KissMeData/004560/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184300	320657690	13620	13620	13620	13620	833
3	20241016	184200	320657690	13620	13620	13620	13620	0
4	20241016	184100	320657690	13620	13620	13620	13620	0
5	20241016	184000	320657690	13620	13620	13620	13620	0
6	20241016	183900	320657690	13620	13620	13620	13620	0
7	20241016	183800	320657690	13620	13620	13620	13620	0
8	20241016	183700	320657690	13620	13620	13620	13620	0
9	20241016	183600	320657690	13620	13620	13620	13620	0
10	20241016	183500	320657690	13620	13620	13620	13620	0
11	20241016	183400	320657690	13620	13620	13620	13620	0
12	20241016	183300	320657690	13620	13620	13620	13620	0
13	20241016	183200	320657690	13620	13620	13620	13620	0
14	20241016	183100	320657690	13620	13620	13620	13620	0
15	20241016	183000	320657690	13620	13620	13620	13620	0
16	20241016	182900	320657690	13620	13620	13620	13620	0
17	20241016	182800	320657690	13620	13620	13620	13620	0
18	20241016	182700	320657690	13620	13620	13620	13620	0
19	20241016	182600	320657690	13620	13620	13620	13620	0
20	20241016	182500	320657690	13620	13620	13620	13620	0
21	20241016	182400	320657690	13620	13620	13620	13620	0
22	20241016	182300	320657690	13620	13620	13620	13620	0
23	20241016	182200	320657690	13620	13620	13620	13620	0
24	20241016	182100	320657690	13620	13620	13620	13620	0
25	20241016	182000	320657690	13620	13620	13620	13620	0
26	20241016	181900	320657690	13620	13620	13620	13620	0
27	20241016	181800	320657690	13620	13620	13620	13620	0
28	20241016	181700	320657690	13620	13620	13620	13620	0
29	20241016	181600	320657690	13620	13620	13620	13620	0
30	20241016	181500	320657690	13620	13620	13620	13620	0
31	20241016	181400	320657690	13620	13620	13620	13620	0
32	20241016	181300	320657690	13620	13620	13620	13620	833
33	20241016	181200	320657690	13620	13620	13620	13620	0
34	20241016	181100	320657690	13620	13620	13620	13620	0
35	20241016	181000	320657690	13620	13620	13620	13620	0
36	20241016	180900	320657690	13620	13620	13620	13620	0
37	20241016	180800	320657690	13620	13620	13620	13620	0
38	20241016	180700	320657690	13620	13620	13620	13620	0
39	20241016	180600	320657690	13620	13620	13620	13620	0
40	20241016	180500	320657690	13620	13620	13620	13620	0
41	20241016	180400	320657690	13620	13620	13620	13620	0
42	20241016	180300	320657690	13620	13620	13620	13620	0
43	20241016	180200	320657690	13620	13620	13620	13620	0
44	20241016	180100	320657690	13620	13620	13620	13620	0
45	20241016	180000	320657690	13620	13620	13620	13620	0
46	20241016	175900	320657690	13620	13620	13620	13620	0
47	20241016	175800	320657690	13620	13620	13620	13620	0
48	20241016	175700	320657690	13620	13620	13620	13620	0
49	20241016	175600	320657690	13620	13620	13620	13620	0
50	20241016	175500	320657690	13620	13620	13620	13620	0
51	20241016	175400	320657690	13620	13620	13620	13620	0
52	20241016	175300	320657690	13620	13620	13620	13620	0
53	20241016	175200	320657690	13620	13620	13620	13620	0
54	20241016	175100	320657690	13620	13620	13620	13620	0
55	20241016	175000	320657690	13620	13620	13620	13620	0
56	20241016	174900	320657690	13620	13620	13620	13620	0
57	20241016	174800	320657690	13620	13620	13620	13620	0
58	20241016	174700	320657690	13620	13620	13620	13620	0
59	20241016	174600	320657690	13620	13620	13620	13620	0
60	20241016	174500	320657690	13620	13620	13620	13620	0
61	20241016	174400	320657690	13620	13620	13620	13620	0
62	20241016	174300	320657690	13620	13620	13620	13620	833
63	20241016	174200	320657690	13620	13620	13620	13620	0
64	20241016	174100	320657690	13620	13620	13620	13620	0
65	20241016	174000	320657690	13620	13620	13620	13620	0
66	20241016	173900	320657690	13620	13620	13620	13620	0
67	20241016	173800	320657690	13620	13620	13620	13620	0
68	20241016	173700	320657690	13620	13620	13620	13620	0
69	20241016	173600	320657690	13620	13620	13620	13620	0
70	20241016	173500	320657690	13620	13620	13620	13620	0
71	20241016	173400	320657690	13620	13620	13620	13620	0
72	20241016	173300	320657690	13620	13620	13620	13620	0
73	20241016	173200	320657690	13620	13620	13620	13620	0
74	20241016	173100	320657690	13620	13620	13620	13620	0
