KissMeData/016580/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190200	155362490	13610	13610	13610	13610	373
3	20241021	190100	155362490	13610	13610	13610	13610	0
4	20241021	190000	155362490	13610	13610	13610	13610	0
5	20241021	185900	155362490	13610	13610	13610	13610	0
6	20241021	185800	155362490	13610	13610	13610	13610	0
7	20241021	185700	155362490	13610	13610	13610	13610	0
8	20241021	185600	155362490	13610	13610	13610	13610	0
9	20241021	185500	155362490	13610	13610	13610	13610	0
10	20241021	185400	155362490	13610	13610	13610	13610	0
11	20241021	185300	155362490	13610	13610	13610	13610	0
12	20241021	185200	155362490	13610	13610	13610	13610	0
13	20241021	185100	155362490	13610	13610	13610	13610	0
14	20241021	185000	155362490	13610	13610	13610	13610	0
15	20241021	184900	155362490	13610	13610	13610	13610	0
16	20241021	184800	155362490	13610	13610	13610	13610	0
17	20241021	184700	155362490	13610	13610	13610	13610	0
18	20241021	184600	155362490	13610	13610	13610	13610	0
19	20241021	184500	155362490	13610	13610	13610	13610	0
20	20241021	184400	155362490	13610	13610	13610	13610	0
21	20241021	184300	155362490	13610	13610	13610	13610	0
22	20241021	184200	155362490	13610	13610	13610	13610	0
23	20241021	184100	155362490	13610	13610	13610	13610	0
24	20241021	184000	155362490	13610	13610	13610	13610	0
25	20241021	183900	155362490	13610	13610	13610	13610	0
26	20241021	183800	155362490	13610	13610	13610	13610	0
27	20241021	183700	155362490	13610	13610	13610	13610	0
28	20241021	183600	155362490	13610	13610	13610	13610	0
29	20241021	183500	155362490	13610	13610	13610	13610	0
30	20241021	183400	155362490	13610	13610	13610	13610	0
31	20241021	183300	155362490	13610	13610	13610	13610	0
32	20241021	183200	155362490	13610	13610	13610	13610	373
33	20241021	183100	155362490	13610	13610	13610	13610	0
34	20241021	183000	155362490	13610	13610	13610	13610	0
35	20241021	182900	155362490	13610	13610	13610	13610	0
36	20241021	182800	155362490	13610	13610	13610	13610	0
37	20241021	182700	155362490	13610	13610	13610	13610	0
38	20241021	182600	155362490	13610	13610	13610	13610	0
39	20241021	182500	155362490	13610	13610	13610	13610	0
40	20241021	182400	155362490	13610	13610	13610	13610	0
41	20241021	182300	155362490	13610	13610	13610	13610	0
42	20241021	182200	155362490	13610	13610	13610	13610	0
43	20241021	182100	155362490	13610	13610	13610	13610	0
44	20241021	182000	155362490	13610	13610	13610	13610	0
45	20241021	181900	155362490	13610	13610	13610	13610	0
46	20241021	181800	155362490	13610	13610	13610	13610	0
47	20241021	181700	155362490	13610	13610	13610	13610	0
48	20241021	181600	155362490	13610	13610	13610	13610	0
49	20241021	181500	155362490	13610	13610	13610	13610	0
50	20241021	181400	155362490	13610	13610	13610	13610	0
51	20241021	181300	155362490	13610	13610	13610	13610	0
52	20241021	181200	155362490	13610	13610	13610	13610	0
53	20241021	181100	155362490	13610	13610	13610	13610	0
54	20241021	181000	155362490	13610	13610	13610	13610	0
55	20241021	180900	155362490	13610	13610	13610	13610	0
56	20241021	180800	155362490	13610	13610	13610	13610	0
57	20241021	180700	155362490	13610	13610	13610	13610	0
58	20241021	180600	155362490	13610	13610	13610	13610	0
59	20241021	180500	155362490	13610	13610	13610	13610	0
60	20241021	180400	155362490	13610	13610	13610	13610	0
61	20241021	180300	155362490	13610	13610	13610	13610	0
62	20241021	180200	155362490	13610	13610	13610	13610	373
63	20241021	180100	155362490	13610	13610	13610	13610	0
64	20241021	180000	155362490	13610	13610	13610	13610	0
65	20241021	175900	155362490	13610	13610	13610	13610	0
66	20241021	175800	155362490	13610	13610	13610	13610	0
67	20241021	175700	155362490	13610	13610	13610	13610	0
68	20241021	175600	155362490	13610	13610	13610	13610	0
69	20241021	175500	155362490	13610	13610	13610	13610	0
70	20241021	175400	155362490	13610	13610	13610	13610	0
71	20241021	175300	155362490	13610	13610	13610	13610	0
72	20241021	175200	155362490	13610	13610	13610	13610	0
73	20241021	175100	155362490	13610	13610	13610	13610	0
74	20241021	175000	155362490	13610	13610	13610	13610	0
75	20241021	174900	155362490	13610	13610	13610	13610	0
76	20241021	174800	155362490	13610	13610	13610	13610	0
77	20241021	174700	155362490	13610	13610	13610	13610	0
