KissMeData/016580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190300	161870610	13570	13570	13570	13570	86
3	20241015	190200	161870610	13570	13570	13570	13570	0
4	20241015	190100	161870610	13570	13570	13570	13570	0
5	20241015	190000	161870610	13570	13570	13570	13570	0
6	20241015	185900	161870610	13570	13570	13570	13570	0
7	20241015	185800	161870610	13570	13570	13570	13570	0
8	20241015	185700	161870610	13570	13570	13570	13570	0
9	20241015	185600	161870610	13570	13570	13570	13570	0
10	20241015	185500	161870610	13570	13570	13570	13570	0
11	20241015	185400	161870610	13570	13570	13570	13570	0
12	20241015	185300	161870610	13570	13570	13570	13570	0
13	20241015	185200	161870610	13570	13570	13570	13570	0
14	20241015	185100	161870610	13570	13570	13570	13570	0
15	20241015	185000	161870610	13570	13570	13570	13570	0
16	20241015	184900	161870610	13570	13570	13570	13570	0
17	20241015	184800	161870610	13570	13570	13570	13570	0
18	20241015	184700	161870610	13570	13570	13570	13570	0
19	20241015	184600	161870610	13570	13570	13570	13570	0
20	20241015	184500	161870610	13570	13570	13570	13570	0
21	20241015	184400	161870610	13570	13570	13570	13570	0
22	20241015	184300	161870610	13570	13570	13570	13570	0
23	20241015	184200	161870610	13570	13570	13570	13570	0
24	20241015	184100	161870610	13570	13570	13570	13570	0
25	20241015	184000	161870610	13570	13570	13570	13570	0
26	20241015	183900	161870610	13570	13570	13570	13570	0
27	20241015	183800	161870610	13570	13570	13570	13570	0
28	20241015	183700	161870610	13570	13570	13570	13570	0
29	20241015	183600	161870610	13570	13570	13570	13570	0
30	20241015	183500	161870610	13570	13570	13570	13570	0
31	20241015	183400	161870610	13570	13570	13570	13570	0
32	20241015	183300	161870610	13570	13570	13570	13570	86
33	20241015	183200	161870610	13570	13570	13570	13570	0
34	20241015	183100	161870610	13570	13570	13570	13570	0
35	20241015	183000	161870610	13570	13570	13570	13570	0
36	20241015	182900	161870610	13570	13570	13570	13570	0
37	20241015	182800	161870610	13570	13570	13570	13570	0
38	20241015	182700	161870610	13570	13570	13570	13570	0
39	20241015	182600	161870610	13570	13570	13570	13570	0
40	20241015	182500	161870610	13570	13570	13570	13570	0
41	20241015	182400	161870610	13570	13570	13570	13570	0
42	20241015	182300	161870610	13570	13570	13570	13570	0
43	20241015	182200	161870610	13570	13570	13570	13570	0
44	20241015	182100	161870610	13570	13570	13570	13570	0
45	20241015	182000	161870610	13570	13570	13570	13570	0
46	20241015	181900	161870610	13570	13570	13570	13570	0
47	20241015	181800	161870610	13570	13570	13570	13570	0
48	20241015	181700	161870610	13570	13570	13570	13570	0
49	20241015	181600	161870610	13570	13570	13570	13570	0
50	20241015	181500	161870610	13570	13570	13570	13570	0
51	20241015	181400	161870610	13570	13570	13570	13570	0
52	20241015	181300	161870610	13570	13570	13570	13570	0
53	20241015	181200	161870610	13570	13570	13570	13570	0
54	20241015	181100	161870610	13570	13570	13570	13570	0
55	20241015	181000	161870610	13570	13570	13570	13570	0
56	20241015	180900	161870610	13570	13570	13570	13570	0
57	20241015	180800	161870610	13570	13570	13570	13570	0
58	20241015	180700	161870610	13570	13570	13570	13570	0
59	20241015	180600	161870610	13570	13570	13570	13570	0
60	20241015	180500	161870610	13570	13570	13570	13570	0
61	20241015	180400	161870610	13570	13570	13570	13570	0
62	20241015	180300	161870610	13570	13570	13570	13570	86
63	20241015	180200	161870610	13570	13570	13570	13570	0
64	20241015	180100	161870610	13570	13570	13570	13570	0
65	20241015	180000	161870610	13570	13570	13570	13570	0
