KissMeData/065680/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194600	200523420	15130	15130	15130	15130	396
3	20241015	194500	200523420	15130	15130	15130	15130	0
4	20241015	194400	200523420	15130	15130	15130	15130	0
5	20241015	194300	200523420	15130	15130	15130	15130	0
6	20241015	194200	200523420	15130	15130	15130	15130	0
7	20241015	194100	200523420	15130	15130	15130	15130	0
8	20241015	194000	200523420	15130	15130	15130	15130	0
9	20241015	193900	200523420	15130	15130	15130	15130	0
10	20241015	193800	200523420	15130	15130	15130	15130	0
11	20241015	193700	200523420	15130	15130	15130	15130	0
12	20241015	193600	200523420	15130	15130	15130	15130	0
13	20241015	193500	200523420	15130	15130	15130	15130	0
14	20241015	193400	200523420	15130	15130	15130	15130	0
15	20241015	193300	200523420	15130	15130	15130	15130	0
16	20241015	193200	200523420	15130	15130	15130	15130	0
17	20241015	193100	200523420	15130	15130	15130	15130	0
18	20241015	193000	200523420	15130	15130	15130	15130	0
19	20241015	192900	200523420	15130	15130	15130	15130	0
20	20241015	192800	200523420	15130	15130	15130	15130	0
21	20241015	192700	200523420	15130	15130	15130	15130	0
22	20241015	192600	200523420	15130	15130	15130	15130	0
23	20241015	192500	200523420	15130	15130	15130	15130	0
24	20241015	192400	200523420	15130	15130	15130	15130	0
25	20241015	192300	200523420	15130	15130	15130	15130	0
26	20241015	192200	200523420	15130	15130	15130	15130	0
27	20241015	192100	200523420	15130	15130	15130	15130	0
28	20241015	192000	200523420	15130	15130	15130	15130	0
29	20241015	191900	200523420	15130	15130	15130	15130	0
30	20241015	191800	200523420	15130	15130	15130	15130	0
31	20241015	191700	200523420	15130	15130	15130	15130	0
32	20241015	191600	200523420	15130	15130	15130	15130	396
33	20241015	191500	200523420	15130	15130	15130	15130	0
34	20241015	191400	200523420	15130	15130	15130	15130	0
35	20241015	191300	200523420	15130	15130	15130	15130	0
36	20241015	191200	200523420	15130	15130	15130	15130	0
37	20241015	191100	200523420	15130	15130	15130	15130	0
38	20241015	191000	200523420	15130	15130	15130	15130	0
39	20241015	190900	200523420	15130	15130	15130	15130	0
40	20241015	190800	200523420	15130	15130	15130	15130	0
41	20241015	190700	200523420	15130	15130	15130	15130	0
42	20241015	190600	200523420	15130	15130	15130	15130	0
43	20241015	190500	200523420	15130	15130	15130	15130	0
44	20241015	190400	200523420	15130	15130	15130	15130	0
45	20241015	190300	200523420	15130	15130	15130	15130	0
46	20241015	190200	200523420	15130	15130	15130	15130	0
47	20241015	190100	200523420	15130	15130	15130	15130	0
48	20241015	190000	200523420	15130	15130	15130	15130	0
49	20241015	185900	200523420	15130	15130	15130	15130	0
50	20241015	185800	200523420	15130	15130	15130	15130	0
51	20241015	185700	200523420	15130	15130	15130	15130	0
52	20241015	185600	200523420	15130	15130	15130	15130	0
53	20241015	185500	200523420	15130	15130	15130	15130	0
54	20241015	185400	200523420	15130	15130	15130	15130	0
55	20241015	185300	200523420	15130	15130	15130	15130	0
56	20241015	185200	200523420	15130	15130	15130	15130	0
57	20241015	185100	200523420	15130	15130	15130	15130	0
58	20241015	185000	200523420	15130	15130	15130	15130	0
59	20241015	184900	200523420	15130	15130	15130	15130	0
60	20241015	184800	200523420	15130	15130	15130	15130	0
61	20241015	184700	200523420	15130	15130	15130	15130	0
62	20241015	184600	200523420	15130	15130	15130	15130	396
63	20241015	184500	200523420	15130	15130	15130	15130	0
64	20241015	184400	200523420	15130	15130	15130	15130	0
65	20241015	184300	200523420	15130	15130	15130	15130	0
66	20241015	184200	200523420	15130	15130	15130	15130	0
67	20241015	184100	200523420	15130	15130	15130	15130	0
68	20241015	184000	200523420	15130	15130	15130	15130	0
69	20241015	183900	200523420	15130	15130	15130	15130	0
70	20241015	183800	200523420	15130	15130	15130	15130	0
71	20241015	183700	200523420	15130	15130	15130	15130	0
72	20241015	183600	200523420	15130	15130	15130	15130	0
73	20241015	183500	200523420	15130	15130	15130	15130	0
74	20241015	183400	200523420	15130	15130	15130	15130	0
75	20241015	183300	200523420	15130	15130	15130	15130	0
76	20241015	183200	200523420	15130	15130	15130	15130	0
77	20241015	183100	200523420	15130	15130	15130	15130	0
78	20241015	183000	200523420	15130	15130	15130	15130	0
79	20241015	182900	200523420	15130	15130	15130	15130	0
80	20241015	182800	200523420	15130	15130	15130	15130	0
81	20241015	182700	200523420	15130	15130	15130	15130	0
