KissMeData/049960/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193300	97217940	13670	13670	13670	13670	285
3	20241015	193200	97217940	13670	13670	13670	13670	0
4	20241015	193100	97217940	13670	13670	13670	13670	0
5	20241015	193000	97217940	13670	13670	13670	13670	0
6	20241015	192900	97217940	13670	13670	13670	13670	0
7	20241015	192800	97217940	13670	13670	13670	13670	0
8	20241015	192700	97217940	13670	13670	13670	13670	0
9	20241015	192600	97217940	13670	13670	13670	13670	0
10	20241015	192500	97217940	13670	13670	13670	13670	0
11	20241015	192400	97217940	13670	13670	13670	13670	0
12	20241015	192300	97217940	13670	13670	13670	13670	0
13	20241015	192200	97217940	13670	13670	13670	13670	0
14	20241015	192100	97217940	13670	13670	13670	13670	0
15	20241015	192000	97217940	13670	13670	13670	13670	0
16	20241015	191900	97217940	13670	13670	13670	13670	0
17	20241015	191800	97217940	13670	13670	13670	13670	0
18	20241015	191700	97217940	13670	13670	13670	13670	0
19	20241015	191600	97217940	13670	13670	13670	13670	0
20	20241015	191500	97217940	13670	13670	13670	13670	0
21	20241015	191400	97217940	13670	13670	13670	13670	0
22	20241015	191300	97217940	13670	13670	13670	13670	0
23	20241015	191200	97217940	13670	13670	13670	13670	0
24	20241015	191100	97217940	13670	13670	13670	13670	0
25	20241015	191000	97217940	13670	13670	13670	13670	0
26	20241015	190900	97217940	13670	13670	13670	13670	0
27	20241015	190800	97217940	13670	13670	13670	13670	0
28	20241015	190700	97217940	13670	13670	13670	13670	0
29	20241015	190600	97217940	13670	13670	13670	13670	0
30	20241015	190500	97217940	13670	13670	13670	13670	0
31	20241015	190400	97217940	13670	13670	13670	13670	0
32	20241015	190300	97217940	13670	13670	13670	13670	285
33	20241015	190200	97217940	13670	13670	13670	13670	0
34	20241015	190100	97217940	13670	13670	13670	13670	0
35	20241015	190000	97217940	13670	13670	13670	13670	0
36	20241015	185900	97217940	13670	13670	13670	13670	0
37	20241015	185800	97217940	13670	13670	13670	13670	0
38	20241015	185700	97217940	13670	13670	13670	13670	0
39	20241015	185600	97217940	13670	13670	13670	13670	0
40	20241015	185500	97217940	13670	13670	13670	13670	0
41	20241015	185400	97217940	13670	13670	13670	13670	0
42	20241015	185300	97217940	13670	13670	13670	13670	0
43	20241015	185200	97217940	13670	13670	13670	13670	0
44	20241015	185100	97217940	13670	13670	13670	13670	0
45	20241015	185000	97217940	13670	13670	13670	13670	0
46	20241015	184900	97217940	13670	13670	13670	13670	0
47	20241015	184800	97217940	13670	13670	13670	13670	0
48	20241015	184700	97217940	13670	13670	13670	13670	0
49	20241015	184600	97217940	13670	13670	13670	13670	0
50	20241015	184500	97217940	13670	13670	13670	13670	0
51	20241015	184400	97217940	13670	13670	13670	13670	0
52	20241015	184300	97217940	13670	13670	13670	13670	0
53	20241015	184200	97217940	13670	13670	13670	13670	0
54	20241015	184100	97217940	13670	13670	13670	13670	0
55	20241015	184000	97217940	13670	13670	13670	13670	0
56	20241015	183900	97217940	13670	13670	13670	13670	0
57	20241015	183800	97217940	13670	13670	13670	13670	0
58	20241015	183700	97217940	13670	13670	13670	13670	0
59	20241015	183600	97217940	13670	13670	13670	13670	0
60	20241015	183500	97217940	13670	13670	13670	13670	0
61	20241015	183400	97217940	13670	13670	13670	13670	0
62	20241015	183300	97217940	13670	13670	13670	13670	285
63	20241015	183200	97217940	13670	13670	13670	13670	0
64	20241015	183100	97217940	13670	13670	13670	13670	0
65	20241015	183000	97217940	13670	13670	13670	13670	0
66	20241015	182900	97217940	13670	13670	13670	13670	0
67	20241015	182800	97217940	13670	13670	13670	13670	0
68	20241015	182700	97217940	13670	13670	13670	13670	0
69	20241015	182600	97217940	13670	13670	13670	13670	0
70	20241015	182500	97217940	13670	13670	13670	13670	0
71	20241015	182400	97217940	13670	13670	13670	13670	0
72	20241015	182300	97217940	13670	13670	13670	13670	0
73	20241015	182200	97217940	13670	13670	13670	13670	0
74	20241015	182100	97217940	13670	13670	13670	13670	0
75	20241015	182000	97217940	13670	13670	13670	13670	0
76	20241015	181900	97217940	13670	13670	13670	13670	0
77	20241015	181800	97217940	13670	13670	13670	13670	0
78	20241015	181700	97217940	13670	13670	13670	13670	0
79	20241015	181600	97217940	13670	13670	13670	13670	0
80	20241015	181500	97217940	13670	13670	13670	13670	0
81	20241015	181400	97217940	13670	13670	13670	13670	0