78	20241021	174600	155362490	13610	13610	13610	13610	0
79	20241021	174500	155362490	13610	13610	13610	13610	0
80	20241021	174400	155362490	13610	13610	13610	13610	0
81	20241021	174300	155362490	13610	13610	13610	13610	0
82	20241021	174200	155362490	13610	13610	13610	13610	0
83	20241021	174100	155362490	13610	13610	13610	13610	0
84	20241021	174000	155362490	13610	13610	13610	13610	0
85	20241021	173900	155362490	13610	13610	13610	13610	0
86	20241021	173800	155362490	13610	13610	13610	13610	0
87	20241021	173700	155362490	13610	13610	13610	13610	0
88	20241021	173600	155362490	13610	13610	13610	13610	0
89	20241021	173500	155362490	13610	13610	13610	13610	0
90	20241021	173400	155362490	13610	13610	13610	13610	0
91	20241021	173300	155362490	13610	13610	13610	13610	0
92	20241021	173200	155362490	13610	13610	13610	13610	373
93	20241021	173100	155362490	13610	13610	13610	13610	0
94	20241021	173000	155362490	13610	13610	13610	13610	0
95	20241021	172900	155362490	13610	13610	13610	13610	0
96	20241021	172800	155362490	13610	13610	13610	13610	0
97	20241021	172700	155362490	13610	13610	13610	13610	0
98	20241021	172600	155362490	13610	13610	13610	13610	0
99	20241021	172500	155362490	13610	13610	13610	13610	0
100	20241021	172400	155362490	13610	13610	13610	13610	0
101	20241021	172300	155362490	13610	13610	13610	13610	0
102	20241021	172200	155362490	13610	13610	13610	13610	0
103	20241021	172100	155362490	13610	13610	13610	13610	0
104	20241021	172000	155362490	13610	13610	13610	13610	0
105	20241021	171900	155362490	13610	13610	13610	13610	0
106	20241021	171800	155362490	13610	13610	13610	13610	0
107	20241021	171700	155362490	13610	13610	13610	13610	0
108	20241021	171600	155362490	13610	13610	13610	13610	0
109	20241021	171500	155362490	13610	13610	13610	13610	0
110	20241021	171400	155362490	13610	13610	13610	13610	0
111	20241021	171300	155362490	13610	13610	13610	13610	0
112	20241021	171200	155362490	13610	13610	13610	13610	0
113	20241021	171100	155362490	13610	13610	13610	13610	0
114	20241021	171000	155362490	13610	13610	13610	13610	0
115	20241021	170900	155362490	13610	13610	13610	13610	0
116	20241021	170800	155362490	13610	13610	13610	13610	0
117	20241021	170700	155362490	13610	13610	13610	13610	0
118	20241021	170600	155362490	13610	13610	13610	13610	0
119	20241021	170500	155362490	13610	13610	13610	13610	0
120	20241021	170400	155362490	13610	13610	13610	13610	0
121	20241021	170300	155362490	13610	13610	13610	13610	0
122	20241021	170200	155362490	13610	13610	13610	13610	373
123	20241021	170100	155362490	13610	13610	13610	13610	0
124	20241021	170000	155362490	13610	13610	13610	13610	0
125	20241021	165900	155362490	13610	13610	13610	13610	0
126	20241021	165800	155362490	13610	13610	13610	13610	0
127	20241021	165700	155362490	13610	13610	13610	13610	0
128	20241021	165600	155362490	13610	13610	13610	13610	0
129	20241021	165500	155362490	13610	13610	13610	13610	0
130	20241021	165400	155362490	13610	13610	13610	13610	0
131	20241021	165300	155362490	13610	13610	13610	13610	0
132	20241021	165200	155362490	13610	13610	13610	13610	0
133	20241021	165100	155362490	13610	13610	13610	13610	0
134	20241021	165000	155362490	13610	13610	13610	13610	0
135	20241021	164900	155362490	13610	13610	13610	13610	0
136	20241021	164800	155362490	13610	13610	13610	13610	0
137	20241021	164700	155362490	13610	13610	13610	13610	0
138	20241021	164600	155362490	13610	13610	13610	13610	0
139	20241021	164500	155362490	13610	13610	13610	13610	0
140	20241021	164400	155362490	13610	13610	13610	13610	0
141	20241021	164300	155362490	13610	13610	13610	13610	0
142	20241021	164200	155362490	13610	13610	13610	13610	0
143	20241021	164100	155362490	13610	13610	13610	13610	0
144	20241021	164000	155362490	13610	13610	13610	13610	0
145	20241021	163900	155362490	13610	13610	13610	13610	0
146	20241021	163800	155362490	13610	13610	13610	13610	0
147	20241021	163700	155362490	13610	13610	13610	13610	0
148	20241021	163600	155362490	13610	13610	13610	13610	0
149	20241021	163500	155362490	13610	13610	13610	13610	0
150	20241021	163400	155362490	13610	13610	13610	13610	0
151	20241021	163300	155362490	13610	13610	13610	13610	0
152	20241021	163200	155362490	13610	13610	13610	13610	373
