	15530	7
382	20241014	132500	371388480	15530	15520	15530	15520	151
383	20241014	132400	369043460	15520	15520	15520	15520	46
384	20241014	132300	368329540	15520	15500	15520	15500	495
385	20241014	132200	360650550	15500	15500	15500	15500	11
386	20241014	132100	360480050	15500	15500	15500	15500	27
387	20241014	132000	360061550	15500	15500	15500	15500	0
388	20241014	131900	360061550	15500	15500	15500	15500	6
389	20241014	131800	359968550	15500	15500	15500	15500	171
390	20241014	131700	357318050	15500	15480	15500	15470	377
391	20241014	131600	351476690	15490	15490	15490	15490	6
392	20241014	131500	351383750	15490	15490	15490	15490	6
393	20241014	131400	351290810	15490	15490	15490	15490	6
394	20241014	131300	351197870	15490	15480	15490	15480	219
395	20241014	131200	347806700	15480	15480	15480	15480	6
396	20241014	131100	347713820	15480	15480	15480	15480	6
397	20241014	131000	347620940	15480	15480	15480	15480	10
398	20241014	130900	347466140	15480	15470	15480	15470	141
399	20241014	130800	345284510	15480	15450	15480	15450	488
400	20241014	130700	337738620	15450	15450	15450	15450	33
401	20241014	130600	337228770	15450	15450	15450	15450	0
402	20241014	130500	337228770	15450	15450	15450	15440	20
403	20241014	130400	336919830	15410	15410	15410	15410	0
404	20241014	130300	336919830	15410	15410	15410	15410	0
405	20241014	130200	336919830	15410	15440	15450	15410	515
406	20241014	130100	328983490	15430	15430	15430	15430	0
407	20241014	130000	328983490	15430	15450	15450	15430	16
408	20241014	125900	328736490	15450	15450	15450	15450	10
409	20241014	125800	328581990	15470	15460	15470	15460	359
410	20241014	125700	323028800	15460	15460	15460	15460	100
411	20241014	125600	321482800	15460	15450	15470	15450	344
412	20241014	125500	316165630	15450	15450	15450	15450	0
413	20241014	125400	316165630	15450	15450	15450	15450	7
414	20241014	125300	316057480	15450	15450	15450	15450	106
415	20241014	125200	314419780	15450	15450	15450	15450	1
416	20241014	125100	314404330	15450	15450	15450	15450	207
417	20241014	125000	311206180	15450	15450	15450	15450	6
418	20241014	124900	311113480	15450	15450	15450	15450	6
419	20241014	124800	311020780	15450	15450	15450	15450	0
420	20241014	124700	311020780	15450	15440	15450	15440	329
421	20241014	124600	305938450	15440	15440	15440	15440	13
422	20241014	124500	305737730	15440	15440	15440	15440	10
423	20241014	124400	305583330	15400	15410	15410	15400	17
424	20241014	124300	305321460	15440	15440	15440	15440	7
425	20241014	124200	305213380	15440	15440	15440	15440	6
426	20241014	124100	305120740	15440	15440	15440	15440	1
427	20241014	124000	305105300	15400	15400	15400	15400	3
428	20241014	123900	305059100	15400	15400	15400	15400	0
429	20241014	123800	305059100	15400	15400	15400	15400	0
430	20241014	123700	305059100	15400	15400	15400	15400	0
431	20241014	123600	305059100	15400	15400	15400	15400	0
432	20241014	123500	305059100	15400	15400	15400	15400	0
433	20241014	123400	305059100	15400	15400	15400	15400	0
434	20241014	123300	305059100	15400	15400	15400	15400	1
435	20241014	123200	305043700	15450	15450	15450	15450	0
436	20241014	123100	305043700	15450	15420	15450	15420	133
437	20241014	123000	302989500	15390	15390	15390	15390	70
438	20241014	122900	301912200	15400	15400	15400	15400	0
439	20241014	122800	301912200	15400	15400	15400	15400	0
440	20241014	122700	301912200	15400	15400	15400	15400	0
441	20241014	122600	301912200	15400	15400	15400	15400	0
442	20241014	122500	301912200	15400	15400	15400	15400	10
443	20241014	122400	301758200	15440	15440	15440	15440	0
444	20241014	122300	301758200	15440	15440	15440	15440	0
445	20241014	122200	301758200	15440	15440	15440	15440	49
446	20241014	122100	301001640	15440	15440	15450	15440	181
447	20241014	122000	298205350	15440	15380	15440	15380	356