82	20241015	182600	200523420	15130	15130	15130	15130	0
83	20241015	182500	200523420	15130	15130	15130	15130	0
84	20241015	182400	200523420	15130	15130	15130	15130	0
85	20241015	182300	200523420	15130	15130	15130	15130	0
86	20241015	182200	200523420	15130	15130	15130	15130	0
87	20241015	182100	200523420	15130	15130	15130	15130	0
88	20241015	182000	200523420	15130	15130	15130	15130	0
89	20241015	181900	200523420	15130	15130	15130	15130	0
90	20241015	181800	200523420	15130	15130	15130	15130	0
91	20241015	181700	200523420	15130	15130	15130	15130	0
92	20241015	181600	200523420	15130	15130	15130	15130	396
93	20241015	181500	200523420	15130	15130	15130	15130	0
94	20241015	181400	200523420	15130	15130	15130	15130	0
95	20241015	181300	200523420	15130	15130	15130	15130	0
96	20241015	181200	200523420	15130	15130	15130	15130	0
97	20241015	181100	200523420	15130	15130	15130	15130	0
98	20241015	181000	200523420	15130	15130	15130	15130	0
99	20241015	180900	200523420	15130	15130	15130	15130	0
100	20241015	180800	200523420	15130	15130	15130	15130	0
101	20241015	180700	200523420	15130	15130	15130	15130	0
102	20241015	180600	200523420	15130	15130	15130	15130	0
103	20241015	180500	200523420	15130	15130	15130	15130	0
104	20241015	180400	200523420	15130	15130	15130	15130	0
105	20241015	180300	200523420	15130	15130	15130	15130	0
106	20241015	180200	200523420	15130	15130	15130	15130	0
107	20241015	180100	200523420	15130	15130	15130	15130	0
108	20241015	180000	200523420	15130	15130	15130	15130	0
109	20241015	175900	200523420	15130	15130	15130	15130	0
110	20241015	175800	200523420	15130	15130	15130	15130	0
111	20241015	175700	200523420	15130	15130	15130	15130	0
112	20241015	175600	200523420	15130	15130	15130	15130	0
113	20241015	175500	200523420	15130	15130	15130	15130	0
114	20241015	175400	200523420	15130	15130	15130	15130	0
115	20241015	175300	200523420	15130	15130	15130	15130	0
116	20241015	175200	200523420	15130	15130	15130	15130	0
117	20241015	175100	200523420	15130	15130	15130	15130	0
118	20241015	175000	200523420	15130	15130	15130	15130	0
119	20241015	174900	200523420	15130	15130	15130	15130	0
120	20241015	174800	200523420	15130	15130	15130	15130	0
121	20241015	174700	200523420	15130	15130	15130	15130	0
122	20241015	174600	200523420	15130	15130	15130	15130	396
123	20241015	174500	200523420	15130	15130	15130	15130	0
124	20241015	174400	200523420	15130	15130	15130	15130	0
125	20241015	174300	200523420	15130	15130	15130	15130	0
126	20241015	174200	200523420	15130	15130	15130	15130	0
127	20241015	174100	200523420	15130	15130	15130	15130	0
128	20241015	174000	200523420	15130	15130	15130	15130	0
129	20241015	173900	200523420	15130	15130	15130	15130	0
130	20241015	173800	200523420	15130	15130	15130	15130	0
131	20241015	173700	200523420	15130	15130	15130	15130	0
132	20241015	173600	200523420	15130	15130	15130	15130	0
133	20241015	173500	200523420	15130	15130	15130	15130	0
134	20241015	173400	200523420	15130	15130	15130	15130	0
135	20241015	173300	200523420	15130	15130	15130	15130	0
136	20241015	173200	200523420	15130	15130	15130	15130	0
137	20241015	173100	200523420	15130	15130	15130	15130	0
138	20241015	173000	200523420	15130	15130	15130	15130	0
139	20241015	172900	200523420	15130	15130	15130	15130	0
140	20241015	172800	200523420	15130	15130	15130	15130	0
141	20241015	172700	200523420	15130	15130	15130	15130	0
142	20241015	172600	200523420	15130	15130	15130	15130	0
143	20241015	172500	200523420	15130	15130	15130	15130	0
144	20241015	172400	200523420	15130	15130	15130	15130	0
145	20241015	172300	200523420	15130	15130	15130	15130	0
146	20241015	172200	200523420	15130	15130	15130	15130	0
147	20241015	172100	200523420	15130	15130	15130	15130	0
148	20241015	172000	200523420	15130	15130	15130	15130	0
149	20241015	171900	200523420	15130	15130	15130	15130	0
150	20241015	171800	200523420	15130	15130	15130	15130	0
151	20241015	171700	200523420	15130	15130	15130	15130	0
152	20241015	171600	200523420	15130	15130	15130	15130	396
153	20241015	171500	200523420	15130	15130	15130	15130	0
154	20241015	171400	200523420	15130	15130	15130	15130	0
155	20241015	171300	200523420	15130	15130	15130	15130	0
156	20241015	171200	200523420	15130	15130	15130	15130	0
157	20241015	171100	200523420	15130	15130	15130	15130	0
158	20241015	171000	200523420	15130	15130	15130	15130	0
159	20241015	170900	200523420	15130	15130	15130	15130	0
160	20241015	170800	200523420	15130	15130	15130	15130	0
161	20241015	170700	200523420	15130	15130	15130	15130	0
162	20241015	170600	200523420	15130	15130	15130	15130	0