153	20241021	163100	155362490	13610	13610	13610	13610	0
154	20241021	163000	155362490	13610	13610	13610	13610	0
155	20241021	162900	155362490	13610	13610	13610	13610	0
156	20241021	162800	155362490	13610	13610	13610	13610	0
157	20241021	162700	155362490	13610	13610	13610	13610	0
158	20241021	162600	155362490	13610	13610	13610	13610	0
159	20241021	162500	155362490	13610	13610	13610	13610	0
160	20241021	162400	155362490	13610	13610	13610	13610	0
161	20241021	162300	155362490	13610	13610	13610	13610	0
162	20241021	162200	155362490	13610	13610	13610	13610	0
163	20241021	162100	155362490	13610	13610	13610	13610	0
164	20241021	162000	155362490	13610	13610	13610	13610	0
165	20241021	161900	155362490	13610	13610	13610	13610	0
166	20241021	161800	155362490	13610	13610	13610	13610	0
167	20241021	161700	155362490	13610	13610	13610	13610	0
168	20241021	161600	155362490	13610	13610	13610	13610	0
169	20241021	161500	155362490	13610	13610	13610	13610	0
170	20241021	161400	155362490	13610	13610	13610	13610	0
171	20241021	161300	155362490	13610	13610	13610	13610	0
172	20241021	161200	155362490	13610	13610	13610	13610	0
173	20241021	161100	155362490	13610	13610	13610	13610	0
174	20241021	161000	155362490	13610	13610	13610	13610	0
175	20241021	160900	155362490	13610	13610	13610	13610	0
176	20241021	160800	155362490	13610	13610	13610	13610	0
177	20241021	160700	155362490	13610	13610	13610	13610	0
178	20241021	160600	155362490	13610	13610	13610	13610	0
179	20241021	160500	155362490	13610	13610	13610	13610	0
180	20241021	160400	155362490	13610	13610	13610	13610	0
181	20241021	160300	155362490	13610	13610	13610	13610	0
182	20241021	160200	155362490	13610	13610	13610	13610	373
183	20241021	160100	155362490	13610	13610	13610	13610	0
184	20241021	160000	155362490	13610	13610	13610	13610	0
185	20241021	155900	155362490	13610	13610	13610	13610	0
186	20241021	155800	155362490	13610	13610	13610	13610	0
187	20241021	155700	155362490	13610	13610	13610	13610	0
188	20241021	155600	155362490	13610	13610	13610	13610	0
189	20241021	155500	155362490	13610	13610	13610	13610	0
190	20241021	155400	155362490	13610	13610	13610	13610	0
191	20241021	155300	155362490	13610	13610	13610	13610	0
192	20241021	155200	155362490	13610	13610	13610	13610	0
193	20241021	155100	155362490	13610	13610	13610	13610	0
194	20241021	155000	155362490	13610	13610	13610	13610	0
195	20241021	154900	155362490	13610	13610	13610	13610	0
196	20241021	154800	155362490	13610	13610	13610	13610	0
197	20241021	154700	155362490	13610	13610	13610	13610	0
198	20241021	154600	155362490	13610	13610	13610	13610	0
199	20241021	154500	155362490	13610	13610	13610	13610	0
200	20241021	154400	155362490	13610	13610	13610	13610	0
201	20241021	154300	155362490	13610	13610	13610	13610	0
202	20241021	154200	155362490	13610	13610	13610	13610	0
203	20241021	154100	155362490	13610	13610	13610	13610	0
204	20241021	154000	155362490	13610	13610	13610	13610	0
205	20241021	153900	155362490	13610	13610	13610	13610	0
206	20241021	153800	155362490	13610	13610	13610	13610	0
207	20241021	153700	155362490	13610	13610	13610	13610	0
208	20241021	153600	155362490	13610	13610	13610	13610	0
209	20241021	153500	155362490	13610	13610	13610	13610	0
210	20241021	153400	155362490	13610	13610	13610	13610	0
211	20241021	153300	155362490	13610	13610	13610	13610	0
212	20241021	153200	155362490	13610	13610	13610	13610	373
213	20241021	153100	155362490	13610	13610	13610	13610	0
214	20241021	153000	155362490	13610	13610	13610	13610	373
215	20241021	152900	150285960	13660	13660	13660	13660	0
216	20241021	152800	150285960	13660	13660	13660	13660	0
217	20241021	152700	150285960	13660	13660	13660	13660	0
218	20241021	152600	150285960	13660	13660	13660	13660	0
219	20241021	152500	150285960	13660	13660	13660	13660	0
220	20241021	152400	150285960	13660	13660	13660	13660	0
221	20241021	152300	150285960	13660	13660	13660	13660	0
222	20241021	152200	150285960	13660	13660	13660	13660	0
223	20241021	152100	150285960	13660	13660	13660	13660	0
224	20241021	152000	150285960	13660	13660	13660	13660	0
225	20241021	151900	150285960	13660	13660	13660	13660	1
226	20241021	151800	150272300	13660	13660	13660	13660	4
227	20241021	151700	150217660	13660	13660	13660	13660	0
228	20241021	151600	150217660	13660	13660	13660	13660	16