75	20241016	173000	320657690	13620	13620	13620	13620	0
76	20241016	172900	320657690	13620	13620	13620	13620	0
77	20241016	172800	320657690	13620	13620	13620	13620	0
78	20241016	172700	320657690	13620	13620	13620	13620	0
79	20241016	172600	320657690	13620	13620	13620	13620	0
80	20241016	172500	320657690	13620	13620	13620	13620	0
81	20241016	172400	320657690	13620	13620	13620	13620	0
82	20241016	172300	320657690	13620	13620	13620	13620	0
83	20241016	172200	320657690	13620	13620	13620	13620	0
84	20241016	172100	320657690	13620	13620	13620	13620	0
85	20241016	172000	320657690	13620	13620	13620	13620	0
86	20241016	171900	320657690	13620	13620	13620	13620	0
87	20241016	171800	320657690	13620	13620	13620	13620	0
88	20241016	171700	320657690	13620	13620	13620	13620	0
89	20241016	171600	320657690	13620	13620	13620	13620	0
90	20241016	171500	320657690	13620	13620	13620	13620	0
91	20241016	171400	320657690	13620	13620	13620	13620	0
92	20241016	171300	320657690	13620	13620	13620	13620	833
93	20241016	171200	320657690	13620	13620	13620	13620	0
94	20241016	171100	320657690	13620	13620	13620	13620	0
95	20241016	171000	320657690	13620	13620	13620	13620	0
96	20241016	170900	320657690	13620	13620	13620	13620	0
97	20241016	170800	320657690	13620	13620	13620	13620	0
98	20241016	170700	320657690	13620	13620	13620	13620	0
99	20241016	170600	320657690	13620	13620	13620	13620	0
100	20241016	170500	320657690	13620	13620	13620	13620	0
101	20241016	170400	320657690	13620	13620	13620	13620	0
102	20241016	170300	320657690	13620	13620	13620	13620	0
103	20241016	170200	320657690	13620	13620	13620	13620	0
104	20241016	170100	320657690	13620	13620	13620	13620	0
105	20241016	170000	320657690	13620	13620	13620	13620	0
106	20241016	165900	320657690	13620	13620	13620	13620	0
107	20241016	165800	320657690	13620	13620	13620	13620	0
108	20241016	165700	320657690	13620	13620	13620	13620	0
109	20241016	165600	320657690	13620	13620	13620	13620	0
110	20241016	165500	320657690	13620	13620	13620	13620	0
111	20241016	165400	320657690	13620	13620	13620	13620	0
112	20241016	165300	320657690	13620	13620	13620	13620	0
113	20241016	165200	320657690	13620	13620	13620	13620	0
114	20241016	165100	320657690	13620	13620	13620	13620	0
115	20241016	165000	320657690	13620	13620	13620	13620	0
116	20241016	164900	320657690	13620	13620	13620	13620	0
117	20241016	164800	320657690	13620	13620	13620	13620	0
118	20241016	164700	320657690	13620	13620	13620	13620	0
119	20241016	164600	320657690	13620	13620	13620	13620	0
120	20241016	164500	320657690	13620	13620	13620	13620	0
121	20241016	164400	320657690	13620	13620	13620	13620	0
122	20241016	164300	320657690	13620	13620	13620	13620	833
123	20241016	164200	320657690	13620	13620	13620	13620	0
124	20241016	164100	320657690	13620	13620	13620	13620	0
125	20241016	164000	320657690	13620	13620	13620	13620	0
126	20241016	163900	320657690	13620	13620	13620	13620	0
127	20241016	163800	320657690	13620	13620	13620	13620	0
128	20241016	163700	320657690	13620	13620	13620	13620	0
129	20241016	163600	320657690	13620	13620	13620	13620	0
130	20241016	163500	320657690	13620	13620	13620	13620	0
131	20241016	163400	320657690	13620	13620	13620	13620	0
132	20241016	163300	320657690	13620	13620	13620	13620	0
133	20241016	163200	320657690	13620	13620	13620	13620	0
134	20241016	163100	320657690	13620	13620	13620	13620	0
135	20241016	163000	320657690	13620	13620	13620	13620	0
136	20241016	162900	320657690	13620	13620	13620	13620	0
137	20241016	162800	320657690	13620	13620	13620	13620	0
138	20241016	162700	320657690	13620	13620	13620	13620	0
139	20241016	162600	320657690	13620	13620	13620	13620	0
140	20241016	162500	320657690	13620	13620	13620	13620	0
141	20241016	162400	320657690	13620	13620	13620	13620	0
142	20241016	162300	320657690	13620	13620	13620	13620	0
143	20241016	162200	320657690	13620	13620	13620	13620	0
144	20241016	162100	320657690	13620	13620	13620	13620	0
145	20241016	162000	320657690	13620	13620	13620	13620	0
146	20241016	161900	320657690	13620	13620	13620	13620	0
147	20241016	161800	320657690	13620	13620	13620	13620	0
148	20241016	161700	320657690	13620	13620	13620	13620	0