82	20241015	181300	97217940	13670	13670	13670	13670	0
83	20241015	181200	97217940	13670	13670	13670	13670	0
84	20241015	181100	97217940	13670	13670	13670	13670	0
85	20241015	181000	97217940	13670	13670	13670	13670	0
86	20241015	180900	97217940	13670	13670	13670	13670	0
87	20241015	180800	97217940	13670	13670	13670	13670	0
88	20241015	180700	97217940	13670	13670	13670	13670	0
89	20241015	180600	97217940	13670	13670	13670	13670	0
90	20241015	180500	97217940	13670	13670	13670	13670	0
91	20241015	180400	97217940	13670	13670	13670	13670	0
92	20241015	180300	97217940	13670	13670	13670	13670	285
93	20241015	180200	97217940	13670	13670	13670	13670	0
94	20241015	180100	97217940	13670	13670	13670	13670	0
95	20241015	180000	97217940	13670	13670	13670	13670	0
96	20241015	175900	97217940	13670	13670	13670	13670	0
97	20241015	175800	97217940	13670	13670	13670	13670	0
98	20241015	175700	97217940	13670	13670	13670	13670	0
99	20241015	175600	97217940	13670	13670	13670	13670	0
100	20241015	175500	97217940	13670	13670	13670	13670	0
101	20241015	175400	97217940	13670	13670	13670	13670	0
102	20241015	175300	97217940	13670	13670	13670	13670	0
103	20241015	175200	97217940	13670	13670	13670	13670	0
104	20241015	175100	97217940	13670	13670	13670	13670	0
105	20241015	175000	97217940	13670	13670	13670	13670	0
106	20241015	174900	97217940	13670	13670	13670	13670	0
107	20241015	174800	97217940	13670	13670	13670	13670	0
108	20241015	174700	97217940	13670	13670	13670	13670	0
109	20241015	174600	97217940	13670	13670	13670	13670	0
110	20241015	174500	97217940	13670	13670	13670	13670	0
111	20241015	174400	97217940	13670	13670	13670	13670	0
112	20241015	174300	97217940	13670	13670	13670	13670	0
113	20241015	174200	97217940	13670	13670	13670	13670	0
114	20241015	174100	97217940	13670	13670	13670	13670	0
115	20241015	174000	97217940	13670	13670	13670	13670	0
116	20241015	173900	97217940	13670	13670	13670	13670	0
117	20241015	173800	97217940	13670	13670	13670	13670	0
118	20241015	173700	97217940	13670	13670	13670	13670	0
119	20241015	173600	97217940	13670	13670	13670	13670	0
120	20241015	173500	97217940	13670	13670	13670	13670	0
121	20241015	173400	97217940	13670	13670	13670	13670	0
122	20241015	173300	97217940	13670	13670	13670	13670	285
123	20241015	173200	97217940	13670	13670	13670	13670	0
124	20241015	173100	97217940	13670	13670	13670	13670	0
125	20241015	173000	97217940	13670	13670	13670	13670	0
126	20241015	172900	97217940	13670	13670	13670	13670	0
127	20241015	172800	97217940	13670	13670	13670	13670	0
128	20241015	172700	97217940	13670	13670	13670	13670	0
129	20241015	172600	97217940	13670	13670	13670	13670	0
130	20241015	172500	97217940	13670	13670	13670	13670	0
131	20241015	172400	97217940	13670	13670	13670	13670	0
132	20241015	172300	97217940	13670	13670	13670	13670	0
133	20241015	172200	97217940	13670	13670	13670	13670	0
134	20241015	172100	97217940	13670	13670	13670	13670	0
135	20241015	172000	97217940	13670	13670	13670	13670	0
136	20241015	171900	97217940	13670	13670	13670	13670	0
137	20241015	171800	97217940	13670	13670	13670	13670	0
138	20241015	171700	97217940	13670	13670	13670	13670	0
139	20241015	171600	97217940	13670	13670	13670	13670	0
140	20241015	171500	97217940	13670	13670	13670	13670	0
141	20241015	171400	97217940	13670	13670	13670	13670	0
142	20241015	171300	97217940	13670	13670	13670	13670	0
143	20241015	171200	97217940	13670	13670	13670	13670	0
144	20241015	171100	97217940	13670	13670	13670	13670	0
145	20241015	171000	97217940	13670	13670	13670	13670	0
146	20241015	170900	97217940	13670	13670	13670	13670	0
147	20241015	170800	97217940	13670	13670	13670	13670	0
148	20241015	170700	97217940	13670	13670	13670	13670	0
149	20241015	170600	97217940	13670	13670	13670	13670	0
150	20241015	170500	97217940	13670	13670	13670	13670	0
151	20241015	170400	97217940	13670	13670	13670	13670	0
152	20241015	170300	97217940	13670	13670	13670	13670	285
153	20241015	170200	97217940	13670	13670	13670	13670	0
154	20241015	170100	97217940	13670	13670	13670	13670	0
155	20241015	170000	97217940	13670	13670	13670	13670	0
156	20241015	165900	97217940	13670	13670	13670	13670	0
157	20241015	165800	97217940	13670	13670	13670	13670	0
158	20241015	165700	97217940	13670	13670	13670	13670	0
159	20241015	165600	97217940	13670	13670	13670	13670	0
160	20241015	165500	97217940	13670	13670	13670	13670	0