229	20241021	151500	149999100	13670	13660	13670	13660	15
230	20241021	151400	149794090	13640	13640	13640	13640	0
231	20241021	151300	149794090	13640	13640	13640	13640	17
232	20241021	151200	149562210	13650	13650	13650	13650	1
233	20241021	151100	149548560	13650	13650	13690	13650	18
234	20241021	151000	149302460	13640	13640	13640	13640	6
235	20241021	150900	149220620	13640	13640	13640	13640	0
236	20241021	150800	149220620	13640	13650	13650	13640	6
237	20241021	150700	149138760	13700	13650	13700	13650	10
238	20241021	150600	149001960	13640	13640	13640	13640	4
239	20241021	150500	148947400	13650	13650	13650	13650	5
240	20241021	150400	148879150	13640	13640	13640	13640	4
241	20241021	150300	148824590	13640	13640	13640	13640	0
242	20241021	150200	148824590	13640	13640	13640	13640	0
243	20241021	150100	148824590	13640	13640	13640	13640	8
244	20241021	150000	148715470	13640	13640	13640	13640	8
245	20241021	145900	148606350	13640	13640	13640	13640	14
246	20241021	145800	148415390	13640	13640	13640	13640	4
247	20241021	145700	148360830	13660	13660	13660	13660	0
248	20241021	145600	148360830	13660	13660	13660	13660	10
249	20241021	145500	148224230	13630	13640	13640	13630	19
250	20241021	145400	147965170	13630	13630	13630	13630	0
251	20241021	145300	147965170	13630	13640	13640	13630	8
252	20241021	145200	147856090	13630	13630	13630	13630	0
253	20241021	145100	147856090	13630	13630	13630	13630	0
254	20241021	145000	147856090	13630	13630	13630	13630	17
255	20241021	144900	147624380	13620	13620	13620	13620	4
256	20241021	144800	147569900	13630	13630	13630	13630	2
257	20241021	144700	147542640	13630	13630	13630	13630	2
258	20241021	144600	147515380	13650	13620	13650	13620	16
259	20241021	144500	147297290	13630	13630	13630	13630	15
260	20241021	144400	147092840	13620	13620	13620	13620	4
261	20241021	144300	147038360	13630	13630	13630	13630	13
262	20241021	144200	146861170	13630	13640	13640	13630	15
263	20241021	144100	146656580	13640	13640	13640	13640	4
264	20241021	144000	146602020	13640	13640	13640	13640	5
265	20241021	143900	146533820	13640	13640	13640	13640	18
266	20241021	143800	146288300	13650	13640	13650	13640	20
267	20241021	143700	146015370	13640	13640	13640	13640	4
268	20241021	143600	145960810	13640	13640	13640	13640	14
269	20241021	143500	145769850	13640	13640	13640	13640	3
270	20241021	143400	145728930	13670	13670	13670	13670	1
271	20241021	143300	145715260	13680	13680	13680	13680	0
272	20241021	143200	145715260	13680	13690	13690	13680	11
273	20241021	143100	145564770	13640	13640	13640	13640	8
274	20241021	143000	145455650	13640	13640	13640	13640	0
275	20241021	142900	145455650	13640	13630	13640	13630	10
276	20241021	142800	145319300	13630	13630	13630	13630	11
277	20241021	142700	145169370	13640	13630	13640	13630	6
278	20241021	142600	145087550	13640	13630	13640	13630	7
279	20241021	142500	144992090	13630	13630	13630	13630	14
280	20241021	142400	144801270	13630	13630	13630	13630	2
281	20241021	142300	144774010	13630	13620	13630	13620	7
282	20241021	142200	144678620	13630	13630	13630	13630	18
283	20241021	142100	144433280	13630	13630	13630	13630	2
284	20241021	142000	144406020	13630	13630	13630	13630	16
285	20241021	141900	144187940	13630	13630	13630	13630	6
286	20241021	141800	144106160	13630	13630	13630	13630	2
287	20241021	141700	144078900	13630	13630	13630	13630	10
288	20241021	141600	143942600	13630	13620	13630	13620	19
289	20241021	141500	143683740	13620	13620	13620	13620	2
290	20241021	141400	143656500	13620	13620	13620	13620	15
291	20241021	141300	143452200	13620	13620	13620	13620	7
292	20241021	141200	143356860	13620	13620	13620	13620	2
293	20241021	141100	143329620	13630	13620	13630	13620	11
294	20241021	141000	143179710	13630	13620	13630	13620	7
295	20241021	140900	143084360	13620	13620	13630	13620	11
296	20241021	140800	142934530	13620	13620	13620	13620	7
297	20241021	140700	142839190	13620	13620	13620	13620	6
298	20241021	140600	142757470	13620	13630	13630	13620	8
299	20241021	140500	142648450	13630	13630	13630	13630	6
300	20241021	140400	142566670	13630	13630	13630	13630	7
301	20241021	140300	142471260	13630	13630	13630	13630	10
302	20241021	140200	142334960	13630	13630	13630	13630	6
303	20241021	140100	142253180	13630	13630	13630	13630	17