163	20241015	170500	200523420	15130	15130	15130	15130	0
164	20241015	170400	200523420	15130	15130	15130	15130	0
165	20241015	170300	200523420	15130	15130	15130	15130	0
166	20241015	170200	200523420	15130	15130	15130	15130	0
167	20241015	170100	200523420	15130	15130	15130	15130	0
168	20241015	170000	200523420	15130	15130	15130	15130	0
169	20241015	165900	200523420	15130	15130	15130	15130	0
170	20241015	165800	200523420	15130	15130	15130	15130	0
171	20241015	165700	200523420	15130	15130	15130	15130	0
172	20241015	165600	200523420	15130	15130	15130	15130	0
173	20241015	165500	200523420	15130	15130	15130	15130	0
174	20241015	165400	200523420	15130	15130	15130	15130	0
175	20241015	165300	200523420	15130	15130	15130	15130	0
176	20241015	165200	200523420	15130	15130	15130	15130	0
177	20241015	165100	200523420	15130	15130	15130	15130	0
178	20241015	165000	200523420	15130	15130	15130	15130	0
179	20241015	164900	200523420	15130	15130	15130	15130	0
180	20241015	164800	200523420	15130	15130	15130	15130	0
181	20241015	164700	200523420	15130	15130	15130	15130	0
182	20241015	164600	200523420	15130	15130	15130	15130	396
183	20241015	164500	200523420	15130	15130	15130	15130	0
184	20241015	164400	200523420	15130	15130	15130	15130	0
185	20241015	164300	200523420	15130	15130	15130	15130	0
186	20241015	164200	200523420	15130	15130	15130	15130	0
187	20241015	164100	200523420	15130	15130	15130	15130	0
188	20241015	164000	200523420	15130	15130	15130	15130	0
189	20241015	163900	200523420	15130	15130	15130	15130	0
190	20241015	163800	200523420	15130	15130	15130	15130	0
191	20241015	163700	200523420	15130	15130	15130	15130	0
192	20241015	163600	200523420	15130	15130	15130	15130	0
193	20241015	163500	200523420	15130	15130	15130	15130	0
194	20241015	163400	200523420	15130	15130	15130	15130	0
195	20241015	163300	200523420	15130	15130	15130	15130	0
196	20241015	163200	200523420	15130	15130	15130	15130	0
197	20241015	163100	200523420	15130	15130	15130	15130	0
198	20241015	163000	200523420	15130	15130	15130	15130	0
199	20241015	162900	200523420	15130	15130	15130	15130	0
200	20241015	162800	200523420	15130	15130	15130	15130	0
201	20241015	162700	200523420	15130	15130	15130	15130	0
202	20241015	162600	200523420	15130	15130	15130	15130	0
203	20241015	162500	200523420	15130	15130	15130	15130	0
204	20241015	162400	200523420	15130	15130	15130	15130	0
205	20241015	162300	200523420	15130	15130	15130	15130	0
206	20241015	162200	200523420	15130	15130	15130	15130	0
207	20241015	162100	200523420	15130	15130	15130	15130	0
208	20241015	162000	200523420	15130	15130	15130	15130	0
209	20241015	161900	200523420	15130	15130	15130	15130	0
210	20241015	161800	200523420	15130	15130	15130	15130	0
211	20241015	161700	200523420	15130	15130	15130	15130	0
212	20241015	161600	200523420	15130	15130	15130	15130	396
213	20241015	161500	200523420	15130	15130	15130	15130	0
214	20241015	161400	200523420	15130	15130	15130	15130	0
215	20241015	161300	200523420	15130	15130	15130	15130	0
216	20241015	161200	200523420	15130	15130	15130	15130	0
217	20241015	161100	200523420	15130	15130	15130	15130	0
218	20241015	161000	200523420	15130	15130	15130	15130	0
219	20241015	160900	200523420	15130	15130	15130	15130	0
220	20241015	160800	200523420	15130	15130	15130	15130	0
221	20241015	160700	200523420	15130	15130	15130	15130	0
222	20241015	160600	200523420	15130	15130	15130	15130	0
223	20241015	160500	200523420	15130	15130	15130	15130	0
224	20241015	160400	200523420	15130	15130	15130	15130	0
225	20241015	160300	200523420	15130	15130	15130	15130	0
226	20241015	160200	200523420	15130	15130	15130	15130	0
227	20241015	160100	200523420	15130	15130	15130	15130	0
228	20241015	160000	200523420	15130	15130	15130	15130	0
229	20241015	155900	200523420	15130	15130	15130	15130	0
230	20241015	155800	200523420	15130	15130	15130	15130	0
231	20241015	155700	200523420	15130	15130	15130	15130	0
232	20241015	155600	200523420	15130	15130	15130	15130	0
233	20241015	155500	200523420	15130	15130	15130	15130	0
234	20241015	155400	200523420	15130	15130	15130	15130	0
235	20241015	155300	200523420	15130	15130	15130	15130	0
236	20241015	155200	200523420	15130	15130	15130	15130	0
237	20241015	155100	200523420	15130	15130	15130	15130	0
238	20241015	155000	200523420	15130	15130	15130	15130	0
239	20241015	154900	200523420	15130	15130	15130	15130	0
240	20241015	154800	200523420	15130	15130	15130	15130	0
241	20241015	154700	200523420	15130	15130	15130	15130	0
242	20241015	154600	200523420	15130	15130	15130	15130	396