161	20241015	165400	97217940	13670	13670	13670	13670	0
162	20241015	165300	97217940	13670	13670	13670	13670	0
163	20241015	165200	97217940	13670	13670	13670	13670	0
164	20241015	165100	97217940	13670	13670	13670	13670	0
165	20241015	165000	97217940	13670	13670	13670	13670	0
166	20241015	164900	97217940	13670	13670	13670	13670	0
167	20241015	164800	97217940	13670	13670	13670	13670	0
168	20241015	164700	97217940	13670	13670	13670	13670	0
169	20241015	164600	97217940	13670	13670	13670	13670	0
170	20241015	164500	97217940	13670	13670	13670	13670	0
171	20241015	164400	97217940	13670	13670	13670	13670	0
172	20241015	164300	97217940	13670	13670	13670	13670	0
173	20241015	164200	97217940	13670	13670	13670	13670	0
174	20241015	164100	97217940	13670	13670	13670	13670	0
175	20241015	164000	97217940	13670	13670	13670	13670	0
176	20241015	163900	97217940	13670	13670	13670	13670	0
177	20241015	163800	97217940	13670	13670	13670	13670	0
178	20241015	163700	97217940	13670	13670	13670	13670	0
179	20241015	163600	97217940	13670	13670	13670	13670	0
180	20241015	163500	97217940	13670	13670	13670	13670	0
181	20241015	163400	97217940	13670	13670	13670	13670	0
182	20241015	163300	97217940	13670	13670	13670	13670	285
183	20241015	163200	97217940	13670	13670	13670	13670	0
184	20241015	163100	97217940	13670	13670	13670	13670	0
185	20241015	163000	97217940	13670	13670	13670	13670	0
186	20241015	162900	97217940	13670	13670	13670	13670	0
187	20241015	162800	97217940	13670	13670	13670	13670	0
188	20241015	162700	97217940	13670	13670	13670	13670	0
189	20241015	162600	97217940	13670	13670	13670	13670	0
190	20241015	162500	97217940	13670	13670	13670	13670	0
191	20241015	162400	97217940	13670	13670	13670	13670	0
192	20241015	162300	97217940	13670	13670	13670	13670	0
193	20241015	162200	97217940	13670	13670	13670	13670	0
194	20241015	162100	97217940	13670	13670	13670	13670	0
195	20241015	162000	97217940	13670	13670	13670	13670	0
196	20241015	161900	97217940	13670	13670	13670	13670	0
197	20241015	161800	97217940	13670	13670	13670	13670	0
198	20241015	161700	97217940	13670	13670	13670	13670	0
199	20241015	161600	97217940	13670	13670	13670	13670	0
200	20241015	161500	97217940	13670	13670	13670	13670	0
201	20241015	161400	97217940	13670	13670	13670	13670	0
202	20241015	161300	97217940	13670	13670	13670	13670	0
203	20241015	161200	97217940	13670	13670	13670	13670	0
204	20241015	161100	97217940	13670	13670	13670	13670	0
205	20241015	161000	97217940	13670	13670	13670	13670	0
206	20241015	160900	97217940	13670	13670	13670	13670	0
207	20241015	160800	97217940	13670	13670	13670	13670	0
208	20241015	160700	97217940	13670	13670	13670	13670	0
209	20241015	160600	97217940	13670	13670	13670	13670	0
210	20241015	160500	97217940	13670	13670	13670	13670	0
211	20241015	160400	97217940	13670	13670	13670	13670	0
212	20241015	160300	97217940	13670	13670	13670	13670	285
213	20241015	160200	97217940	13670	13670	13670	13670	0
214	20241015	160100	97217940	13670	13670	13670	13670	0
215	20241015	160000	97217940	13670	13670	13670	13670	0
216	20241015	155900	97217940	13670	13670	13670	13670	0
217	20241015	155800	97217940	13670	13670	13670	13670	0
218	20241015	155700	97217940	13670	13670	13670	13670	0
219	20241015	155600	97217940	13670	13670	13670	13670	0
220	20241015	155500	97217940	13670	13670	13670	13670	0
221	20241015	155400	97217940	13670	13670	13670	13670	0
222	20241015	155300	97217940	13670	13670	13670	13670	0
223	20241015	155200	97217940	13670	13670	13670	13670	0
224	20241015	155100	97217940	13670	13670	13670	13670	0
225	20241015	155000	97217940	13670	13670	13670	13670	0
226	20241015	154900	97217940	13670	13670	13670	13670	0
227	20241015	154800	97217940	13670	13670	13670	13670	0
228	20241015	154700	97217940	13670	13670	13670	13670	0
229	20241015	154600	97217940	13670	13670	13670	13670	0
230	20241015	154500	97217940	13670	13670	13670	13670	0
231	20241015	154400	97217940	13670	13670	13670	13670	0
232	20241015	154300	97217940	13670	13670	13670	13670	0
233	20241015	154200	97217940	13670	13670	13670	13670	0
234	20241015	154100	97217940	13670	13670	13670	13670	0
235	20241015	154000	97217940	13670	13670	13670	13670	0
236	20241015	153900	97217940	13670	13670	13670	13670	0
237	20241015	153800	97217940	13670	13670	13670	13670	0
238	20241015	153700	97217940	13670	13670	13670	13670	0
239	20241015	153600	97217940	13670	13670	13670	13670	0
240	20241015	153500	97217940	13670	13670	13670	13670	0