448	20241014	121900	292720250	15380	15380	15380	15380	0
449	20241014	121800	292720250	15380	15370	15380	15370	163
450	20241014	121700	290213410	15370	15320	15370	15320	686
451	20241014	121600	279691690	15320	15310	15320	15310	123
452	20241014	121500	277807560	15310	15290	15310	15290	731
453	20241014	121400	266622970	15270	15270	15270	15270	0
454	20241014	121300	266622970	15270	15270	15270	15270	0
455	20241014	121200	266622970	15270	15270	15270	15270	0
456	20241014	121100	266622970	15270	15270	15270	15270	0
457	20241014	121000	266622970	15270	15270	15270	15270	1
458	20241014	120900	266607700	15270	15270	15270	15270	3
459	20241014	120800	266561890	15270	15270	15270	15270	0
460	20241014	120700	266561890	15270	15270	15270	15270	0
461	20241014	120600	266561890	15270	15270	15270	15270	0
462	20241014	120500	266561890	15270	15270	15270	15270	0
463	20241014	120400	266561890	15270	15270	15270	15270	89
464	20241014	120300	265202860	15270	15270	15270	15270	0
465	20241014	120200	265202860	15270	15270	15270	15270	120
466	20241014	120100	263370460	15270	15270	15270	15270	0
467	20241014	120000	263370460	15270	15270	15270	15270	0
468	20241014	115900	263370460	15270	15270	15270	15270	0
469	20241014	115800	263370460	15270	15270	15270	15270	0
470	20241014	115700	263370460	15270	15270	15270	15270	0
471	20241014	115600	263370460	15270	15270	15270	15270	0
472	20241014	115500	263370460	15270	15270	15270	15270	0
473	20241014	115400	263370460	15270	15270	15270	15270	0
474	20241014	115300	263370460	15270	15260	15270	15260	169
475	20241014	115200	260791020	15250	15250	15250	15250	102
476	20241014	115100	259235520	15240	15240	15240	15240	20
477	20241014	115000	258930720	15220	15220	15220	15220	0
478	20241014	114900	258930720	15220	15220	15220	15220	31
479	20241014	114800	258458900	15220	15220	15220	15220	5
480	20241014	114700	258382800	15220	15220	15220	15220	50
481	20241014	114600	257621800	15220	15220	15220	15220	0
482	20241014	114500	257621800	15220	15220	15220	15220	0
483	20241014	114400	257621800	15220	15220	15220	15220	0
484	20241014	114300	257621800	15220	15220	15220	15220	1
485	20241014	114200	257606580	15220	15220	15220	15220	0
486	20241014	114100	257606580	15220	15220	15220	15220	0
487	20241014	114000	257606580	15220	15220	15220	15220	0
488	20241014	113900	257606580	15220	15220	15220	15220	0
489	20241014	113800	257606580	15220	15220	15220	15220	0
490	20241014	113700	257606580	15220	15220	15220	15220	0
491	20241014	113600	257606580	15220	15220	15220	15220	0
492	20241014	113500	257606580	15220	15230	15230	15220	41
493	20241014	113400	256982530	15220	15220	15220	15220	0
494	20241014	113300	256982530	15220	15220	15220	15220	0
495	20241014	113200	256982530	15220	15220	15220	15220	0
496	20241014	113100	256982530	15220	15220	15220	15220	0
497	20241014	113000	256982530	15220	15220	15220	15220	0
498	20241014	112900	256982530	15220	15220	15220	15220	0
499	20241014	112800	256982530	15220	15220	15220	15220	0
500	20241014	112700	256982530	15220	15220	15220	15220	0
501	20241014	112600	256982530	15220	15220	15220	15220	0
502	20241014	112500	256982530	15220	15220	15220	15220	20
503	20241014	112400	256678130	15220	15220	15220	15220	187
504	20241014	112300	253831990	15130	15130	15130	15130	0
505	20241014	112200	253831990	15130	15130	15130	15130	0
506	20241014	112100	253831990	15130	15130	15130	15130	0
507	20241014	112000	253831990	15130	15130	15130	15130	0
508	20241014	111900	253831990	15130	15130	15130	15130	0
509	20241014	111800	253831990	15130	15130	15130	15130	0
510	20241014	111700	253831990	15130	15140	15140	15130	50
511	20241014	111600	253075390	15210	15210	15210	15210	0
512	20241014	111500	253075390	15210	15210	15210	15210	0
513	20241014	111400	253075390	15210	15210	15210	15210	0
514	20241014	111300	253075390	15210	15210	15210	15210	9