149	20241016	161600	320657690	13620	13620	13620	13620	0
150	20241016	161500	320657690	13620	13620	13620	13620	0
151	20241016	161400	320657690	13620	13620	13620	13620	0
152	20241016	161300	320657690	13620	13620	13620	13620	833
153	20241016	161200	320657690	13620	13620	13620	13620	0
154	20241016	161100	320657690	13620	13620	13620	13620	0
155	20241016	161000	320657690	13620	13620	13620	13620	0
156	20241016	160900	320657690	13620	13620	13620	13620	0
157	20241016	160800	320657690	13620	13620	13620	13620	0
158	20241016	160700	320657690	13620	13620	13620	13620	0
159	20241016	160600	320657690	13620	13620	13620	13620	0
160	20241016	160500	320657690	13620	13620	13620	13620	0
161	20241016	160400	320657690	13620	13620	13620	13620	0
162	20241016	160300	320657690	13620	13620	13620	13620	0
163	20241016	160200	320657690	13620	13620	13620	13620	0
164	20241016	160100	320657690	13620	13620	13620	13620	0
165	20241016	160000	320657690	13620	13620	13620	13620	0
166	20241016	155900	320657690	13620	13620	13620	13620	0
167	20241016	155800	320657690	13620	13620	13620	13620	0
168	20241016	155700	320657690	13620	13620	13620	13620	0
169	20241016	155600	320657690	13620	13620	13620	13620	0
170	20241016	155500	320657690	13620	13620	13620	13620	0
171	20241016	155400	320657690	13620	13620	13620	13620	0
172	20241016	155300	320657690	13620	13620	13620	13620	0
173	20241016	155200	320657690	13620	13620	13620	13620	0
174	20241016	155100	320657690	13620	13620	13620	13620	0
175	20241016	155000	320657690	13620	13620	13620	13620	0
176	20241016	154900	320657690	13620	13620	13620	13620	0
177	20241016	154800	320657690	13620	13620	13620	13620	0
178	20241016	154700	320657690	13620	13620	13620	13620	0
179	20241016	154600	320657690	13620	13620	13620	13620	0
180	20241016	154500	320657690	13620	13620	13620	13620	0
181	20241016	154400	320657690	13620	13620	13620	13620	0
182	20241016	154300	320657690	13620	13620	13620	13620	833
183	20241016	154200	320657690	13620	13620	13620	13620	0
184	20241016	154100	320657690	13620	13620	13620	13620	0
185	20241016	154000	320657690	13620	13620	13620	13620	0
186	20241016	153900	320657690	13620	13620	13620	13620	0
187	20241016	153800	320657690	13620	13620	13620	13620	0
188	20241016	153700	320657690	13620	13620	13620	13620	0
189	20241016	153600	320657690	13620	13620	13620	13620	0
190	20241016	153500	320657690	13620	13620	13620	13620	0
191	20241016	153400	320657690	13620	13620	13620	13620	0
192	20241016	153300	320657690	13620	13620	13620	13620	0
193	20241016	153200	320657690	13620	13620	13620	13620	0
194	20241016	153100	320657690	13620	13620	13620	13620	0
195	20241016	153000	320657690	13620	13620	13620	13620	833
196	20241016	152900	309312230	13690	13690	13690	13690	0
197	20241016	152800	309312230	13690	13690	13690	13690	0
198	20241016	152700	309312230	13690	13690	13690	13690	0
199	20241016	152600	309312230	13690	13690	13690	13690	0
200	20241016	152500	309312230	13690	13690	13690	13690	0
201	20241016	152400	309312230	13690	13690	13690	13690	0
202	20241016	152300	309312230	13690	13690	13690	13690	0
203	20241016	152200	309312230	13690	13690	13690	13690	0
204	20241016	152100	309312230	13690	13690	13690	13690	0
205	20241016	152000	309312230	13690	13690	13690	13690	0
206	20241016	151900	309312230	13690	13620	13690	13610	343
207	20241016	151800	304633640	13610	13650	13650	13610	24
208	20241016	151700	304306600	13650	13650	13650	13650	52
209	20241016	151600	303596800	13610	13630	13630	13610	25
210	20241016	151500	303256300	13640	13640	13640	13640	37
211	20241016	151400	302751620	13650	13650	13650	13650	0
212	20241016	151300	302751620	13650	13630	13650	13630	70
213	20241016	151200	301797420	13630	13630	13630	13630	2
214	20241016	151100	301770160	13620	13630	13630	13620	197
215	20241016	151000	299085060	13630	13620	13630	13620	3
216	20241016	150900	299044180	13630	13630	13630	13630	0
217	20241016	150800	299044180	13630	13630	13630	13630	2
218	20241016	150700	299016920	13630	13630	13630	13630	2
219	20241016	150600	298989660	13630	13630	13630	13630	2
220	20241016	150500	298962400	13620	13620	13620	13620	0
221	20241016	150400	298962400	13620	13620	13620	13620	5