304	20241021	140000	142021470	13630	13630	13630	13630	10
305	20241021	135900	141885170	13630	13630	13630	13630	6
306	20241021	135800	141803390	13630	13630	13630	13630	6
307	20241021	135700	141721610	13630	13630	13630	13630	11
308	20241021	135600	141571680	13630	13630	13630	13630	11
309	20241021	135500	141421750	13630	13630	13630	13630	14
310	20241021	135400	141230930	13630	13630	13630	13630	2
311	20241021	135300	141203670	13630	13630	13630	13630	7
312	20241021	135200	141108260	13630	13630	13630	13630	2
313	20241021	135100	141081000	13640	13630	13640	13630	129
314	20241021	135000	139322600	13630	13630	13630	13630	6
315	20241021	134900	139240820	13640	13640	13640	13640	10
316	20241021	134800	139104420	13640	13640	13640	13640	2
317	20241021	134700	139077140	13640	13640	13640	13640	6
318	20241021	134600	138995300	13640	13640	13640	13640	18
319	20241021	134500	138749780	13640	13650	13650	13640	3
320	20241021	134400	138708850	13640	13640	13640	13640	14
321	20241021	134300	138517890	13640	13640	13640	13640	2
322	20241021	134200	138490610	13640	13640	13640	13640	6
323	20241021	134100	138408770	13650	13640	13650	13640	16
324	20241021	134000	138190480	13640	13640	13640	13640	2
325	20241021	133900	138163200	13640	13640	13640	13640	2
326	20241021	133800	138135920	13640	13650	13660	13640	26
327	20241021	133700	137781130	13640	13640	13640	13640	2
328	20241021	133600	137753850	13640	13640	13640	13640	7
329	20241021	133500	137658370	13640	13640	13640	13640	14
330	20241021	133400	137467410	13640	13640	13640	13640	2
331	20241021	133300	137440130	13640	13660	13660	13640	13
332	20241021	133200	137262590	13630	13640	13650	13630	16
333	20241021	133100	137044450	13630	13650	13650	13630	4
334	20241021	133000	136989890	13640	13630	13650	13630	15
335	20241021	132900	136785380	13630	13640	13650	13630	8
336	20241021	132800	136676270	13630	13650	13650	13630	4
337	20241021	132700	136621710	13640	13640	13650	13630	23
338	20241021	132600	136308060	13630	13640	13640	13630	6
339	20241021	132500	136226240	13630	13640	13640	13630	3
340	20241021	132400	136185340	13630	13630	13640	13630	13
341	20241021	132300	136008120	13630	13640	13640	13630	6
342	20241021	132200	135926300	13630	13630	13630	13630	2
343	20241021	132100	135899040	13630	13630	13640	13630	15
344	20241021	132000	135694540	13630	13630	13640	13630	8
345	20241021	131900	135585460	13640	13630	13640	13630	20
346	20241021	131800	135312770	13630	13630	13630	13630	6
347	20241021	131700	135230990	13640	13630	13640	13630	6
348	20241021	131600	135149170	13650	13640	13650	13640	320
349	20241021	131500	130784310	13640	13640	13640	13640	10
350	20241021	131400	130647910	13640	13640	13640	13640	2
351	20241021	131300	130620630	13640	13640	13640	13640	10
352	20241021	131200	130484230	13640	13640	13640	13640	31
353	20241021	131100	130061390	13650	13670	13670	13650	213
354	20241021	131000	127153580	13670	13670	13670	13670	11
355	20241021	130900	127003210	13670	13670	13670	13670	7
356	20241021	130800	126907520	13670	13670	13670	13670	6
357	20241021	130700	126825500	13670	13670	13670	13670	10
358	20241021	130600	126688800	13670	13670	13670	13670	2
359	20241021	130500	126661460	13680	13680	13680	13670	15
360	20241021	130400	126456320	13670	13670	13670	13670	2
361	20241021	130300	126428980	13670	13660	13690	13660	9
362	20241021	130200	126305950	13660	13660	13660	13660	16
363	20241021	130100	126087390	13660	13660	13660	13660	2
364	20241021	130000	126060070	13660	13660	13660	13660	6
365	20241021	125900	125978110	13660	13660	13660	13660	15
366	20241021	125800	125773210	13660	13660	13660	13660	2
367	20241021	125700	125745890	13660	13660	13660	13660	6
368	20241021	125600	125663930	13660	13660	13660	13660	14
369	20241021	125500	125472690	13660	13660	13660	13660	2
370	20241021	125400	125445370	13670	13670	13670	13660	122
371	20241021	125300	123778750	13670	13670	13670	13670	6
372	20241021	125200	123696730	13670	13680	13680	13670	3
373	20241021	125100	123655710	13690	13700	13700	13690	439
374	20241021	125000	117641420	13700	13700	13700	13700	2
375	20241021	124900	117614020	13700	13670	13700	13670	70
376	20241021	124800	116655450	13660	13680	13680	13660	11
377	20241021	124700	116505050	13680	13680	13680	13680	7