243	20241015	154500	200523420	15130	15130	15130	15130	0
244	20241015	154400	200523420	15130	15130	15130	15130	0
245	20241015	154300	200523420	15130	15130	15130	15130	0
246	20241015	154200	200523420	15130	15130	15130	15130	0
247	20241015	154100	200523420	15130	15130	15130	15130	0
248	20241015	154000	200523420	15130	15130	15130	15130	0
249	20241015	153900	200523420	15130	15130	15130	15130	0
250	20241015	153800	200523420	15130	15130	15130	15130	0
251	20241015	153700	200523420	15130	15130	15130	15130	0
252	20241015	153600	200523420	15130	15130	15130	15130	0
253	20241015	153500	200523420	15130	15130	15130	15130	0
254	20241015	153400	200523420	15130	15130	15130	15130	0
255	20241015	153300	200523420	15130	15130	15130	15130	0
256	20241015	153200	200523420	15130	15130	15130	15130	0
257	20241015	153100	200523420	15130	15130	15130	15130	0
258	20241015	153000	200523420	15130	15130	15130	15130	396
259	20241015	152900	194531940	15280	15280	15280	15280	0
260	20241015	152800	194531940	15280	15280	15280	15280	0
261	20241015	152700	194531940	15280	15280	15280	15280	0
262	20241015	152600	194531940	15280	15280	15280	15280	0
263	20241015	152500	194531940	15280	15280	15280	15280	0
264	20241015	152400	194531940	15280	15280	15280	15280	0
265	20241015	152300	194531940	15280	15280	15280	15280	0
266	20241015	152200	194531940	15280	15280	15280	15280	0
267	20241015	152100	194531940	15280	15280	15280	15280	0
268	20241015	152000	194531940	15280	15280	15280	15280	0
269	20241015	151900	194531940	15280	15120	15280	15100	40
270	20241015	151800	193927540	15310	15110	15320	15110	168
271	20241015	151700	191374290	15150	15150	15150	15150	75
272	20241015	151600	190238040	15180	15230	15230	15180	72
273	20241015	151500	189144640	15330	15260	15330	15230	12
274	20241015	151400	188961460	15260	15260	15260	15260	0
275	20241015	151300	188961460	15260	15260	15260	15260	44
276	20241015	151200	188290020	15360	15360	15360	15360	0
277	20241015	151100	188290020	15360	15360	15360	15360	5
278	20241015	151000	188213220	15370	15350	15370	15340	75
279	20241015	150900	187061730	15340	15350	15350	15320	117
280	20241015	150800	185267170	15310	15300	15370	15300	217
281	20241015	150700	181937000	15310	15200	15310	15200	373
282	20241015	150600	176247990	15200	15200	15200	15200	190
283	20241015	150500	173359990	15200	15200	15200	15200	150
284	20241015	150400	171079990	15200	15200	15200	15190	239
285	20241015	150300	167447590	15200	15200	15200	15180	144
286	20241015	150200	165259040	15200	15200	15200	15190	206
287	20241015	150100	162127940	15200	15170	15200	15170	201
288	20241015	150000	159075650	15190	15180	15190	15170	267
289	20241015	145900	155021610	15180	15190	15190	15180	224
290	20241015	145800	151620860	15190	15200	15200	15190	185
291	20241015	145700	148809410	15190	15190	15190	15190	132
292	20241015	145600	146804330	15190	15180	15190	15170	165
293	20241015	145500	144299310	15180	15170	15180	15160	176
294	20241015	145400	141629140	15160	15150	15170	15140	165
295	20241015	145300	139128380	15150	15120	15150	15120	160
296	20241015	145200	136705640	15130	15110	15130	15110	160
297	20241015	145100	134287100	15110	15090	15110	15090	1255
298	20241015	145000	115336630	15090	15080	15090	15020	120
299	20241015	144900	113527100	15080	15060	15080	15010	1419
300	20241015	144800	92151480	15060	15050	15060	15050	98
301	20241015	144700	90675610	15050	15060	15060	15050	189
302	20241015	144600	87829640	15060	15050	15060	15050	148
303	20241015	144500	85601120	15050	15060	15070	15050	167
304	20241015	144400	83086220	15060	15050	15060	15050	232
305	20241015	144300	79593280	15050	15040	15050	15040	171
306	20241015	144200	77020220	15040	15030	15050	15030	348
307	20241015	144100	71785700	15030	15010	15030	15010	246
308	20241015	144000	68091970	15010	15000	15010	14990	237
309	20241015	143900	64536560	15000	15000	15000	14990	99
310	20241015	143800	63051730	14990	15000	15000	14990	59
311	20241015	143700	62166970	15000	15000	15000	14990	71
312	20241015	143600	61102020	15000	14990	15000	14990	124
313	20241015	143500	59242920	14990	14990	14990	14970	109
314	20241015	143400	57609390	14990	14980	14990	14980	126
315	20241015	143300	55721430	14980	14960	14980	14960	56
316	20241015	143200	54883210	14950	14960	14960	14950	34
317	20241015	143100	54374580	14960	14960	14960	14950	118
318	20241015	143000	52609990	14950	14940	14960	14940	83
319	20241015	142900	51369210	14950	14930	14950	14930	40
320	20241015	142800	50771840	14930	14940	14940	14920	45
321	20241015	142700	50099680	14940	14940	14940	14940	0