222	20241016	150300	298894300	13640	13650	13650	13640	47
223	20241016	150200	298252760	13600	13600	13600	13600	50
224	20241016	150100	297572760	13590	13590	13590	13590	0
225	20241016	150000	297572760	13590	13600	13600	13590	100
226	20241016	145900	296213660	13600	13620	13620	13600	55
227	20241016	145800	295465100	13620	13630	13630	13620	7
228	20241016	145700	295369740	13630	13630	13630	13630	0
229	20241016	145600	295369740	13630	13640	13640	13630	160
230	20241016	145500	293188440	13640	13640	13640	13640	1
231	20241016	145400	293174800	13650	13650	13650	13650	0
232	20241016	145300	293174800	13650	13620	13650	13620	435
233	20241016	145200	287248900	13620	13620	13620	13620	2
234	20241016	145100	287221660	13610	13620	13620	13610	33
235	20241016	145000	286772510	13620	13610	13620	13610	502
236	20241016	144900	279935320	13610	13610	13610	13610	0
237	20241016	144800	279935320	13610	13610	13610	13610	1
238	20241016	144700	279921710	13610	13610	13610	13610	4
239	20241016	144600	279867270	13620	13620	13620	13620	5
240	20241016	144500	279799170	13620	13620	13620	13620	0
241	20241016	144400	279799170	13620	13620	13620	13620	0
242	20241016	144300	279799170	13620	13620	13620	13620	3
243	20241016	144200	279758310	13600	13600	13600	13600	0
244	20241016	144100	279758310	13600	13600	13600	13600	9
245	20241016	144000	279635910	13600	13600	13600	13600	4
246	20241016	143900	279581510	13590	13590	13590	13590	0
247	20241016	143800	279581510	13590	13590	13590	13590	8
248	20241016	143700	279472790	13580	13580	13580	13580	0
249	20241016	143600	279472790	13580	13630	13630	13580	130
250	20241016	143500	277703420	13620	13650	13650	13620	6
251	20241016	143400	277621580	13650	13650	13650	13650	0
252	20241016	143300	277621580	13650	13650	13650	13650	2
253	20241016	143200	277594280	13630	13630	13630	13630	0
254	20241016	143100	277594280	13630	13630	13630	13630	0
255	20241016	143000	277594280	13630	13630	13630	13630	0
256	20241016	142900	277594280	13630	13620	13630	13620	102
257	20241016	142800	276205020	13650	13660	13660	13650	41
258	20241016	142700	275645010	13660	13660	13660	13660	2
259	20241016	142600	275617690	13650	13650	13650	13650	5
260	20241016	142500	275549440	13630	13630	13630	13630	0
261	20241016	142400	275549440	13630	13630	13630	13630	0
262	20241016	142300	275549440	13630	13630	13630	13630	0
263	20241016	142200	275549440	13630	13630	13630	13630	2
264	20241016	142100	275522180	13630	13630	13630	13630	100
265	20241016	142000	274159180	13640	13640	13640	13640	32
266	20241016	141900	273722700	13630	13640	13640	13630	10
267	20241016	141800	273586380	13630	13630	13630	13630	10
268	20241016	141700	273450080	13630	13630	13630	13630	0
269	20241016	141600	273450080	13630	13630	13630	13630	1
270	20241016	141500	273436450	13620	13630	13630	13620	52
271	20241016	141400	272727780	13610	13650	13700	13560	1622
272	20241016	141300	250687280	13650	13670	13670	13650	128
273	20241016	141200	248940060	13680	13680	13680	13680	2
274	20241016	141100	248912700	13680	13680	13680	13680	0
275	20241016	141000	248912700	13680	13670	13680	13670	4
276	20241016	140900	248858000	13660	13660	13660	13660	0
277	20241016	140800	248858000	13660	13680	13680	13660	93
278	20241016	140700	247586500	13690	13690	13690	13690	0
279	20241016	140600	247586500	13690	13690	13690	13690	2
280	20241016	140500	247559120	13690	13700	13700	13690	34
281	20241016	140400	247093640	13700	13700	13700	13700	2
282	20241016	140300	247066240	13700	13700	13700	13700	0
283	20241016	140200	247066240	13700	13700	13700	13700	0
284	20241016	140100	247066240	13700	13700	13700	13700	2
285	20241016	140000	247038840	13690	13690	13690	13690	1
286	20241016	135900	247025150	13700	13700	13700	13700	0
287	20241016	135800	247025150	13700	13700	13710	13700	6
288	20241016	135700	246942930	13710	13710	13710	13710	0
289	20241016	135600	246942930	13710	13710	13710	13710	0
290	20241016	135500	246942930	13710	13710	13710	13710	0
291	20241016	135400	246942930	13710	13710	13710	13700	7
292	20241016	135300	246846990	13720	13710	13720	13710	4
293	20241016	135200	246792140	13690	13690	13690	13690	0