241	20241015	153400	97217940	13670	13670	13670	13670	0
242	20241015	153300	97217940	13670	13670	13670	13670	285
243	20241015	153200	97217940	13670	13670	13670	13670	0
244	20241015	153100	97217940	13670	13670	13670	13670	0
245	20241015	153000	97217940	13670	13670	13670	13670	285
246	20241015	152900	93321990	13620	13620	13620	13620	0
247	20241015	152800	93321990	13620	13620	13620	13620	0
248	20241015	152700	93321990	13620	13620	13620	13620	0
249	20241015	152600	93321990	13620	13620	13620	13620	0
250	20241015	152500	93321990	13620	13620	13620	13620	0
251	20241015	152400	93321990	13620	13620	13620	13620	0
252	20241015	152300	93321990	13620	13620	13620	13620	0
253	20241015	152200	93321990	13620	13620	13620	13620	0
254	20241015	152100	93321990	13620	13620	13620	13620	0
255	20241015	152000	93321990	13620	13620	13620	13620	0
256	20241015	151900	93321990	13620	13590	13620	13590	87
257	20241015	151800	92139510	13610	13620	13620	13610	21
258	20241015	151700	91853690	13610	13610	13610	13610	0
259	20241015	151600	91853690	13610	13610	13610	13610	0
260	20241015	151500	91853690	13610	13610	13610	13610	70
261	20241015	151400	90900990	13580	13580	13580	13580	0
262	20241015	151300	90900990	13580	13580	13580	13580	200
263	20241015	151200	88184990	13610	13610	13610	13610	20
264	20241015	151100	87912790	13580	13580	13580	13580	0
265	20241015	151000	87912790	13580	13580	13580	13580	1
266	20241015	150900	87899210	13620	13620	13620	13620	0
267	20241015	150800	87899210	13620	13620	13620	13620	53
268	20241015	150700	87177350	13570	13570	13570	13570	0
269	20241015	150600	87177350	13570	13570	13570	13570	0
270	20241015	150500	87177350	13570	13570	13570	13570	50
271	20241015	150400	86498850	13610	13610	13610	13610	164
272	20241015	150300	84266810	13610	13610	13610	13610	0
273	20241015	150200	84266810	13610	13610	13610	13610	0
274	20241015	150100	84266810	13610	13610	13610	13610	0
275	20241015	150000	84266810	13610	13610	13610	13610	0
276	20241015	145900	84266810	13610	13610	13610	13610	0
277	20241015	145800	84266810	13610	13610	13610	13610	0
278	20241015	145700	84266810	13610	13610	13610	13610	0
279	20241015	145600	84266810	13610	13610	13610	13610	0
280	20241015	145500	84266810	13610	13610	13610	13610	0
281	20241015	145400	84266810	13610	13610	13610	13610	0
282	20241015	145300	84266810	13610	13610	13610	13610	0
283	20241015	145200	84266810	13610	13610	13610	13610	0
284	20241015	145100	84266810	13610	13610	13610	13610	0
285	20241015	145000	84266810	13610	13610	13610	13610	0
286	20241015	144900	84266810	13610	13610	13610	13610	0
287	20241015	144800	84266810	13610	13610	13610	13610	0
288	20241015	144700	84266810	13610	13610	13610	13610	0
289	20241015	144600	84266810	13610	13610	13610	13610	0
290	20241015	144500	84266810	13610	13610	13610	13610	0
291	20241015	144400	84266810	13610	13610	13610	13610	0
292	20241015	144300	84266810	13610	13610	13610	13610	0
293	20241015	144200	84266810	13610	13610	13610	13610	17
294	20241015	144100	84035440	13610	13610	13610	13610	0
295	20241015	144000	84035440	13610	13610	13610	13610	10
296	20241015	143900	83899340	13610	13610	13610	13610	0
297	20241015	143800	83899340	13610	13610	13610	13610	0
298	20241015	143700	83899340	13610	13610	13610	13610	10
299	20241015	143600	83763240	13600	13590	13600	13570	30
300	20241015	143500	83355390	13600	13600	13600	13600	0
301	20241015	143400	83355390	13600	13600	13600	13600	0
302	20241015	143300	83355390	13600	13590	13600	13590	67
303	20241015	143200	82444220	13590	13590	13590	13590	0
304	20241015	143100	82444220	13590	13590	13590	13590	0
305	20241015	143000	82444220	13590	13590	13590	13580	3
306	20241015	142900	82403460	13590	13590	13590	13590	0
307	20241015	142800	82403460	13590	13590	13590	13590	0
308	20241015	142700	82403460	13590	13590	13590	13590	2
309	20241015	142600	82376280	13570	13570	13590	13570	581
310	20241015	142500	74485500	13570	13570	13570	13570	0
311	20241015	142400	74485500	13570	13570	13570	13570	52
312	20241015	142300	73779860	13570	13570	13570	13570	1
313	20241015	142200	73766290	13570	13570	13570	13570	0
314	20241015	142100	73766290	13570	13560	13570	13560	100
315	20241015	142000	72410190	13550	13550	13550	13550	0
316	20241015	141900	72410190	13550	13550	13550	13550	42
317	20241015	141800	71841090	13560	13560	13560	13560	2
318	20241015	141700	71813970	13570	13570	13570	13570	16