66	20241015	175900	161870610	13570	13570	13570	13570	0
67	20241015	175800	161870610	13570	13570	13570	13570	0
68	20241015	175700	161870610	13570	13570	13570	13570	0
69	20241015	175600	161870610	13570	13570	13570	13570	0
70	20241015	175500	161870610	13570	13570	13570	13570	0
71	20241015	175400	161870610	13570	13570	13570	13570	0
72	20241015	175300	161870610	13570	13570	13570	13570	0
73	20241015	175200	161870610	13570	13570	13570	13570	0
74	20241015	175100	161870610	13570	13570	13570	13570	0
75	20241015	175000	161870610	13570	13570	13570	13570	0
76	20241015	174900	161870610	13570	13570	13570	13570	0
77	20241015	174800	161870610	13570	13570	13570	13570	0
78	20241015	174700	161870610	13570	13570	13570	13570	0
79	20241015	174600	161870610	13570	13570	13570	13570	0
80	20241015	174500	161870610	13570	13570	13570	13570	0
81	20241015	174400	161870610	13570	13570	13570	13570	0
82	20241015	174300	161870610	13570	13570	13570	13570	0
83	20241015	174200	161870610	13570	13570	13570	13570	0
84	20241015	174100	161870610	13570	13570	13570	13570	0
85	20241015	174000	161870610	13570	13570	13570	13570	0
86	20241015	173900	161870610	13570	13570	13570	13570	0
87	20241015	173800	161870610	13570	13570	13570	13570	0
88	20241015	173700	161870610	13570	13570	13570	13570	0
89	20241015	173600	161870610	13570	13570	13570	13570	0
90	20241015	173500	161870610	13570	13570	13570	13570	0
91	20241015	173400	161870610	13570	13570	13570	13570	0
92	20241015	173300	161870610	13570	13570	13570	13570	86
93	20241015	173200	161870610	13570	13570	13570	13570	0
94	20241015	173100	161870610	13570	13570	13570	13570	0
95	20241015	173000	161870610	13570	13570	13570	13570	0
96	20241015	172900	161870610	13570	13570	13570	13570	0
97	20241015	172800	161870610	13570	13570	13570	13570	0
98	20241015	172700	161870610	13570	13570	13570	13570	0
99	20241015	172600	161870610	13570	13570	13570	13570	0
100	20241015	172500	161870610	13570	13570	13570	13570	0
101	20241015	172400	161870610	13570	13570	13570	13570	0
102	20241015	172300	161870610	13570	13570	13570	13570	0
103	20241015	172200	161870610	13570	13570	13570	13570	0
104	20241015	172100	161870610	13570	13570	13570	13570	0
105	20241015	172000	161870610	13570	13570	13570	13570	0
106	20241015	171900	161870610	13570	13570	13570	13570	0
107	20241015	171800	161870610	13570	13570	13570	13570	0
108	20241015	171700	161870610	13570	13570	13570	13570	0
109	20241015	171600	161870610	13570	13570	13570	13570	0
110	20241015	171500	161870610	13570	13570	13570	13570	0
111	20241015	171400	161870610	13570	13570	13570	13570	0
112	20241015	171300	161870610	13570	13570	13570	13570	0
113	20241015	171200	161870610	13570	13570	13570	13570	0
114	20241015	171100	161870610	13570	13570	13570	13570	0
115	20241015	171000	161870610	13570	13570	13570	13570	0
116	20241015	170900	161870610	13570	13570	13570	13570	0
117	20241015	170800	161870610	13570	13570	13570	13570	0
118	20241015	170700	161870610	13570	13570	13570	13570	0
119	20241015	170600	161870610	13570	13570	13570	13570	0
120	20241015	170500	161870610	13570	13570	13570	13570	0
121	20241015	170400	161870610	13570	13570	13570	13570	0
122	20241015	170300	161870610	13570	13570	13570	13570	86
123	20241015	170200	161870610	13570	13570	13570	13570	0
124	20241015	170100	161870610	13570	13570	13570	13570	0
125	20241015	170000	161870610	13570	13570	13570	13570	0
126	20241015	165900	161870610	13570	13570	13570	13570	0
127	20241015	165800	161870610	13570	13570	13570	13570	0
128	20241015	165700	161870610	13570	13570	13570	13570	0
129	20241015	165600	161870610	13570	13570	13570	13570	0