294	20241016	135100	246792140	13690	13690	13690	13690	10
295	20241016	135000	246655240	13690	13690	13690	13690	5
296	20241016	134900	246586790	13710	13710	13710	13710	6
297	20241016	134800	246504530	13670	13670	13670	13670	0
298	20241016	134700	246504530	13670	13670	13670	13670	0
299	20241016	134600	246504530	13670	13670	13670	13670	0
300	20241016	134500	246504530	13670	13690	13690	13660	53
301	20241016	134400	245779760	13690	13710	13710	13690	7
302	20241016	134300	245683880	13750	13750	13750	13750	38
303	20241016	134200	245161380	13750	13750	13750	13750	0
304	20241016	134100	245161380	13750	13750	13750	13750	0
305	20241016	134000	245161380	13750	13750	13750	13750	0
306	20241016	133900	245161380	13750	13750	13750	13750	7
307	20241016	133800	245065130	13710	13710	13710	13710	0
308	20241016	133700	245065130	13710	13710	13710	13710	0
309	20241016	133600	245065130	13710	13710	13710	13710	0
310	20241016	133500	245065130	13710	13710	13710	13710	0
311	20241016	133400	245065130	13710	13710	13710	13710	0
312	20241016	133300	245065130	13710	13710	13710	13710	4
313	20241016	133200	245010290	13700	13700	13700	13700	0
314	20241016	133100	245010290	13700	13720	13720	13700	179
315	20241016	133000	242556740	13730	13730	13730	13730	1
316	20241016	132900	242543010	13790	13730	13790	13730	3
317	20241016	132800	242501760	13730	13730	13730	13730	2
318	20241016	132700	242474300	13720	13770	13770	13720	212
319	20241016	132600	239562030	13740	13740	13740	13740	0
320	20241016	132500	239562030	13740	13740	13740	13740	0
321	20241016	132400	239562030	13740	13740	13740	13740	0
322	20241016	132300	239562030	13740	13740	13740	13740	0
323	20241016	132200	239562030	13740	13780	13780	13740	201
324	20241016	132100	236792290	13810	13750	13810	13730	53
325	20241016	132000	236063090	13810	13790	13810	13790	38
326	20241016	131900	235538540	13810	13810	13810	13810	0
327	20241016	131800	235538540	13810	13810	13810	13810	3
328	20241016	131700	235497110	13810	13710	13810	13710	128
329	20241016	131600	233737230	13820	13670	13820	13670	1441
330	20241016	131500	214007850	13670	13670	13670	13670	0
331	20241016	131400	214007850	13670	13670	13670	13670	554
332	20241016	131300	206434670	13670	13630	13670	13630	100
333	20241016	131200	205069790	13630	13630	13630	13630	0
334	20241016	131100	205069790	13630	13620	13630	13620	110
335	20241016	131000	203570690	13620	13620	13620	13620	30
336	20241016	130900	203162090	13610	13610	13610	13610	0
337	20241016	130800	203162090	13610	13590	13610	13590	108
338	20241016	130700	201693650	13640	13650	13650	13590	1001
339	20241016	130600	188081230	13640	13640	13640	13640	0
340	20241016	130500	188081230	13640	13650	13650	13640	152
341	20241016	130400	186007930	13650	13670	13670	13650	116
342	20241016	130300	184423980	13670	13670	13670	13670	0
343	20241016	130200	184423980	13670	13670	13670	13670	2
344	20241016	130100	184396640	13670	13670	13670	13670	7
345	20241016	130000	184300950	13670	13670	13670	13670	1
346	20241016	125900	184287280	13670	13680	13680	13670	124
347	20241016	125800	182592090	13680	13680	13680	13680	2
348	20241016	125700	182564730	13680	13680	13680	13680	2
349	20241016	125600	182537370	13680	13680	13680	13680	0
350	20241016	125500	182537370	13680	13680	13680	13680	2
351	20241016	125400	182510010	13680	13680	13680	13680	2
352	20241016	125300	182482650	13680	13680	13680	13680	0
353	20241016	125200	182482650	13680	13680	13680	13680	4
354	20241016	125100	182427930	13670	13680	13680	13670	181
355	20241016	125000	179953650	13680	13680	13680	13680	0
356	20241016	124900	179953650	13680	13680	13680	13680	2
357	20241016	124800	179926290	13680	13680	13680	13680	22
358	20241016	124700	179625330	13680	13680	13680	13680	17
359	20241016	124600	179392770	13680	13680	13680	13680	0
360	20241016	124500	179392770	13680	13680	13680	13680	2
361	20241016	124400	179365410	13680	13680	13680	13680	3
362	20241016	124300	179324370	13680	13680	13680	13680	0
363	20241016	124200	179324370	13680	13680	13680	13680	12
364	20241016	124100	179160210	13680	13680	13680	13680	2
365	20241016	124000	179132850	13670	13670	13670	13670	368