322	20241015	142600	50099680	14940	14940	14940	14940	10
323	20241015	142500	49950280	14820	14970	14980	14820	169
324	20241015	142400	47438940	14970	14970	14970	14970	20
325	20241015	142300	47139540	14820	14840	14840	14820	100
326	20241015	142200	45657140	14910	14910	14910	14910	0
327	20241015	142100	45657140	14910	14910	14910	14910	15
328	20241015	142000	45433490	14910	14990	14990	14910	22
329	20241015	141900	45103870	14990	14990	14990	14990	40
330	20241015	141800	44504270	14990	14990	14990	14990	0
331	20241015	141700	44504270	14990	14990	14990	14990	0
332	20241015	141600	44504270	14990	14990	14990	14990	6
333	20241015	141500	44414330	14990	14970	14990	14970	60
334	20241015	141400	43515540	14970	14970	14970	14970	3
335	20241015	141300	43470630	14980	14980	14980	14980	0
336	20241015	141200	43470630	14980	14980	14980	14980	0
337	20241015	141100	43470630	14980	14980	14980	14980	0
338	20241015	141000	43470630	14980	14980	14980	14980	20
339	20241015	140900	43171030	14980	14970	14980	14970	40
340	20241015	140800	42572040	14970	14970	14970	14970	0
341	20241015	140700	42572040	14970	14970	14970	14970	0
342	20241015	140600	42572040	14970	14970	14970	14970	4
343	20241015	140500	42512160	14970	14970	14970	14970	42
344	20241015	140400	41883420	14910	14970	14970	14910	33
345	20241015	140300	41390190	14970	14940	14980	14830	38
346	20241015	140200	40823890	14940	14940	14940	14940	0
347	20241015	140100	40823890	14940	14940	14940	14940	20
348	20241015	140000	40525090	14940	14940	14940	14940	40
349	20241015	135900	39927490	14940	14930	14940	14930	6
350	20241015	135800	39837900	14820	14820	14820	14820	0
351	20241015	135700	39837900	14820	14820	14820	14820	1
352	20241015	135600	39823080	14810	14930	14940	14810	27
353	20241015	135500	39420680	14930	14900	14940	14800	57
354	20241015	135400	38572110	14930	14930	14930	14930	0
355	20241015	135300	38572110	14930	14930	14930	14930	0
356	20241015	135200	38572110	14930	14930	14930	14930	0
357	20241015	135100	38572110	14930	14930	14930	14930	0
358	20241015	135000	38572110	14930	14930	14930	14930	0
359	20241015	134900	38572110	14930	14930	14930	14930	0
360	20241015	134800	38572110	14930	14930	14930	14930	0
361	20241015	134700	38572110	14930	14930	14930	14930	0
362	20241015	134600	38572110	14930	14930	14930	14930	0
363	20241015	134500	38572110	14930	14930	14930	14930	20
364	20241015	134400	38273510	14940	14930	14940	14930	40
365	20241015	134300	37676210	14930	14930	14930	14930	0
366	20241015	134200	37676210	14930	14930	14930	14930	0
367	20241015	134100	37676210	14930	14930	14930	14930	0
368	20241015	134000	37676210	14930	14900	14940	14900	40
369	20241015	133900	37079530	14900	14900	14900	14900	20
370	20241015	133800	36781530	14900	14900	14900	14900	0
371	20241015	133700	36781530	14900	14900	14900	14900	0
372	20241015	133600	36781530	14900	14900	14900	14900	0
373	20241015	133500	36781530	14900	14900	14900	14900	0
374	20241015	133400	36781530	14900	14900	14900	14900	40
375	20241015	133300	36185530	14740	14740	14740	14740	0
376	20241015	133200	36185530	14740	14740	14740	14740	0
377	20241015	133100	36185530	14740	14740	14740	14740	13
378	20241015	133000	35993910	14910	14910	14910	14910	60
379	20241015	132900	35099310	14910	14910	14910	14910	2
380	20241015	132800	35069490	14910	14910	14910	14910	0
381	20241015	132700	35069490	14910	14910	14910	14910	0
382	20241015	132600	35069490	14910	14880	14910	14880	20
383	20241015	132500	34771520	14880	14870	14880	14870	40
384	20241015	132400	34176560	14730	14730	14730	14730	0
385	20241015	132300	34176560	14730	14730	14730	14730	0
386	20241015	132200	34176560	14730	14730	14730	14730	0
387	20241015	132100	34176560	14730	14730	14730	14730	73
388	20241015	132000	33101270	14880	14850	14880	14850	40
389	20241015	131900	32506550	14850	14850	14850	14850	20
390	20241015	131800	32209550	14850	14850	14850	14850	0
391	20241015	131700	32209550	14850	14850	14850	14850	0
392	20241015	131600	32209550	14850	14850	14850	14850	0
393	20241015	131500	32209550	14850	14730	14850	14730	33
394	20241015	131400	31721080	14850	14830	14850	14830	40
395	20241015	131300	31127660	14840	14840	14840	14840	0
396	20241015	131200	31127660	14840	14840	14840	14840	0
397	20241015	131100	31127660	14840	14840	14840	14840	0
398	20241015	131000	31127660	14840	14840	14850	14840	60
399	20241015	130900	30237230	14840	14840	14840	14840	1
400	20241015	130800	30222390	14850	14850	14850	14850	1
401	20241015	130700	30207540	14730	14780	14780	14720	116