378	20241021	124600	116409290	13680	13680	13680	13680	2
379	20241021	124500	116381930	13690	13680	13690	13680	16
380	20241021	124400	116163040	13690	13670	13690	13670	17
381	20241021	124300	115930530	13670	13670	13670	13670	2
382	20241021	124200	115903190	13670	13670	13670	13670	15
383	20241021	124100	115698140	13670	13670	13670	13670	6
384	20241021	124000	115616120	13670	13670	13670	13670	2
385	20241021	123900	115588780	13680	13670	13680	13670	8
386	20241021	123800	115479410	13670	13670	13670	13670	6
387	20241021	123700	115397390	13670	13670	13670	13670	10
388	20241021	123600	115260690	13670	13680	13680	13670	27
389	20241021	123500	114891420	13680	13680	13680	13680	7
390	20241021	123400	114795660	13680	13680	13680	13680	10
391	20241021	123300	114658860	13680	13680	13680	13680	6
392	20241021	123200	114576780	13680	13680	13680	13680	6
393	20241021	123100	114494700	13680	13680	13680	13680	11
394	20241021	123000	114344220	13680	13680	13680	13680	7
395	20241021	122900	114248460	13680	13680	13680	13680	14
396	20241021	122800	114056940	13680	13680	13680	13680	2
397	20241021	122700	114029580	13680	13680	13680	13680	7
398	20241021	122600	113933820	13680	13670	13690	13670	24
399	20241021	122500	113605610	13670	13670	13670	13670	2
400	20241021	122400	113578270	13670	13670	13670	13670	6
401	20241021	122300	113496250	13670	13670	13670	13670	16
402	20241021	122200	113277530	13670	13670	13670	13670	2
403	20241021	122100	113250190	13670	13670	13670	13670	6
404	20241021	122000	113168170	13670	13670	13670	13670	15
405	20241021	121900	112963120	13670	13670	13670	13670	2
406	20241021	121800	112935780	13670	13670	13670	13670	9
407	20241021	121700	112812750	13680	13680	13680	13680	9
408	20241021	121600	112689630	13680	13680	13680	13680	24
409	20241021	121500	112361310	13680	13680	13680	13680	16
410	20241021	121400	112142430	13680	13680	13680	13680	6
411	20241021	121300	112060350	13680	13680	13680	13680	10
412	20241021	121200	111923550	13680	13690	13690	13680	12
413	20241021	121100	111759290	13670	13670	13680	13670	5
414	20241021	121000	111690930	13670	13670	13670	13670	7
415	20241021	120900	111595240	13690	13660	13690	13660	19
416	20241021	120800	111335630	13660	13660	13660	13660	3
417	20241021	120700	111294650	13660	13670	13670	13660	15
418	20241021	120600	111089650	13680	13670	13680	13670	336
419	20241021	120500	106496520	13670	13670	13670	13670	2
420	20241021	120400	106469180	13670	13680	13680	13670	10
421	20241021	120300	106332440	13680	13680	13680	13680	7
422	20241021	120200	106236680	13680	13680	13680	13680	2
423	20241021	120100	106209320	13680	13690	13710	13680	9
424	20241021	120000	106086120	13700	13690	13700	13680	9
425	20241021	115900	105962950	13700	13700	13700	13680	23
426	20241021	115800	105647980	13700	13700	13700	13700	15
427	20241021	115700	105442480	13700	13690	13700	13690	12
428	20241021	115600	105278190	13690	13690	13690	13690	2
429	20241021	115500	105250810	13690	13690	13690	13690	15
430	20241021	115400	105045460	13690	13690	13690	13690	6
431	20241021	115300	104963320	13700	13680	13700	13680	16
432	20241021	115200	104744390	13710	13700	13720	13670	17
433	20241021	115100	104511580	13710	13730	13730	13670	17
434	20241021	115000	104278760	13750	13670	13750	13670	42
435	20241021	114900	103703130	13670	13670	13670	13670	6
436	20241021	114800	103621110	13670	13680	13680	13670	6
437	20241021	114700	103539080	13690	13680	13690	13680	12
438	20241021	114600	103374910	13680	13680	13690	13680	8
439	20241021	114500	103265460	13690	13680	13690	13670	23
440	20241021	114400	102950900	13690	13680	13690	13680	3
441	20241021	114300	102909850	13680	13680	13680	13680	7
442	20241021	114200	102814090	13680	13680	13680	13680	6
443	20241021	114100	102732010	13680	13680	13680	13680	10
444	20241021	114000	102595210	13680	13680	13680	13680	2
445	20241021	113900	102567850	13680	13680	13680	13680	16
446	20241021	113800	102348970	13680	13680	13680	13680	2
447	20241021	113700	102321610	13680	13680	13690	13680	33
448	20241021	113600	101870160	13670	13670	13670	13670	11
449	20241021	113500	101719790	13670	13670	13670	13670	2
450	20241021	113400	101692450	13690	13690	13690	13690	3
451	20241021	113300	101651380	13690	13700	13700	13690	3
452	20241021	113200	101610300	13700	13700	13700	13700	2