319	20241015	141600	71596850	13570	13570	13570	13570	1
320	20241015	141500	71583280	13540	13540	13540	13540	0
321	20241015	141400	71583280	13540	13540	13540	13540	0
322	20241015	141300	71583280	13540	13540	13540	13540	5
323	20241015	141200	71515580	13550	13550	13550	13550	0
324	20241015	141100	71515580	13550	13550	13550	13550	6
325	20241015	141000	71434280	13550	13550	13550	13550	4
326	20241015	140900	71380080	13550	13550	13550	13550	2
327	20241015	140800	71352980	13570	13570	13570	13570	0
328	20241015	140700	71352980	13570	13570	13570	13570	0
329	20241015	140600	71352980	13570	13560	13570	13560	51
330	20241015	140500	70661410	13570	13570	13570	13570	0
331	20241015	140400	70661410	13570	13570	13570	13570	0
332	20241015	140300	70661410	13570	13570	13570	13570	0
333	20241015	140200	70661410	13570	13570	13570	13570	40
334	20241015	140100	70118610	13570	13570	13570	13570	0
335	20241015	140000	70118610	13570	13570	13570	13570	0
336	20241015	135900	70118610	13570	13570	13570	13570	0
337	20241015	135800	70118610	13570	13570	13570	13570	0
338	20241015	135700	70118610	13570	13570	13570	13570	0
339	20241015	135600	70118610	13570	13570	13570	13570	0
340	20241015	135500	70118610	13570	13570	13570	13570	0
341	20241015	135400	70118610	13570	13570	13570	13570	0
342	20241015	135300	70118610	13570	13570	13570	13570	0
343	20241015	135200	70118610	13570	13570	13570	13570	1
344	20241015	135100	70105040	13580	13580	13580	13580	5
345	20241015	135000	70037140	13570	13570	13570	13570	0
346	20241015	134900	70037140	13570	13570	13570	13570	0
347	20241015	134800	70037140	13570	13570	13570	13570	0
348	20241015	134700	70037140	13570	13570	13570	13570	5
349	20241015	134600	69969290	13580	13580	13580	13580	0
350	20241015	134500	69969290	13580	13580	13580	13580	0
351	20241015	134400	69969290	13580	13580	13580	13580	0
352	20241015	134300	69969290	13580	13580	13580	13580	0
353	20241015	134200	69969290	13580	13580	13580	13580	0
354	20241015	134100	69969290	13580	13580	13580	13580	0
355	20241015	134000	69969290	13580	13580	13580	13580	0
356	20241015	133900	69969290	13580	13580	13580	13580	0
357	20241015	133800	69969290	13580	13580	13580	13580	0
358	20241015	133700	69969290	13580	13580	13580	13580	0
359	20241015	133600	69969290	13580	13580	13580	13580	0
360	20241015	133500	69969290	13580	13580	13580	13580	0
361	20241015	133400	69969290	13580	13580	13580	13580	20
362	20241015	133300	69697690	13570	13570	13570	13570	0
363	20241015	133200	69697690	13570	13570	13570	13570	5
364	20241015	133100	69629840	13570	13570	13570	13570	0
365	20241015	133000	69629840	13570	13570	13570	13570	0
366	20241015	132900	69629840	13570	13570	13570	13570	0
367	20241015	132800	69629840	13570	13570	13570	13570	10
368	20241015	132700	69494140	13580	13580	13580	13580	0
369	20241015	132600	69494140	13580	13580	13580	13580	0
370	20241015	132500	69494140	13580	13580	13580	13580	0
371	20241015	132400	69494140	13580	13580	13580	13580	0
372	20241015	132300	69494140	13580	13580	13580	13580	0
373	20241015	132200	69494140	13580	13580	13580	13580	0
374	20241015	132100	69494140	13580	13580	13580	13580	0
375	20241015	132000	69494140	13580	13580	13580	13580	0
376	20241015	131900	69494140	13580	13580	13580	13580	3
377	20241015	131800	69453400	13590	13590	13590	13590	0
378	20241015	131700	69453400	13590	13590	13590	13590	0
379	20241015	131600	69453400	13590	13590	13590	13590	0
380	20241015	131500	69453400	13590	13590	13590	13590	0
381	20241015	131400	69453400	13590	13590	13590	13590	0
382	20241015	131300	69453400	13590	13590	13590	13590	0
383	20241015	131200	69453400	13590	13590	13590	13590	0
384	20241015	131100	69453400	13590	13590	13590	13590	0
385	20241015	131000	69453400	13590	13590	13590	13590	0
386	20241015	130900	69453400	13590	13590	13590	13590	0
387	20241015	130800	69453400	13590	13590	13590	13590	0
388	20241015	130700	69453400	13590	13590	13590	13590	0
389	20241015	130600	69453400	13590	13590	13590	13590	0
390	20241015	130500	69453400	13590	13590	13590	13590	0
391	20241015	130400	69453400	13590	13590	13590	13590	0
392	20241015	130300	69453400	13590	13590	13590	13590	0
393	20241015	130200	69453400	13590	13590	13590	13590	0
394	20241015	130100	69453400	13590	13590	13590	13590	0
395	20241015	130000	69453400	13590	13590	13590	13590	0
396	20241015	125900	69453400	13590	13590	13590	13590	0
397	20241015	125800	69453400	13590	13590	13590	13590	18
398	20241015	125700	69208780	13580	13580	13580	13580	0