515	20241014	111200	252938500	15220	15220	15220	15220	0
516	20241014	111100	252938500	15220	15220	15220	15220	0
517	20241014	111000	252938500	15220	15220	15220	15220	0
518	20241014	110900	252938500	15220	15220	15220	15220	100
519	20241014	110800	251416500	15120	15120	15120	15120	0
520	20241014	110700	251416500	15120	15120	15120	15120	63
521	20241014	110600	250463940	15120	15120	15120	15120	5
522	20241014	110500	250388340	15120	15120	15120	15120	0
523	20241014	110400	250388340	15120	15120	15120	15120	1
524	20241014	110300	250373220	15120	15120	15120	15120	0
525	20241014	110200	250373220	15120	15120	15120	15120	0
526	20241014	110100	250373220	15120	15120	15120	15120	0
527	20241014	110000	250373220	15120	15140	15140	15120	61
528	20241014	105900	249450780	15230	15230	15230	15230	0
529	20241014	105800	249450780	15230	15230	15230	15230	0
530	20241014	105700	249450780	15230	15230	15230	15230	0
531	20241014	105600	249450780	15230	15230	15230	15230	1
532	20241014	105500	249435550	15230	15230	15230	15230	0
533	20241014	105400	249435550	15230	15230	15230	15230	0
534	20241014	105300	249435550	15230	15230	15230	15230	0
535	20241014	105200	249435550	15230	15230	15230	15230	0
536	20241014	105100	249435550	15230	15230	15230	15230	0
537	20241014	105000	249435550	15230	15230	15230	15230	0
538	20241014	104900	249435550	15230	15230	15230	15230	0
539	20241014	104800	249435550	15230	15230	15230	15230	0
540	20241014	104700	249435550	15230	15230	15230	15230	0
541	20241014	104600	249435550	15230	15230	15230	15230	0
542	20241014	104500	249435550	15230	15230	15230	15230	0
543	20241014	104400	249435550	15230	15230	15230	15230	0
544	20241014	104300	249435550	15230	15240	15240	15230	34
545	20241014	104200	248917400	15250	15250	15250	15250	5
546	20241014	104100	248841150	15260	15260	15260	15260	7
547	20241014	104000	248734330	15260	15260	15260	15260	0
548	20241014	103900	248734330	15260	15260	15260	15260	7
549	20241014	103800	248627510	15260	15260	15260	15260	0
550	20241014	103700	248627510	15260	15260	15260	15260	0
551	20241014	103600	248627510	15260	15260	15260	15260	1
552	20241014	103500	248612250	15260	15260	15260	15260	1
553	20241014	103400	248596990	15250	15250	15250	15250	0
554	20241014	103300	248596990	15250	15250	15250	15250	0
555	20241014	103200	248596990	15250	15250	15250	15250	2
556	20241014	103100	248566490	15300	15300	15300	15300	203
557	20241014	103000	245460590	15310	15310	15310	15310	0
558	20241014	102900	245460590	15310	15310	15310	15310	0
559	20241014	102800	245460590	15310	15310	15310	15310	2
560	20241014	102700	245429970	15310	15310	15310	15310	0
561	20241014	102600	245429970	15310	15310	15310	15310	5
562	20241014	102500	245353420	15340	15340	15340	15340	0
563	20241014	102400	245353420	15340	15340	15340	15340	0
564	20241014	102300	245353420	15340	15340	15340	15340	0
565	20241014	102200	245353420	15340	15340	15340	15340	0
566	20241014	102100	245353420	15340	15340	15340	15340	1
567	20241014	102000	245338080	15340	15290	15340	15290	2
568	20241014	101900	245307450	15300	15300	15300	15300	0
569	20241014	101800	245307450	15300	15300	15300	15300	85
570	20241014	101700	244006950	15300	15250	15300	15250	75
571	20241014	101600	242859500	15240	15240	15240	15240	0
572	20241014	101500	242859500	15240	15240	15240	15240	0
573	20241014	101400	242859500	15240	15240	15240	15240	0
574	20241014	101300	242859500	15240	15240	15240	15240	0
575	20241014	101200	242859500	15240	15240	15240	15240	0
576	20241014	101100	242859500	15240	15240	15240	15240	5
577	20241014	101000	242783300	15250	15250	15250	15250	5
578	20241014	100900	242707050	15250	15250	15250	15250	7
579	20241014	100800	242600300	15250	15240	15250	15240	102
580	20241014	100700	241044870	15240	15240	15240	15240	20