453	20241021	113100	101582900	13700	13700	13700	13700	6
454	20241021	113000	101500700	13700	13700	13700	13700	14
455	20241021	112900	101308900	13700	13700	13700	13700	2
456	20241021	112800	101281500	13700	13700	13700	13700	7
457	20241021	112700	101185600	13710	13700	13710	13700	6
458	20241021	112600	101103360	13700	13710	13710	13700	11
459	20241021	112500	100952570	13700	13700	13700	13700	14
460	20241021	112400	100760770	13700	13700	13700	13700	7
461	20241021	112300	100664870	13700	13700	13700	13700	2
462	20241021	112200	100637470	13700	13700	13700	13700	14
463	20241021	112100	100445670	13700	13700	13700	13700	7
464	20241021	112000	100349770	13700	13700	13700	13700	2
465	20241021	111900	100322370	13710	13710	13710	13700	22
466	20241021	111800	100020810	13710	13700	13710	13700	7
467	20241021	111700	99924900	13700	13700	13700	13700	2
468	20241021	111600	99897500	13700	13710	13710	13700	16
469	20241021	111500	99678290	13700	13700	13700	13700	6
470	20241021	111400	99596090	13700	13700	13700	13700	2
471	20241021	111300	99568690	13710	13700	13710	13700	16
472	20241021	111200	99349400	13700	13700	13700	13700	6
473	20241021	111100	99267200	13700	13710	13710	13700	6
474	20241021	111000	99184960	13700	13700	13700	13700	6
475	20241021	110900	99102760	13700	13700	13700	13700	7
476	20241021	110800	99006860	13700	13700	13700	13700	10
477	20241021	110700	98869860	13700	13700	13700	13700	6
478	20241021	110600	98787660	13700	13700	13700	13700	7
479	20241021	110500	98691760	13700	13700	13700	13700	11
480	20241021	110400	98541060	13700	13710	13710	13700	17
481	20241021	110300	98308050	13700	13700	13700	13700	8
482	20241021	110200	98198450	13700	13700	13700	13700	15
483	20241021	110100	97992950	13700	13700	13700	13700	12
484	20241021	110000	97828550	13700	13700	13700	13700	14
485	20241021	105900	97636750	13700	13700	13700	13700	2
486	20241021	105800	97609350	13700	13700	13700	13700	6
487	20241021	105700	97527150	13710	13710	13710	13710	2
488	20241021	105600	97499730	13730	13720	13730	13720	8
489	20241021	105500	97389910	13740	13740	13740	13720	8
490	20241021	105400	97280030	13740	13740	13740	13720	78
491	20241021	105300	96208400	13740	13740	13740	13720	13
492	20241021	105200	96029840	13740	13740	13740	13720	58
493	20241021	105100	95233000	13740	13700	13740	13700	114
494	20241021	105000	93668910	13700	13700	13700	13690	13
495	20241021	104900	93490830	13700	13680	13700	13680	23
496	20241021	104800	93175960	13690	13670	13690	13660	18
497	20241021	104700	92929860	13670	13670	13680	13660	14
498	20241021	104600	92738490	13660	13660	13660	13660	15
499	20241021	104500	92533590	13660	13660	13660	13660	6
500	20241021	104400	92451630	13660	13660	13660	13660	2
501	20241021	104300	92424310	13660	13660	13670	13660	15
502	20241021	104200	92219400	13650	13660	13670	13650	301
503	20241021	104100	88107740	13670	13680	13680	13670	19
504	20241021	104000	87847850	13690	13690	13690	13690	12
505	20241021	103900	87683570	13690	13690	13690	13690	2
506	20241021	103800	87656190	13690	13700	13700	13690	8
507	20241021	103700	87546650	13700	13690	13700	13690	6
508	20241021	103600	87464470	13700	13740	13740	13700	465
509	20241021	103500	81090370	13740	13740	13740	13740	14
510	20241021	103400	80898010	13740	13740	13740	13740	7
511	20241021	103300	80801830	13750	13750	13750	13750	37
512	20241021	103200	80293080	13750	13750	13750	13750	15
513	20241021	103100	80086830	13750	13750	13750	13750	6
514	20241021	103000	80004330	13760	13750	13760	13750	62
515	20241021	102900	79151730	13750	13750	13750	13750	15
516	20241021	102800	78945480	13760	13760	13760	13760	127
517	20241021	102700	77197960	13760	13760	13760	13760	2
518	20241021	102600	77170440	13760	13760	13760	13760	25
519	20241021	102500	76826440	13760	13760	13760	13760	6
520	20241021	102400	76743880	13760	13760	13760	13760	11
521	20241021	102300	76592520	13760	13750	13760	13750	46
522	20241021	102200	75959930	13750	13750	13750	13750	54
523	20241021	102100	75217430	13750	13750	13750	13750	0
524	20241021	102000	75217430	13750	13750	13750	13750	4
525	20241021	101900	75162430	13750	13770	13770	13750	427
526	20241021	101800	69286820	13770	13770	13770	13770	34
527	20241021	101700	68818640	13770	13760	13770	13760	15
528	20241021	101600	68612130	13760	13760	13760	13760	4