130	20241015	165500	161870610	13570	13570	13570	13570	0
131	20241015	165400	161870610	13570	13570	13570	13570	0
132	20241015	165300	161870610	13570	13570	13570	13570	0
133	20241015	165200	161870610	13570	13570	13570	13570	0
134	20241015	165100	161870610	13570	13570	13570	13570	0
135	20241015	165000	161870610	13570	13570	13570	13570	0
136	20241015	164900	161870610	13570	13570	13570	13570	0
137	20241015	164800	161870610	13570	13570	13570	13570	0
138	20241015	164700	161870610	13570	13570	13570	13570	0
139	20241015	164600	161870610	13570	13570	13570	13570	0
140	20241015	164500	161870610	13570	13570	13570	13570	0
141	20241015	164400	161870610	13570	13570	13570	13570	0
142	20241015	164300	161870610	13570	13570	13570	13570	0
143	20241015	164200	161870610	13570	13570	13570	13570	0
144	20241015	164100	161870610	13570	13570	13570	13570	0
145	20241015	164000	161870610	13570	13570	13570	13570	0
146	20241015	163900	161870610	13570	13570	13570	13570	0
147	20241015	163800	161870610	13570	13570	13570	13570	0
148	20241015	163700	161870610	13570	13570	13570	13570	0
149	20241015	163600	161870610	13570	13570	13570	13570	0
150	20241015	163500	161870610	13570	13570	13570	13570	0
151	20241015	163400	161870610	13570	13570	13570	13570	0
152	20241015	163300	161870610	13570	13570	13570	13570	86
153	20241015	163200	161870610	13570	13570	13570	13570	0
154	20241015	163100	161870610	13570	13570	13570	13570	0
155	20241015	163000	161870610	13570	13570	13570	13570	0
156	20241015	162900	161870610	13570	13570	13570	13570	0
157	20241015	162800	161870610	13570	13570	13570	13570	0
158	20241015	162700	161870610	13570	13570	13570	13570	0
159	20241015	162600	161870610	13570	13570	13570	13570	0
160	20241015	162500	161870610	13570	13570	13570	13570	0
161	20241015	162400	161870610	13570	13570	13570	13570	0
162	20241015	162300	161870610	13570	13570	13570	13570	0
163	20241015	162200	161870610	13570	13570	13570	13570	0
164	20241015	162100	161870610	13570	13570	13570	13570	0
165	20241015	162000	161870610	13570	13570	13570	13570	0
166	20241015	161900	161870610	13570	13570	13570	13570	0
167	20241015	161800	161870610	13570	13570	13570	13570	0
168	20241015	161700	161870610	13570	13570	13570	13570	0
169	20241015	161600	161870610	13570	13570	13570	13570	0
170	20241015	161500	161870610	13570	13570	13570	13570	0
171	20241015	161400	161870610	13570	13570	13570	13570	0
172	20241015	161300	161870610	13570	13570	13570	13570	0
173	20241015	161200	161870610	13570	13570	13570	13570	0
174	20241015	161100	161870610	13570	13570	13570	13570	0
175	20241015	161000	161870610	13570	13570	13570	13570	0
176	20241015	160900	161870610	13570	13570	13570	13570	0
177	20241015	160800	161870610	13570	13570	13570	13570	0
178	20241015	160700	161870610	13570	13570	13570	13570	0
179	20241015	160600	161870610	13570	13570	13570	13570	0
180	20241015	160500	161870610	13570	13570	13570	13570	0
181	20241015	160400	161870610	13570	13570	13570	13570	0
182	20241015	160300	161870610	13570	13570	13570	13570	86
183	20241015	160200	161870610	13570	13570	13570	13570	0
184	20241015	160100	161870610	13570	13570	13570	13570	0
185	20241015	160000	161870610	13570	13570	13570	13570	0
186	20241015	155900	161870610	13570	13570	13570	13570	0
187	20241015	155800	161870610	13570	13570	13570	13570	0
188	20241015	155700	161870610	13570	13570	13570	13570	0
189	20241015	155600	161870610	13570	13570	13570	13570	0
190	20241015	155500	161870610	13570	13570	13570	13570	0
191	20241015	155400	161870610	13570	13570	13570	13570	0
192	20241015	155300	161870610	13570	13570	13570	13570	0