402	20241015	130600	28496860	14870	14870	14870	14870	0
403	20241015	130500	28496860	14870	14870	14870	14870	0
404	20241015	130400	28496860	14870	14870	14870	14870	0
405	20241015	130300	28496860	14870	14870	14870	14870	0
406	20241015	130200	28496860	14870	14860	14870	14860	9
407	20241015	130100	28363110	14860	14860	14860	14860	0
408	20241015	130000	28363110	14860	14860	14860	14860	5
409	20241015	125900	28288810	14870	14870	14870	14870	2
410	20241015	125800	28259070	14860	14860	14860	14860	5
411	20241015	125700	28184770	14870	14870	14870	14870	1
412	20241015	125600	28169900	14870	14790	14870	14700	232
413	20241015	125500	24756950	14790	14790	14790	14790	0
414	20241015	125400	24756950	14790	14930	14930	14790	234
415	20241015	125300	21279970	14800	14800	14800	14800	0
416	20241015	125200	21279970	14800	14800	14800	14800	0
417	20241015	125100	21279970	14800	14810	14810	14800	118
418	20241015	125000	19533500	14800	14820	14820	14800	108
419	20241015	124900	17933750	14830	14830	14830	14830	1
420	20241015	124800	17918920	14800	14910	14910	14800	229
421	20241015	124700	14511180	14970	14970	14970	14970	1
422	20241015	124600	14496210	14910	14910	14910	14910	8
423	20241015	124500	14376930	14910	14950	14950	14910	66
424	20241015	124400	13391800	14980	14980	14980	14980	0
425	20241015	124300	13391800	14980	14980	14980	14980	0
426	20241015	124200	13391800	14980	14980	14980	14980	0
427	20241015	124100	13391800	14980	14980	14980	14980	0
428	20241015	124000	13391800	14980	14980	14980	14980	0
429	20241015	123900	13391800	14980	14980	14980	14980	0
430	20241015	123800	13391800	14980	14980	14980	14980	0
431	20241015	123700	13391800	14980	14980	14980	14980	0
432	20241015	123600	13391800	14980	14980	14980	14980	0
433	20241015	123500	13391800	14980	14980	14980	14980	0
434	20241015	123400	13391800	14980	14980	14980	14980	0
435	20241015	123300	13391800	14980	14980	14980	14980	0
436	20241015	123200	13391800	14980	14980	14980	14980	0
437	20241015	123100	13391800	14980	14980	14980	14980	0
438	20241015	123000	13391800	14980	14980	14980	14980	0
439	20241015	122900	13391800	14980	14980	14980	14980	0
440	20241015	122800	13391800	14980	14980	14980	14980	0
441	20241015	122700	13391800	14980	14980	14980	14980	0
442	20241015	122600	13391800	14980	14980	14980	14980	0
443	20241015	122500	13391800	14980	14980	14980	14980	0
444	20241015	122400	13391800	14980	14980	14980	14980	0
445	20241015	122300	13391800	14980	14980	14980	14980	0
446	20241015	122200	13391800	14980	14980	14980	14980	0
447	20241015	122100	13391800	14980	14980	14980	14980	0
448	20241015	122000	13391800	14980	14980	14980	14980	0
449	20241015	121900	13391800	14980	14970	14980	14970	12
450	20241015	121800	13212140	14990	14990	14990	14990	0
451	20241015	121700	13212140	14990	14990	14990	14990	0
452	20241015	121600	13212140	14990	14990	14990	14990	0
453	20241015	121500	13212140	14990	14990	14990	14990	0
454	20241015	121400	13212140	14990	14990	14990	14990	0
455	20241015	121300	13212140	14990	14990	14990	14990	0
456	20241015	121200	13212140	14990	14990	14990	14990	0
457	20241015	121100	13212140	14990	14990	14990	14990	0
458	20241015	121000	13212140	14990	14990	14990	14990	0
459	20241015	120900	13212140	14990	14990	14990	14990	0
460	20241015	120800	13212140	14990	14990	14990	14990	0
461	20241015	120700	13212140	14990	14990	14990	14990	0
462	20241015	120600	13212140	14990	14990	14990	14990	0
463	20241015	120500	13212140	14990	14940	14990	14940	12
464	20241015	120400	13032810	14960	14960	14960	14960	0
465	20241015	120300	13032810	14960	14960	14960	14960	0
466	20241015	120200	13032810	14960	14960	14960	14960	0
467	20241015	120100	13032810	14960	14960	14960	14960	0
468	20241015	120000	13032810	14960	14960	14960	14960	100
469	20241015	115900	11536810	14960	14960	14960	14960	0
470	20241015	115800	11536810	14960	14960	14960	14960	0
471	20241015	115700	11536810	14960	14960	14960	14960	0
472	20241015	115600	11536810	14960	14960	14960	14960	2
473	20241015	115500	11506890	14940	14950	14950	14940	9
474	20241015	115400	11372420	14960	14960	14960	14960	0
475	20241015	115300	11372420	14960	14960	14960	14960	0
476	20241015	115200	11372420	14960	14960	14960	14960	1
477	20241015	115100	11357460	14960	14960	14960	14960	0
478	20241015	115000	11357460	14960	14960	14960	14960	0
479	20241015	114900	11357460	14960	14960	14960	14960	0
480	20241015	114800	11357460	14960	14960	14960	14960	0
481	20241015	114700	11357460	14960	14960	14960	14960	0
482	20241015	114600	11357460	14960	14960	14960	14960	0
483	20241015	114500	11357460	14960	14960	14960	14960	0