399	20241015	125600	69208780	13580	13580	13580	13580	11
400	20241015	125500	69059400	13570	13570	13570	13570	0
401	20241015	125400	69059400	13570	13570	13570	13570	0
402	20241015	125300	69059400	13570	13570	13570	13570	0
403	20241015	125200	69059400	13570	13570	13570	13570	50
404	20241015	125100	68380900	13580	13580	13580	13580	0
405	20241015	125000	68380900	13580	13580	13580	13580	0
406	20241015	124900	68380900	13580	13580	13580	13580	0
407	20241015	124800	68380900	13580	13580	13580	13580	0
408	20241015	124700	68380900	13580	13580	13580	13580	0
409	20241015	124600	68380900	13580	13580	13580	13580	0
410	20241015	124500	68380900	13580	13580	13580	13580	0
411	20241015	124400	68380900	13580	13580	13580	13580	0
412	20241015	124300	68380900	13580	13580	13580	13580	0
413	20241015	124200	68380900	13580	13580	13580	13580	20
414	20241015	124100	68109300	13580	13580	13580	13580	0
415	20241015	124000	68109300	13580	13580	13580	13580	0
416	20241015	123900	68109300	13580	13570	13580	13570	134
417	20241015	123800	66290830	13570	13570	13570	13570	0
418	20241015	123700	66290830	13570	13570	13570	13570	0
419	20241015	123600	66290830	13570	13570	13570	13570	0
420	20241015	123500	66290830	13570	13570	13570	13570	0
421	20241015	123400	66290830	13570	13570	13570	13570	0
422	20241015	123300	66290830	13570	13570	13570	13570	0
423	20241015	123200	66290830	13570	13570	13570	13570	0
424	20241015	123100	66290830	13570	13570	13570	13570	0
425	20241015	123000	66290830	13570	13570	13570	13570	0
426	20241015	122900	66290830	13570	13570	13570	13570	9
427	20241015	122800	66168700	13570	13570	13570	13570	0
428	20241015	122700	66168700	13570	13570	13570	13570	0
429	20241015	122600	66168700	13570	13570	13570	13570	0
430	20241015	122500	66168700	13570	13570	13570	13570	90
431	20241015	122400	64947400	13570	13570	13570	13570	0
432	20241015	122300	64947400	13570	13570	13570	13570	18
433	20241015	122200	64703140	13570	13570	13570	13570	0
434	20241015	122100	64703140	13570	13570	13570	13570	0
435	20241015	122000	64703140	13570	13570	13570	13570	1
436	20241015	121900	64689570	13560	13560	13560	13560	5
437	20241015	121800	64621770	13550	13550	13550	13550	0
438	20241015	121700	64621770	13550	13550	13550	13550	2
439	20241015	121600	64594670	13560	13560	13560	13560	0
440	20241015	121500	64594670	13560	13560	13560	13560	0
441	20241015	121400	64594670	13560	13560	13560	13560	2
442	20241015	121300	64567550	13540	13540	13540	13540	0
443	20241015	121200	64567550	13540	13540	13540	13540	0
444	20241015	121100	64567550	13540	13540	13540	13540	6
445	20241015	121000	64486310	13560	13560	13560	13560	1
446	20241015	120900	64472750	13540	13540	13540	13540	0
447	20241015	120800	64472750	13540	13540	13540	13540	0
448	20241015	120700	64472750	13540	13540	13540	13540	0
449	20241015	120600	64472750	13540	13540	13540	13540	1
450	20241015	120500	64459210	13540	13540	13540	13540	0
451	20241015	120400	64459210	13540	13540	13540	13540	0
452	20241015	120300	64459210	13540	13550	13550	13540	3
453	20241015	120200	64418580	13560	13560	13560	13560	0
454	20241015	120100	64418580	13560	13560	13560	13560	0
455	20241015	120000	64418580	13560	13560	13560	13560	2
456	20241015	115900	64391460	13570	13570	13570	13570	0
457	20241015	115800	64391460	13570	13570	13570	13570	0
458	20241015	115700	64391460	13570	13570	13570	13570	0
459	20241015	115600	64391460	13570	13570	13570	13570	0
460	20241015	115500	64391460	13570	13570	13570	13570	0
461	20241015	115400	64391460	13570	13570	13570	13570	0
462	20241015	115300	64391460	13570	13570	13570	13570	0
463	20241015	115200	64391460	13570	13570	13570	13570	0
464	20241015	115100	64391460	13570	13570	13570	13570	0
465	20241015	115000	64391460	13570	13570	13570	13570	2
466	20241015	114900	64364320	13570	13570	13570	13570	0
467	20241015	114800	64364320	13570	13570	13570	13570	0
468	20241015	114700	64364320	13570	13570	13570	13570	0
469	20241015	114600	64364320	13570	13570	13570	13570	0
470	20241015	114500	64364320	13570	13570	13570	13570	0
471	20241015	114400	64364320	13570	13570	13570	13570	0
472	20241015	114300	64364320	13570	13570	13570	13570	0
473	20241015	114200	64364320	13570	13570	13570	13570	0
474	20241015	114100	64364320	13570	13570	13570	13570	0
475	20241015	114000	64364320	13570	13570	13570	13570	0
476	20241015	113900	64364320	13570	13570	13570	13570	0
477	20241015	113800	64364320	13570	13570	13570	13570	0