366	20241016	123900	174102290	13670	13670	13670	13670	2
367	20241016	123800	174074950	13670	13670	13670	13670	1
368	20241016	123700	174061280	13660	13660	13660	13660	85
369	20241016	123600	172900180	13670	13670	13670	13670	2
370	20241016	123500	172872840	13670	13670	13670	13670	8
371	20241016	123400	172763480	13670	13670	13670	13670	2
372	20241016	123300	172736140	13670	13670	13670	13670	5
373	20241016	123200	172667790	13670	13670	13670	13670	2
374	20241016	123100	172640450	13670	13670	13670	13670	2
375	20241016	123000	172613110	13670	13670	13670	13670	32
376	20241016	122900	172175670	13670	13670	13670	13670	7
377	20241016	122800	172079980	13670	13670	13670	13670	2
378	20241016	122700	172052640	13660	13660	13660	13660	0
379	20241016	122600	172052640	13660	13670	13670	13660	11
380	20241016	122500	171902370	13640	13640	13640	13640	0
381	20241016	122400	171902370	13640	13640	13640	13640	0
382	20241016	122300	171902370	13640	13640	13640	13640	0
383	20241016	122200	171902370	13640	13640	13640	13640	146
384	20241016	122100	169910930	13640	13640	13640	13640	11
385	20241016	122000	169760890	13640	13640	13640	13640	0
386	20241016	121900	169760890	13640	13640	13640	13640	6
387	20241016	121800	169679050	13650	13650	13650	13650	2
388	20241016	121700	169651750	13650	13660	13660	13650	63
389	20241016	121600	168791600	13670	13670	13670	13670	2
390	20241016	121500	168764260	13670	13670	13670	13670	2
391	20241016	121400	168736920	13670	13670	13670	13670	0
392	20241016	121300	168736920	13670	13670	13670	13670	2
393	20241016	121200	168709580	13670	13670	13670	13670	2
394	20241016	121100	168682240	13670	13670	13670	13670	0
395	20241016	121000	168682240	13670	13670	13670	13660	172
396	20241016	120900	166331950	13670	13660	13670	13660	3
397	20241016	120800	166290950	13670	13670	13670	13670	2
398	20241016	120700	166263610	13670	13670	13670	13670	0
399	20241016	120600	166263610	13670	13670	13670	13670	2
400	20241016	120500	166236270	13670	13670	13670	13670	4
401	20241016	120400	166181590	13670	13660	13670	13660	6
402	20241016	120300	166099610	13660	13670	13670	13660	114
403	20241016	120200	164542350	13670	13670	13670	13670	1
404	20241016	120100	164528680	13670	13670	13670	13670	0
405	20241016	120000	164528680	13670	13670	13670	13670	2
406	20241016	115900	164501340	13670	13670	13670	13670	2
407	20241016	115800	164474000	13670	13670	13670	13670	2
408	20241016	115700	164446660	13670	13670	13670	13670	0
409	20241016	115600	164446660	13670	13670	13670	13670	0
410	20241016	115500	164446660	13670	13670	13670	13670	146
411	20241016	115400	162450840	13670	13670	13670	13670	0
412	20241016	115300	162450840	13670	13670	13670	13670	0
413	20241016	115200	162450840	13670	13670	13670	13670	0
414	20241016	115100	162450840	13670	13670	13670	13670	0
415	20241016	115000	162450840	13670	13670	13670	13670	0
416	20241016	114900	162450840	13670	13640	13670	13600	2290
417	20241016	114800	131290670	13650	13650	13650	13650	1
418	20241016	114700	131277020	13640	13640	13640	13640	1
419	20241016	114600	131263380	13640	13640	13640	13640	20
420	20241016	114500	130990580	13640	13640	13640	13640	0
421	20241016	114400	130990580	13640	13620	13640	13620	461
422	20241016	114300	124704140	13620	13620	13620	13620	2
423	20241016	114200	124676900	13620	13620	13620	13620	2
424	20241016	114100	124649660	13620	13620	13620	13620	10
425	20241016	114000	124513460	13620	13620	13620	13620	0
426	20241016	113900	124513460	13620	13620	13620	13620	0
427	20241016	113800	124513460	13620	13620	13620	13620	0
428	20241016	113700	124513460	13620	13620	13620	13620	0
429	20241016	113600	124513460	13620	13620	13620	13620	5
430	20241016	113500	124445360	13620	13620	13620	13620	0
431	20241016	113400	124445360	13620	13620	13620	13620	0
432	20241016	113300	124445360	13620	13620	13620	13620	0
433	20241016	113200	124445360	13620	13620	13620	13620	3
434	20241016	113100	124404500	13610	13610	13610	13610	0
435	20241016	113000	124404500	13610	13610	13610	13610	0
436	20241016	112900	124404500	13610	13610	13610	13610	8
437	20241016	112800	124295620	13600	13600	13600	13600	0
438	20241016	112700	124295620	13600	13600	13600	13600	100