484	20241015	114400	11357460	14960	14960	14960	14960	1
485	20241015	114300	11342500	14960	14960	14960	14960	1
486	20241015	114200	11327540	14960	14960	14960	14960	11
487	20241015	114100	11162980	14960	14960	14960	14960	0
488	20241015	114000	11162980	14960	14960	14960	14960	10
489	20241015	113900	11013380	14960	14960	14960	14960	0
490	20241015	113800	11013380	14960	14960	14960	14960	0
491	20241015	113700	11013380	14960	14960	14960	14960	0
492	20241015	113600	11013380	14960	14960	14960	14960	0
493	20241015	113500	11013380	14960	14960	14960	14960	0
494	20241015	113400	11013380	14960	14960	14960	14960	0
495	20241015	113300	11013380	14960	14960	14960	14960	0
496	20241015	113200	11013380	14960	14960	14960	14960	0
497	20241015	113100	11013380	14960	14960	14960	14960	0
498	20241015	113000	11013380	14960	14960	14960	14960	0
499	20241015	112900	11013380	14960	14960	14960	14960	0
500	20241015	112800	11013380	14960	14960	14960	14960	0
501	20241015	112700	11013380	14960	14960	14960	14960	6
502	20241015	112600	10923620	14960	14960	14960	14960	4
503	20241015	112500	10863780	14950	14950	14950	14950	0
504	20241015	112400	10863780	14950	14950	14950	14950	0
505	20241015	112300	10863780	14950	14950	14950	14950	0
506	20241015	112200	10863780	14950	14950	14950	14950	0
507	20241015	112100	10863780	14950	14950	14950	14950	0
508	20241015	112000	10863780	14950	14940	14950	14940	18
509	20241015	111900	10594780	14950	14950	14950	14950	2
510	20241015	111800	10564880	14960	14960	14960	14960	0
511	20241015	111700	10564880	14960	14960	14960	14960	1
512	20241015	111600	10549920	14960	14960	14960	14960	0
513	20241015	111500	10549920	14960	14960	14960	14960	0
514	20241015	111400	10549920	14960	14960	14960	14960	1
515	20241015	111300	10534960	14960	14940	14960	14940	16
516	20241015	111200	10295800	14950	14950	14950	14950	0
517	20241015	111100	10295800	14950	14950	14950	14950	0
518	20241015	111000	10295800	14950	14950	14950	14950	0
519	20241015	110900	10295800	14950	14950	14950	14950	0
520	20241015	110800	10295800	14950	14950	14950	14950	0
521	20241015	110700	10295800	14950	14950	14950	14950	0
522	20241015	110600	10295800	14950	14950	14950	14950	0
523	20241015	110500	10295800	14950	14950	14950	14950	0
524	20241015	110400	10295800	14950	14950	14950	14950	8
525	20241015	110300	10176200	14960	14960	14960	14960	29
526	20241015	110200	9742360	15000	15000	15000	15000	0
527	20241015	110100	9742360	15000	15000	15000	15000	0
528	20241015	110000	9742360	15000	15000	15000	14960	4
529	20241015	105900	9682400	15000	15000	15000	15000	0
530	20241015	105800	9682400	15000	15000	15000	15000	0
531	20241015	105700	9682400	15000	15000	15000	15000	0
532	20241015	105600	9682400	15000	15000	15000	15000	0
533	20241015	105500	9682400	15000	15000	15000	15000	0
534	20241015	105400	9682400	15000	15000	15000	15000	3
535	20241015	105300	9637400	14960	14960	14960	14960	0
536	20241015	105200	9637400	14960	14960	14960	14960	0
537	20241015	105100	9637400	14960	14960	14960	14960	0
538	20241015	105000	9637400	14960	14960	14960	14960	0
539	20241015	104900	9637400	14960	14960	14960	14960	0
540	20241015	104800	9637400	14960	14960	14960	14960	0
541	20241015	104700	9637400	14960	14960	14960	14960	1
542	20241015	104600	9622440	15010	15010	15010	15010	0
543	20241015	104500	9622440	15010	15010	15010	15010	0
544	20241015	104400	9622440	15010	15010	15010	15010	0
545	20241015	104300	9622440	15010	15010	15010	15010	0
546	20241015	104200	9622440	15010	15010	15010	15010	0
547	20241015	104100	9622440	15010	15010	15010	15010	0
548	20241015	104000	9622440	15010	15010	15010	15010	0
549	20241015	103900	9622440	15010	15010	15010	15010	0
550	20241015	103800	9622440	15010	15010	15010	15010	0
551	20241015	103700	9622440	15010	15010	15010	15010	0
552	20241015	103600	9622440	15010	15010	15010	15010	0
553	20241015	103500	9622440	15010	15010	15010	15010	0
554	20241015	103400	9622440	15010	15010	15010	15010	0
555	20241015	103300	9622440	15010	15010	15010	15010	0
556	20241015	103200	9622440	15010	15010	15010	15010	0
557	20241015	103100	9622440	15010	15010	15010	15010	0
558	20241015	103000	9622440	15010	15010	15010	15010	0
559	20241015	102900	9622440	15010	15010	15010	15010	0
560	20241015	102800	9622440	15010	15010	15010	15010	0
561	20241015	102700	9622440	15010	15010	15010	15010	0
562	20241015	102600	9622440	15010	15000	15010	15000	20
563	20241015	102500	9322430	15000	15000	15000	15000	0
564	20241015	102400	9322430	15000	15000	15000	15000	0
565	20241015	102300	9322430	15000	14960	15000	14950	16