478	20241015	113700	64364320	13570	13570	13570	13570	0
479	20241015	113600	64364320	13570	13570	13570	13570	0
480	20241015	113500	64364320	13570	13570	13570	13570	0
481	20241015	113400	64364320	13570	13570	13570	13570	0
482	20241015	113300	64364320	13570	13570	13570	13570	0
483	20241015	113200	64364320	13570	13570	13570	13570	0
484	20241015	113100	64364320	13570	13570	13570	13570	0
485	20241015	113000	64364320	13570	13570	13570	13570	0
486	20241015	112900	64364320	13570	13570	13570	13570	0
487	20241015	112800	64364320	13570	13570	13570	13570	3
488	20241015	112700	64323610	13570	13570	13570	13570	29
489	20241015	112600	63930080	13560	13560	13560	13560	0
490	20241015	112500	63930080	13560	13560	13560	13560	0
491	20241015	112400	63930080	13560	13560	13560	13560	0
492	20241015	112300	63930080	13560	13560	13560	13560	0
493	20241015	112200	63930080	13560	13560	13560	13560	0
494	20241015	112100	63930080	13560	13560	13560	13560	1
495	20241015	112000	63916520	13560	13550	13560	13550	99
496	20241015	111900	62575050	13520	13520	13520	13520	0
497	20241015	111800	62575050	13520	13520	13520	13520	0
498	20241015	111700	62575050	13520	13520	13520	13520	0
499	20241015	111600	62575050	13520	13520	13520	13520	0
500	20241015	111500	62575050	13520	13520	13520	13520	5
501	20241015	111400	62507450	13550	13550	13550	13550	0
502	20241015	111300	62507450	13550	13550	13550	13550	0
503	20241015	111200	62507450	13550	13550	13550	13550	0
504	20241015	111100	62507450	13550	13550	13550	13550	0
505	20241015	111000	62507450	13550	13550	13550	13550	0
506	20241015	110900	62507450	13550	13550	13550	13550	0
507	20241015	110800	62507450	13550	13550	13550	13550	0
508	20241015	110700	62507450	13550	13550	13550	13550	0
509	20241015	110600	62507450	13550	13550	13550	13550	0
510	20241015	110500	62507450	13550	13550	13550	13550	0
511	20241015	110400	62507450	13550	13550	13550	13550	0
512	20241015	110300	62507450	13550	13550	13550	13550	0
513	20241015	110200	62507450	13550	13550	13550	13550	0
514	20241015	110100	62507450	13550	13550	13550	13550	0
515	20241015	110000	62507450	13550	13550	13550	13550	0
516	20241015	105900	62507450	13550	13560	13560	13550	136
517	20241015	105800	60664620	13570	13570	13570	13570	0
518	20241015	105700	60664620	13570	13570	13570	13570	0
519	20241015	105600	60664620	13570	13570	13570	13570	0
520	20241015	105500	60664620	13570	13570	13570	13570	0
521	20241015	105400	60664620	13570	13570	13570	13570	0
522	20241015	105300	60664620	13570	13570	13570	13570	0
523	20241015	105200	60664620	13570	13570	13570	13570	0
524	20241015	105100	60664620	13570	13570	13570	13570	0
525	20241015	105000	60664620	13570	13570	13570	13570	23
526	20241015	104900	60352510	13570	13570	13570	13570	0
527	20241015	104800	60352510	13570	13570	13570	13570	0
528	20241015	104700	60352510	13570	13570	13570	13570	0
529	20241015	104600	60352510	13570	13570	13570	13570	0
530	20241015	104500	60352510	13570	13570	13570	13570	0
531	20241015	104400	60352510	13570	13560	13570	13560	2
532	20241015	104300	60325380	13560	13560	13560	13560	0
533	20241015	104200	60325380	13560	13560	13560	13560	2
534	20241015	104100	60298260	13560	13560	13560	13560	0
535	20241015	104000	60298260	13560	13560	13560	13560	0
536	20241015	103900	60298260	13560	13560	13560	13560	0
537	20241015	103800	60298260	13560	13560	13560	13560	6
538	20241015	103700	60216900	13540	13540	13540	13540	0
539	20241015	103600	60216900	13540	13540	13540	13540	0
540	20241015	103500	60216900	13540	13540	13540	13540	7
541	20241015	103400	60122120	13560	13560	13560	13560	0
542	20241015	103300	60122120	13560	13560	13560	13560	0
543	20241015	103200	60122120	13560	13560	13560	13560	0
544	20241015	103100	60122120	13560	13530	13560	13510	2516
545	20241015	103000	26119290	13550	13550	13550	13550	0
546	20241015	102900	26119290	13550	13550	13550	13550	0
547	20241015	102800	26119290	13550	13550	13550	13550	0
548	20241015	102700	26119290	13550	13550	13550	13550	0
549	20241015	102600	26119290	13550	13550	13550	13550	0
550	20241015	102500	26119290	13550	13550	13550	13550	25
551	20241015	102400	25780540	13550	13550	13550	13550	31
552	20241015	102300	25360490	13550	13550	13550	13550	0
553	20241015	102200	25360490	13550	13550	13550	13550	0
554	20241015	102100	25360490	13550	13550	13550	13550	0
555	20241015	102000	25360490	13550	13550	13550	13550	0
556	20241015	101900	25360490	13550	13550	13550	13550	0