581	20241014	100600	240740070	15240	15240	15240	15240	0
582	20241014	100500	240740070	15240	15240	15240	15240	10
583	20241014	100400	240587670	15250	15250	15250	15250	0
584	20241014	100300	240587670	15250	15250	15250	15250	0
585	20241014	100200	240587670	15250	15250	15250	15250	5
586	20241014	100100	240511420	15250	15250	15250	15250	2
587	20241014	100000	240480920	15240	15240	15240	15240	1
588	20241014	095900	240465680	15300	15300	15300	15300	0
589	20241014	095800	240465680	15300	15280	15300	15280	4
590	20241014	095700	240404520	15230	15230	15230	15230	0
591	20241014	095600	240404520	15230	15230	15230	15230	56
592	20241014	095500	239551640	15270	15270	15270	15270	5
593	20241014	095400	239475290	15280	15280	15280	15280	0
594	20241014	095300	239475290	15280	15280	15280	15280	0
595	20241014	095200	239475290	15280	15280	15280	15280	0
596	20241014	095100	239475290	15280	15280	15280	15280	0
597	20241014	095000	239475290	15280	15280	15280	15280	0
598	20241014	094900	239475290	15280	15280	15280	15280	1
599	20241014	094800	239460010	15270	15270	15270	15270	0
600	20241014	094700	239460010	15270	15270	15270	15270	0
601	20241014	094600	239460010	15270	15270	15270	15270	0
602	20241014	094500	239460010	15270	15270	15270	15270	24
603	20241014	094400	239093530	15270	15270	15270	15270	4
604	20241014	094300	239032450	15210	15210	15210	15210	0
605	20241014	094200	239032450	15210	15210	15210	15210	50
606	20241014	094100	238271950	15200	15220	15220	15200	350
607	20241014	094000	232948840	15300	15300	15300	15300	677
608	20241014	093900	222590740	15350	15350	15350	15350	0
609	20241014	093800	222590740	15350	15300	15350	15300	24
610	20241014	093700	222223170	15300	15290	15300	15290	318
611	20241014	093600	217358440	15300	15300	15300	15300	0
612	20241014	093500	217358440	15300	15300	15300	15300	55
613	20241014	093400	216516940	15350	15350	15350	15350	0
614	20241014	093300	216516940	15350	15350	15350	15350	0
615	20241014	093200	216516940	15350	15350	15350	15350	0
616	20241014	093100	216516940	15350	15350	15350	15350	0
617	20241014	093000	216516940	15350	15350	15350	15350	0
618	20241014	092900	216516940	15350	15350	15350	15350	0
619	20241014	092800	216516940	15350	15350	15350	15350	0
620	20241014	092700	216516940	15350	15350	15350	15350	9
621	20241014	092600	216378790	15400	15400	15400	15400	25
622	20241014	092500	215993790	15360	15360	15360	15360	2
623	20241014	092400	215963070	15310	15300	15310	15300	280
624	20241014	092300	211677270	15090	15410	15410	15090	1001
625	20241014	092200	196532760	15350	15400	15400	15350	163
626	20241014	092100	194030270	15400	15400	15400	15400	0
627	20241014	092000	194030270	15400	15400	15400	15400	998
628	20241014	091900	178661070	15400	15420	15420	15400	3076
629	20241014	091800	131289920	15520	15500	15520	15500	512
630	20241014	091700	123353680	15540	15540	15540	15540	0
631	20241014	091600	123353680	15540	15540	15540	15540	1
632	20241014	091500	123338140	15540	15380	15550	15370	317
633	20241014	091400	118463960	15370	15210	15500	15180	3381
634	20241014	091300	66551450	15300	15280	15320	15280	1170
635	20241014	091200	48656170	15290	15290	15290	15290	2
636	20241014	091100	48625590	15150	15150	15150	15150	0
637	20241014	091000	48625590	15150	15140	15150	15110	576
638	20241014	090900	39901890	15330	15280	15330	15280	30
639	20241014	090800	39443040	15340	15330	15340	15330	9
640	20241014	090700	39305000	15110	15110	15110	15110	101
641	20241014	090600	37778890	15350	15210	15350	15020	1121
642	20241014	090500	20676310	15210	15000	15210	15000	1086
643	20241014	090400	4180520	15000	14810	15000	14810	53
644	20241014	090300	3392240	14860	14860	14860	14860	0
645	20241014	090200	3392240	14860	14800	14860	14800	75
646	20241014	090100	2281940	14800	14810	14810	14800	100
647	20241014	090000	801910	14860	14850	14860	14850	54