529	20241021	101500	68557090	13770	13770	13770	13770	10
530	20241021	101400	68419390	13760	13760	13760	13760	10
531	20241021	101300	68281790	13760	13760	13760	13750	54
532	20241021	101200	67538830	13750	13750	13760	13750	14
533	20241021	101100	67346320	13740	13750	13750	13740	137
534	20241021	101000	65463900	13760	13760	13760	13740	100
535	20241021	100900	64089720	13750	13720	13770	13720	124
536	20241021	100800	62385960	13710	13720	13790	13700	521
537	20241021	100700	55205870	13730	13700	13740	13680	7
538	20241021	100600	55109860	13680	13670	13760	13670	322
539	20241021	100500	50680640	13680	13690	13750	13650	223
540	20241021	100400	47622930	13690	13650	13690	13630	520
541	20241021	100300	40517810	13640	13630	13640	13630	398
542	20241021	100200	35089990	13620	13630	13630	13620	6
543	20241021	100100	35008260	13620	13620	13620	13620	4
544	20241021	100000	34953780	13630	13630	13630	13630	11
545	20241021	095900	34803850	13620	13620	13620	13620	5
546	20241021	095800	34735750	13620	13620	13620	13620	4
547	20241021	095700	34681270	13620	13620	13620	13620	0
548	20241021	095600	34681270	13620	13620	13620	13620	4
549	20241021	095500	34626790	13620	13620	13620	13620	6
550	20241021	095400	34545070	13620	13620	13620	13620	0
551	20241021	095300	34545070	13620	13620	13620	13620	4
552	20241021	095200	34490590	13620	13620	13620	13620	4
553	20241021	095100	34436110	13620	13620	13620	13620	66
554	20241021	095000	33537190	13620	13620	13620	13620	299
555	20241021	094900	29464810	13630	13640	13640	13630	70
556	20241021	094800	28510020	13640	13640	13640	13640	0
557	20241021	094700	28510020	13640	13640	13640	13640	5
558	20241021	094600	28441820	13640	13640	13640	13640	4
559	20241021	094500	28387260	13640	13640	13640	13630	25
560	20241021	094400	28046270	13640	13630	13640	13630	11
561	20241021	094300	27896270	13630	13630	13630	13630	5
562	20241021	094200	27828120	13630	13630	13630	13630	0
563	20241021	094100	27828120	13630	13630	13630	13630	4
564	20241021	094000	27773600	13640	13630	13640	13630	25
565	20241021	093900	27432650	13640	13640	13640	13640	9
566	20241021	093800	27309890	13630	13640	13640	13630	5
567	20241021	093700	27241730	13640	13630	13640	13630	5
568	20241021	093600	27173570	13630	13630	13630	13630	0
569	20241021	093500	27173570	13630	13630	13630	13630	105
570	20241021	093400	25742420	13630	13620	13630	13620	5
571	20241021	093300	25674310	13630	13630	13630	13630	1
572	20241021	093200	25660680	13620	13620	13620	13620	17
573	20241021	093100	25429140	13620	13620	13620	13620	4
574	20241021	093000	25374660	13620	13620	13620	13620	0
575	20241021	092900	25374660	13620	13630	13630	13620	34
576	20241021	092800	24911380	13630	13630	13630	13630	5
577	20241021	092700	24843230	13630	13630	13630	13630	0
578	20241021	092600	24843230	13630	13630	13630	13630	4
579	20241021	092500	24788710	13630	13630	13630	13630	5
580	20241021	092400	24720560	13640	13650	13650	13640	55
581	20241021	092300	23970350	13640	13650	13650	13640	12
582	20241021	092200	23806610	13640	13640	13640	13640	7
583	20241021	092100	23711130	13650	13650	13650	13650	0
584	20241021	092000	23711130	13650	13650	13650	13640	4
585	20241021	091900	23656550	13660	13660	13660	13650	8
586	20241021	091800	23547320	13660	13650	13660	13650	4
587	20241021	091700	23492710	13650	13640	13680	13640	5
588	20241021	091600	23424440	13630	13620	13640	13620	11
589	20241021	091500	23274540	13630	13630	13640	13630	176
590	20241021	091400	20875620	13620	13610	13620	13610	212
591	20241021	091300	17990260	13610	13610	13610	13610	26
592	20241021	091200	17636400	13620	13620	13620	13620	20
593	20241021	091100	17364000	13600	13620	13620	13600	480
594	20241021	091000	10830820	13630	13630	13630	13630	148
595	20241021	090900	8813580	13630	13630	13630	13630	4
596	20241021	090800	8759060	13630	13630	13630	13630	13
597	20241021	090700	8581870	13640	13640	13640	13640	0
598	20241021	090600	8581870	13640	13640	13640	13640	7
599	20241021	090500	8486390	13620	13620	13650	13620	331
600	20241021	090400	3974540	13620	13620	13620	13620	22
601	20241021	090300	3674900	13640	13660	13660	13640	141
602	20241021	090200	1750830	13650	13650	13650	13650	0
603	20241021	090100	1750830	13650	13650	13650	13650	7
604	20241021	090000	1655280	13680	13680	13680	13680	121