193	20241015	155200	161870610	13570	13570	13570	13570	0
194	20241015	155100	161870610	13570	13570	13570	13570	0
195	20241015	155000	161870610	13570	13570	13570	13570	0
196	20241015	154900	161870610	13570	13570	13570	13570	0
197	20241015	154800	161870610	13570	13570	13570	13570	0
198	20241015	154700	161870610	13570	13570	13570	13570	0
199	20241015	154600	161870610	13570	13570	13570	13570	0
200	20241015	154500	161870610	13570	13570	13570	13570	0
201	20241015	154400	161870610	13570	13570	13570	13570	0
202	20241015	154300	161870610	13570	13570	13570	13570	0
203	20241015	154200	161870610	13570	13570	13570	13570	0
204	20241015	154100	161870610	13570	13570	13570	13570	0
205	20241015	154000	161870610	13570	13570	13570	13570	0
206	20241015	153900	161870610	13570	13570	13570	13570	0
207	20241015	153800	161870610	13570	13570	13570	13570	0
208	20241015	153700	161870610	13570	13570	13570	13570	0
209	20241015	153600	161870610	13570	13570	13570	13570	0
210	20241015	153500	161870610	13570	13570	13570	13570	0
211	20241015	153400	161870610	13570	13570	13570	13570	0
212	20241015	153300	161870610	13570	13570	13570	13570	86
213	20241015	153200	161870610	13570	13570	13570	13570	0
214	20241015	153100	161870610	13570	13570	13570	13570	0
215	20241015	153000	161870610	13570	13570	13570	13570	86
216	20241015	152900	160703590	13580	13580	13580	13580	0
217	20241015	152800	160703590	13580	13580	13580	13580	0
218	20241015	152700	160703590	13580	13580	13580	13580	0
219	20241015	152600	160703590	13580	13580	13580	13580	0
220	20241015	152500	160703590	13580	13580	13580	13580	0
221	20241015	152400	160703590	13580	13580	13580	13580	0
222	20241015	152300	160703590	13580	13580	13580	13580	0
223	20241015	152200	160703590	13580	13580	13580	13580	0
224	20241015	152100	160703590	13580	13580	13580	13580	0
225	20241015	152000	160703590	13580	13580	13580	13580	0
226	20241015	151900	160703590	13580	13560	13580	13560	569
227	20241015	151800	152980290	13570	13540	13570	13540	285
228	20241015	151700	149117600	13540	13530	13540	13530	2
229	20241015	151600	149090530	13520	13520	13520	13520	0
230	20241015	151500	149090530	13520	13540	13550	13510	156
231	20241015	151400	146978990	13540	13550	13550	13540	52
232	20241015	151300	146274700	13550	13550	13550	13540	10
233	20241015	151200	146139280	13550	13540	13550	13540	148
234	20241015	151100	144135320	13510	13520	13550	13510	503
235	20241015	151000	137321970	13520	13530	13530	13520	3
236	20241015	150900	137281400	13520	13520	13520	13520	11
237	20241015	150800	137132680	13500	13530	13530	13500	2
238	20241015	150700	137105650	13530	13500	13530	13500	4
239	20241015	150600	137051590	13510	13510	13510	13510	16
240	20241015	150500	136835430	13490	13510	13510	13490	2
241	20241015	150400	136808430	13500	13500	13500	13500	1
242	20241015	150300	136794930	13500	13500	13500	13500	0
243	20241015	150200	136794930	13500	13500	13500	13500	1
244	20241015	150100	136781430	13480	13480	13480	13470	4
245	20241015	150000	136727520	13480	13470	13480	13470	2
246	20241015	145900	136700570	13480	13490	13500	13480	8
247	20241015	145800	136592660	13490	13500	13510	13490	6
248	20241015	145700	136511670	13490	13500	13510	13490	24
249	20241015	145600	136187830	13490	13490	13490	13490	51
250	20241015	145500	135499840	13500	13540	13540	13500	491
251	20241015	145400	128866490	13540	13540	13550	13540	7
252	20241015	145300	128771690	13540	13540	13550	13540	3
253	20241015	145200	128731060	13540	13550	13550	13540	15
254	20241015	145100	128527820	13550	13550	13550	13550	2
255	20241015	145000	128500720	13560	13550	13560	13550	3
256	20241015	144900	128460050	13560	13560	13560	13560	1