439	20241016	112600	122935620	13600	13600	13600	13600	0
440	20241016	112500	122935620	13600	13600	13600	13600	0
441	20241016	112400	122935620	13600	13600	13600	13600	0
442	20241016	112300	122935620	13600	13600	13600	13600	9
443	20241016	112200	122813220	13600	13600	13600	13600	0
444	20241016	112100	122813220	13600	13600	13600	13600	0
445	20241016	112000	122813220	13600	13600	13600	13600	0
446	20241016	111900	122813220	13600	13600	13600	13600	73
447	20241016	111800	121820420	13600	13600	13600	13600	0
448	20241016	111700	121820420	13600	13600	13600	13600	0
449	20241016	111600	121820420	13600	13600	13600	13600	1
450	20241016	111500	121806820	13600	13600	13600	13600	0
451	20241016	111400	121806820	13600	13600	13600	13600	26
452	20241016	111300	121453220	13600	13600	13600	13600	0
453	20241016	111200	121453220	13600	13600	13600	13600	50
454	20241016	111100	120773220	13590	13590	13590	13590	0
455	20241016	111000	120773220	13590	13590	13590	13590	0
456	20241016	110900	120773220	13590	13590	13590	13590	0
457	20241016	110800	120773220	13590	13590	13590	13590	0
458	20241016	110700	120773220	13590	13590	13590	13590	0
459	20241016	110600	120773220	13590	13610	13610	13590	704
460	20241016	110500	111197220	13610	13610	13610	13610	0
461	20241016	110400	111197220	13610	13610	13610	13610	45
462	20241016	110300	110584770	13610	13610	13610	13610	25
463	20241016	110200	110244520	13630	13620	13630	13610	25
464	20241016	110100	109903900	13620	13620	13620	13620	152
465	20241016	110000	107833660	13620	13630	13630	13620	62
466	20241016	105900	106988730	13620	13640	13640	13620	678
467	20241016	105800	97748870	13650	13650	13650	13650	0
468	20241016	105700	97748870	13650	13650	13650	13650	1
469	20241016	105600	97735220	13650	13650	13650	13650	70
470	20241016	105500	96779720	13650	13650	13650	13650	0
471	20241016	105400	96779720	13650	13650	13650	13650	0
472	20241016	105300	96779720	13650	13670	13670	13650	200
473	20241016	105200	94047720	13670	13670	13670	13670	0
474	20241016	105100	94047720	13670	13670	13670	13670	1
475	20241016	105000	94034050	13650	13650	13650	13650	0
476	20241016	104900	94034050	13650	13650	13650	13650	11
477	20241016	104800	93883900	13670	13670	13670	13670	0
478	20241016	104700	93883900	13670	13670	13670	13670	29
479	20241016	104600	93487470	13650	13650	13650	13650	0
480	20241016	104500	93487470	13650	13650	13650	13650	0
481	20241016	104400	93487470	13650	13650	13650	13650	0
482	20241016	104300	93487470	13650	13650	13650	13650	30
483	20241016	104200	93077970	13650	13650	13650	13650	1
484	20241016	104100	93064320	13650	13650	13650	13650	48
485	20241016	104000	92409120	13650	13640	13650	13640	4
486	20241016	103900	92354550	13650	13650	13650	13650	0
487	20241016	103800	92354550	13650	13650	13650	13650	0
488	20241016	103700	92354550	13650	13650	13650	13650	0
489	20241016	103600	92354550	13650	13650	13650	13650	0
490	20241016	103500	92354550	13650	13650	13650	13650	2
491	20241016	103400	92327250	13650	13650	13650	13650	0
492	20241016	103300	92327250	13650	13650	13650	13650	0
493	20241016	103200	92327250	13650	13650	13650	13650	0
494	20241016	103100	92327250	13650	13650	13650	13650	26
495	20241016	103000	91972350	13640	13640	13640	13640	25
496	20241016	102900	91631350	13640	13640	13640	13640	24
497	20241016	102800	91303990	13640	13680	13680	13640	32
498	20241016	102700	90867470	13660	13660	13660	13660	94
499	20241016	102600	89583430	13670	13670	13670	13670	0
500	20241016	102500	89583430	13670	13670	13670	13670	0
501	20241016	102400	89583430	13670	13670	13670	13670	0
502	20241016	102300	89583430	13670	13670	13670	13670	2
503	20241016	102200	89556090	13680	13680	13680	13680	11
504	20241016	102100	89405610	13680	13680	13680	13680	71
505	20241016	102000	88434330	13680	13680	13680	13680	0
506	20241016	101900	88434330	13680	13680	13680	13680	14
507	20241016	101800	88242810	13680	13680	13680	13680	21
508	20241016	101700	87955530	13680	13680	13680	13680	16
509	20241016	101600	87736650	13660	13660	13660	13660	0
510	20241016	101500	87736650	13660	13660	13660	13660	96
511	20241016	101400	86425290	13620	13620	13620	13620	0