566	20241015	102200	9083040	14990	14990	14990	14990	0
567	20241015	102100	9083040	14990	14990	14990	14990	0
568	20241015	102000	9083040	14990	14990	14990	14990	0
569	20241015	101900	9083040	14990	14990	14990	14990	0
570	20241015	101800	9083040	14990	14990	14990	14990	0
571	20241015	101700	9083040	14990	14990	14990	14990	0
572	20241015	101600	9083040	14990	14990	14990	14990	1
573	20241015	101500	9068050	15000	15000	15000	15000	0
574	20241015	101400	9068050	15000	15000	15000	15000	0
575	20241015	101300	9068050	15000	15000	15000	15000	0
576	20241015	101200	9068050	15000	15000	15000	15000	0
577	20241015	101100	9068050	15000	15000	15000	15000	2
578	20241015	101000	9038050	14960	14960	14960	14960	0
579	20241015	100900	9038050	14960	14960	14960	14960	8
580	20241015	100800	8918370	14960	14960	14960	14960	11
581	20241015	100700	8753810	15020	15020	15020	15020	0
582	20241015	100600	8753810	15020	15020	15020	15020	1
583	20241015	100500	8738790	15020	14970	15020	14970	6
584	20241015	100400	8648920	14990	14990	14990	14990	2
585	20241015	100300	8618940	15040	15040	15040	15040	0
586	20241015	100200	8618940	15040	15040	15040	15040	0
587	20241015	100100	8618940	15040	15040	15040	15040	0
588	20241015	100000	8618940	15040	15040	15040	15040	0
589	20241015	095900	8618940	15040	15040	15040	15040	1
590	20241015	095800	8603900	14960	14970	14970	14960	81
591	20241015	095700	7391430	15050	15050	15050	15050	0
592	20241015	095600	7391430	15050	15050	15050	15050	0
593	20241015	095500	7391430	15050	15050	15050	15050	0
594	20241015	095400	7391430	15050	15050	15050	15050	0
595	20241015	095300	7391430	15050	15050	15050	15050	0
596	20241015	095200	7391430	15050	15050	15050	15050	0
597	20241015	095100	7391430	15050	15050	15050	15050	0
598	20241015	095000	7391430	15050	15050	15050	15050	0
599	20241015	094900	7391430	15050	15050	15050	15050	0
600	20241015	094800	7391430	15050	15050	15050	15050	0
601	20241015	094700	7391430	15050	15050	15050	15050	0
602	20241015	094600	7391430	15050	15050	15050	15050	0
603	20241015	094500	7391430	15050	15050	15050	15050	0
604	20241015	094400	7391430	15050	15050	15050	15050	0
605	20241015	094300	7391430	15050	15050	15050	15050	0
606	20241015	094200	7391430	15050	15050	15050	15050	0
607	20241015	094100	7391430	15050	15050	15050	15050	1
608	20241015	094000	7376380	15050	14960	15050	14960	3
609	20241015	093900	7331320	14960	14970	14970	14960	19
610	20241015	093800	7046960	14970	14970	14970	14970	0
611	20241015	093700	7046960	14970	14970	14970	14970	26
612	20241015	093600	6657740	14980	14980	14980	14980	21
613	20241015	093500	6343160	14980	14990	14990	14980	45
614	20241015	093400	5668650	15060	15060	15060	15060	100
615	20241015	093300	4162650	15050	15050	15050	15050	0
616	20241015	093200	4162650	15050	15050	15050	15050	1
617	20241015	093100	4147600	14990	14990	14990	14990	3
618	20241015	093000	4102630	14980	14990	14990	14980	99
619	20241015	092900	2618890	14990	15000	15000	14990	11
620	20241015	092800	2453900	15070	15070	15070	15070	0
621	20241015	092700	2453900	15070	15070	15070	15070	0
622	20241015	092600	2453900	15070	15070	15070	15070	0
623	20241015	092500	2453900	15070	15070	15070	15070	0
624	20241015	092400	2453900	15070	15070	15070	15070	0
625	20241015	092300	2453900	15070	15070	15070	15070	0
626	20241015	092200	2453900	15070	15070	15070	15070	0
627	20241015	092100	2453900	15070	15070	15070	15070	0
628	20241015	092000	2453900	15070	15070	15070	15070	0
629	20241015	091900	2453900	15070	15070	15070	14980	118
630	20241015	091800	677070	15070	15070	15070	15070	0
631	20241015	091700	677070	15070	15070	15070	15070	5
632	20241015	091600	601720	15080	15080	15080	15080	0
633	20241015	091500	601720	15080	15080	15080	15080	0
634	20241015	091400	601720	15080	15080	15080	15080	0
635	20241015	091300	601720	15080	15080	15080	15080	0
636	20241015	091200	601720	15080	15080	15080	15080	0
637	20241015	091100	601720	15080	15080	15080	15080	0
638	20241015	091000	601720	15080	15050	15080	15050	15
639	20241015	090900	375850	15050	15050	15050	15050	0
640	20241015	090800	375850	15050	15050	15050	15050	0
641	20241015	090700	375850	15050	15050	15050	15050	0
642	20241015	090600	375850	15050	15050	15050	15050	0
643	20241015	090500	375850	15050	15050	15050	15050	0
644	20241015	090400	375850	15050	15050	15050	15050	0
645	20241015	090300	375850	15050	15050	15050	15050	5
646	20241015	090200	300600	15030	15030	15030	15030	0
647	20241015	090100	300600	15030	15030	15030	15030	0
648	20241015	090000	300600	15030	15030	15030	15030	20