257	20241015	144800	128446490	13560	13560	13560	13560	1
258	20241015	144700	128432930	13570	13540	13570	13540	3
259	20241015	144600	128392250	13530	13570	13570	13530	4
260	20241015	144500	128338090	13560	13560	13570	13560	6
261	20241015	144400	128256710	13560	13560	13560	13560	6
262	20241015	144300	128175350	13570	13570	13580	13560	26
263	20241015	144200	127822530	13580	13570	13580	13560	5
264	20241015	144100	127754690	13580	13560	13580	13560	5
265	20241015	144000	127686860	13560	13530	13560	13530	42
266	20241015	143900	127117410	13560	13510	13560	13510	35
267	20241015	143800	126644190	13520	13520	13520	13520	2
268	20241015	143700	126617150	13510	13510	13510	13510	10
269	20241015	143600	126482050	13520	13510	13520	13510	18
270	20241015	143500	126238760	13520	13560	13560	13510	19
271	20241015	143400	125981890	13560	13540	13560	13540	189
272	20241015	143300	123419400	13550	13540	13550	13540	2
273	20241015	143200	123392310	13540	13540	13540	13540	1
274	20241015	143100	123378770	13540	13530	13540	13530	3
275	20241015	143000	123338160	13550	13540	13550	13540	20
276	20241015	142900	123067240	13540	13550	13550	13540	15
277	20241015	142800	122864030	13550	13550	13550	13550	2
278	20241015	142700	122836930	13550	13550	13550	13550	0
279	20241015	142600	122836930	13550	13550	13550	13550	2
280	20241015	142500	122809830	13540	13540	13540	13540	7
281	20241015	142400	122715050	13550	13540	13550	13540	4
282	20241015	142300	122660870	13550	13550	13550	13550	13
283	20241015	142200	122484720	13550	13540	13550	13540	2
284	20241015	142100	122457630	13540	13520	13550	13520	6
285	20241015	142000	122376400	13530	13530	13530	13530	1
286	20241015	141900	122362870	13540	13530	13540	13530	2
287	20241015	141800	122335800	13530	13520	13530	13520	3
288	20241015	141700	122295220	13530	13530	13530	13530	2
289	20241015	141600	122268160	13520	13520	13550	13520	23
290	20241015	141500	121956990	13520	13520	13520	13520	1
291	20241015	141400	121943470	13530	13510	13530	13510	5
292	20241015	141300	121875870	13500	13510	13520	13500	3
293	20241015	141200	121835340	13510	13520	13530	13510	7
294	20241015	141100	121740730	13530	13530	13530	13530	1
295	20241015	141000	121727200	13520	13520	13520	13520	2
296	20241015	140900	121700160	13530	13500	13530	13500	4
297	20241015	140800	121646090	13490	13500	13510	13490	12
298	20241015	140700	121484080	13520	13500	13530	13500	7
299	20241015	140600	121389490	13500	13500	13500	13500	1
300	20241015	140500	121375990	13520	13510	13520	13500	6
301	20241015	140400	121294930	13510	13520	13520	13510	39
302	20241015	140300	120768030	13520	13530	13530	13510	14
303	20241015	140200	120578670	13530	13510	13530	13510	16
304	20241015	140100	120362480	13510	13540	13540	13510	180
305	20241015	140000	117927310	13550	13550	13550	13530	7
306	20241015	135900	117832520	13540	13540	13550	13530	21
307	20241015	135800	117548240	13540	13540	13540	13540	2
308	20241015	135700	117521160	13530	13540	13540	13530	3
309	20241015	135600	117480560	13550	13530	13550	13530	6
310	20241015	135500	117399340	13530	13540	13550	13530	27
311	20241015	135400	117033970	13530	13530	13530	13530	10
312	20241015	135300	116898670	13530	13530	13540	13530	20
313	20241015	135200	116628060	13550	13550	13550	13540	107
314	20241015	135100	115179260	13550	13540	13550	13540	10
315	20241015	135000	115043850	13540	13550	13550	13530	41
316	20241015	134900	114488720	13540	13540	13550	13540	4
317	20241015	134800	114434550	13550	13540	13550	13540	3
318	20241015	134700	114393910	13530	13540	13540	13530	13
319	20241015	134600	114217900	13550	13540	13550	13540	2