557	20241015	101800	25360490	13550	13550	13550	13550	0
558	20241015	101700	25360490	13550	13550	13550	13550	0
559	20241015	101600	25360490	13550	13550	13550	13550	0
560	20241015	101500	25360490	13550	13550	13550	13550	0
561	20241015	101400	25360490	13550	13550	13550	13550	0
562	20241015	101300	25360490	13550	13550	13550	13550	0
563	20241015	101200	25360490	13550	13550	13550	13550	0
564	20241015	101100	25360490	13550	13550	13550	13550	0
565	20241015	101000	25360490	13550	13550	13550	13550	0
566	20241015	100900	25360490	13550	13550	13550	13550	0
567	20241015	100800	25360490	13550	13550	13550	13550	0
568	20241015	100700	25360490	13550	13550	13550	13550	0
569	20241015	100600	25360490	13550	13550	13550	13550	0
570	20241015	100500	25360490	13550	13550	13550	13550	1
571	20241015	100400	25346940	13560	13560	13560	13560	0
572	20241015	100300	25346940	13560	13560	13560	13560	0
573	20241015	100200	25346940	13560	13560	13560	13560	0
574	20241015	100100	25346940	13560	13560	13560	13560	0
575	20241015	100000	25346940	13560	13550	13560	13550	5
576	20241015	095900	25279150	13540	13540	13540	13540	0
577	20241015	095800	25279150	13540	13540	13540	13540	0
578	20241015	095700	25279150	13540	13540	13540	13540	0
579	20241015	095600	25279150	13540	13540	13540	13540	34
580	20241015	095500	24818790	13540	13540	13540	13540	0
581	20241015	095400	24818790	13540	13540	13540	13540	0
582	20241015	095300	24818790	13540	13540	13540	13540	0
583	20241015	095200	24818790	13540	13520	13540	13510	51
584	20241015	095100	24129140	13540	13540	13540	13540	0
585	20241015	095000	24129140	13540	13540	13540	13540	1
586	20241015	094900	24115600	13540	13540	13540	13540	0
587	20241015	094800	24115600	13540	13540	13540	13540	0
588	20241015	094700	24115600	13540	13540	13540	13540	0
589	20241015	094600	24115600	13540	13540	13540	13540	0
590	20241015	094500	24115600	13540	13540	13540	13540	0
591	20241015	094400	24115600	13540	13540	13540	13540	0
592	20241015	094300	24115600	13540	13530	13540	13530	2
593	20241015	094200	24088530	13530	13530	13530	13530	0
594	20241015	094100	24088530	13530	13570	13570	13530	3
595	20241015	094000	24047860	13520	13520	13520	13520	24
596	20241015	093900	23723380	13520	13560	13560	13520	222
597	20241015	093800	20714350	13570	13570	13570	13570	7
598	20241015	093700	20619360	13560	13560	13560	13560	0
599	20241015	093600	20619360	13560	13560	13570	13550	402
600	20241015	093500	15168170	13560	13560	13560	13560	0
601	20241015	093400	15168170	13560	13560	13560	13560	0
602	20241015	093300	15168170	13560	13560	13560	13560	0
603	20241015	093200	15168170	13560	13560	13560	13560	17
604	20241015	093100	14937650	13550	13540	13550	13540	57
605	20241015	093000	14165380	13530	13530	13530	13530	0
606	20241015	092900	14165380	13530	13530	13530	13530	0
607	20241015	092800	14165380	13530	13530	13530	13530	0
608	20241015	092700	14165380	13530	13510	13530	13510	79
609	20241015	092600	13098050	13520	13520	13520	13520	10
610	20241015	092500	12962850	13550	13550	13550	13550	0
611	20241015	092400	12962850	13550	13550	13550	13550	6
612	20241015	092300	12881550	13510	13520	13520	13510	130
613	20241015	092200	11124560	13540	13540	13540	13540	0
614	20241015	092100	11124560	13540	13540	13540	13540	19
615	20241015	092000	10867300	13530	13530	13530	13530	0
616	20241015	091900	10867300	13530	13530	13530	13530	0
617	20241015	091800	10867300	13530	13530	13530	13530	0
618	20241015	091700	10867300	13530	13530	13530	13530	0
619	20241015	091600	10867300	13530	13530	13530	13530	9
620	20241015	091500	10745530	13530	13530	13530	13530	5
621	20241015	091400	10677880	13540	13540	13540	13540	0
622	20241015	091300	10677880	13540	13540	13540	13540	0
623	20241015	091200	10677880	13540	13540	13540	13540	17
624	20241015	091100	10447700	13530	13530	13530	13530	0
625	20241015	091000	10447700	13530	13530	13530	13530	17
626	20241015	090900	10217690	13530	13530	13530	13530	0
627	20241015	090800	10217690	13530	13530	13530	13530	2
628	20241015	090700	10190630	13520	13510	13520	13510	67
629	20241015	090600	9285450	13510	13510	13510	13510	0
630	20241015	090500	9285450	13510	13500	13510	13490	14
631	20241015	090400	9096560	13520	13520	13520	13520	2
632	20241015	090300	9069520	13500	13500	13500	13500	16
633	20241015	090200	8853520	13510	13510	13510	13510	1
634	20241015	090100	8840010	13540	13510	13540	13510	5
635	20241015	090000	8772370	13540	13510	13580	13450	650