512	20241016	101300	86425290	13620	13620	13620	13620	0
513	20241016	101200	86425290	13620	13620	13620	13620	0
514	20241016	101100	86425290	13620	13620	13620	13620	0
515	20241016	101000	86425290	13620	13620	13620	13620	0
516	20241016	100900	86425290	13620	13640	13640	13620	86
517	20241016	100800	85253710	13670	13670	13670	13670	2
518	20241016	100700	85226370	13670	13670	13670	13670	0
519	20241016	100600	85226370	13670	13670	13670	13670	2
520	20241016	100500	85199030	13640	13640	13640	13640	0
521	20241016	100400	85199030	13640	13660	13660	13640	12
522	20241016	100300	85035310	13670	13670	13670	13670	0
523	20241016	100200	85035310	13670	13670	13670	13660	41
524	20241016	100100	84475230	13670	13670	13670	13670	49
525	20241016	100000	83805400	13650	13650	13650	13650	105
526	20241016	095900	82372150	13650	13650	13650	13650	50
527	20241016	095800	81689650	13650	13650	13650	13650	145
528	20241016	095700	79710400	13650	13650	13650	13650	0
529	20241016	095600	79710400	13650	13650	13650	13650	0
530	20241016	095500	79710400	13650	13650	13650	13650	0
531	20241016	095400	79710400	13650	13650	13650	13650	8
532	20241016	095300	79601200	13650	13650	13650	13650	70
533	20241016	095200	78645700	13670	13670	13670	13670	0
534	20241016	095100	78645700	13670	13650	13670	13650	5
535	20241016	095000	78577430	13670	13660	13670	13660	160
536	20241016	094900	76390330	13670	13670	13670	13670	0
537	20241016	094800	76390330	13670	13670	13670	13670	0
538	20241016	094700	76390330	13670	13670	13670	13670	0
539	20241016	094600	76390330	13670	13670	13670	13670	147
540	20241016	094500	74380840	13670	13670	13670	13670	0
541	20241016	094400	74380840	13670	13670	13670	13670	5
542	20241016	094300	74312490	13630	13630	13630	13630	0
543	20241016	094200	74312490	13630	13630	13630	13630	0
544	20241016	094100	74312490	13630	13630	13630	13630	0
545	20241016	094000	74312490	13630	13640	13640	13630	58
546	20241016	093900	73521450	13640	13640	13640	13640	42
547	20241016	093800	72948570	13640	13640	13640	13640	0
548	20241016	093700	72948570	13640	13640	13640	13640	406
549	20241016	093600	67410730	13640	13640	13640	13640	208
550	20241016	093500	64573610	13640	13640	13640	13640	95
551	20241016	093400	63277810	13640	13620	13640	13620	367
552	20241016	093300	58278590	13620	13620	13620	13620	0
553	20241016	093200	58278590	13620	13620	13620	13620	0
554	20241016	093100	58278590	13620	13620	13620	13620	5
555	20241016	093000	58210490	13620	13620	13620	13620	0
556	20241016	092900	58210490	13620	13600	13620	13600	83
557	20241016	092800	57081670	13600	13600	13600	13600	0
558	20241016	092700	57081670	13600	13600	13600	13600	18
559	20241016	092600	56836870	13600	13600	13600	13600	41
560	20241016	092500	56279270	13600	13600	13600	13600	56
561	20241016	092400	55517670	13600	13600	13600	13600	0
562	20241016	092300	55517670	13600	13590	13600	13590	107
563	20241016	092200	54062510	13570	13570	13570	13570	5
564	20241016	092100	53994660	13620	13620	13620	13620	0
565	20241016	092000	53994660	13620	13590	13620	13590	88
566	20241016	091900	52797220	13550	13560	13560	13550	53
567	20241016	091800	52078670	13550	13550	13550	13550	0
568	20241016	091700	52078670	13550	13550	13550	13550	100
569	20241016	091600	50723670	13550	13550	13550	13550	0
570	20241016	091500	50723670	13550	13590	13590	13550	31
571	20241016	091400	50303420	13550	13550	13550	13550	150
572	20241016	091300	48270920	13550	13550	13550	13550	0
573	20241016	091200	48270920	13550	13550	13550	13550	0
574	20241016	091100	48270920	13550	13550	13550	13550	129
575	20241016	091000	46522970	13550	13560	13560	13550	164
576	20241016	090900	44300470	13550	13600	13600	13540	1131
577	20241016	090800	28959660	13610	13610	13610	13610	2
578	20241016	090700	28932440	13610	13580	13610	13580	515
579	20241016	090600	21923740	13580	13560	13580	13560	135
580	20241016	090500	20092440	13560	13560	13560	13560	0
581	20241016	090400	20092440	13560	13560	13560	13560	0
582	20241016	090300	20092440	13560	13610	13610	13560	686
583	20241016	090200	10762680	13610	13650	13650	13600	706
584	20241016	090100	1155850	13650	13700	13700	13650	25
585	20241016	090000	813750	13700	13750	13780	13700	10