320	20241015	134500	114190810	13540	13540	13540	13530	3
321	20241015	134400	114150200	13530	13530	13540	13530	4
322	20241015	134300	114096070	13540	13540	13540	13530	13
323	20241015	134200	113920070	13530	13540	13540	13530	2
324	20241015	134100	113893000	13540	13540	13540	13540	1
325	20241015	134000	113879460	13540	13540	13540	13540	0
326	20241015	133900	113879460	13540	13530	13540	13530	4
327	20241015	133800	113825330	13540	13540	13550	13540	14
328	20241015	133700	113635760	13530	13520	13540	13520	6
329	20241015	133600	113554570	13530	13510	13530	13510	2
330	20241015	133500	113527530	13500	13520	13520	13500	2
331	20241015	133400	113500510	13510	13500	13510	13500	6
332	20241015	133300	113419480	13510	13520	13520	13500	12
333	20241015	133200	113257270	13500	13500	13500	13500	0
334	20241015	133100	113257270	13500	13490	13500	13490	2
335	20241015	133000	113230280	13500	13500	13500	13490	8
336	20241015	132900	113122290	13500	13500	13500	13500	1
337	20241015	132800	113108790	13490	13490	13490	13490	1
338	20241015	132700	113095300	13500	13500	13500	13500	2
339	20241015	132600	113068300	13500	13500	13500	13490	13
340	20241015	132500	112892820	13530	13510	13530	13500	7
341	20241015	132400	112798230	13510	13500	13510	13500	2
342	20241015	132300	112771220	13510	13510	13510	13510	2
343	20241015	132200	112744200	13510	13500	13510	13490	48
344	20241015	132100	112096200	13490	13490	13490	13490	11
345	20241015	132000	111947810	13500	13500	13500	13500	2
346	20241015	131900	111920810	13500	13500	13500	13490	9
347	20241015	131800	111799360	13490	13490	13490	13490	0
348	20241015	131700	111799360	13490	13520	13520	13490	64
349	20241015	131600	110934640	13520	13510	13540	13510	66
350	20241015	131500	110042440	13500	13500	13500	13500	63
351	20241015	131400	109191940	13500	13490	13520	13490	22
352	20241015	131300	108895030	13510	13450	13510	13440	186
353	20241015	131200	106388320	13440	13440	13440	13440	3
354	20241015	131100	106348000	13440	13440	13450	13430	6
355	20241015	131000	106267380	13440	13440	13440	13440	2
356	20241015	130900	106240500	13430	13430	13430	13430	34
357	20241015	130800	105783880	13420	13420	13420	13420	1
358	20241015	130700	105770460	13420	13420	13420	13420	0
359	20241015	130600	105770460	13420	13420	13420	13420	1
360	20241015	130500	105757040	13420	13430	13430	13420	9
361	20241015	130400	105636210	13430	13430	13430	13430	2
362	20241015	130300	105609350	13430	13420	13430	13420	11
363	20241015	130200	105461680	13420	13420	13420	13420	9
364	20241015	130100	105340900	13420	13420	13420	13420	14
365	20241015	130000	105153020	13420	13430	13430	13420	75
366	20241015	125900	104146420	13420	13430	13440	13420	42
367	20241015	125800	103582690	13420	13420	13420	13420	62
368	20241015	125700	102750650	13420	13420	13420	13420	24
369	20241015	125600	102428570	13420	13420	13420	13420	74
370	20241015	125500	101435490	13420	13430	13430	13420	342
371	20241015	125400	96845750	13440	13420	13440	13420	27
372	20241015	125300	96483360	13420	13420	13420	13420	12
373	20241015	125200	96322320	13420	13420	13420	13420	74
374	20241015	125100	95329240	13420	13420	13420	13420	32
375	20241015	125000	94899800	13420	13420	13420	13420	23
376	20241015	124900	94591140	13420	13420	13420	13420	0
377	20241015	124800	94591140	13420	13430	13430	13420	112
378	20241015	124700	93087330	13430	13430	13430	13430	16
379	20241015	124600	92872450	13430	13430	13430	13430	12
380	20241015	124500	92711290	13430	13430	13430	13430	35
381	20241015	124400	92241240	13430	13430	13430	13430	5
382	20241015	124300	92174090	13440	13420	13450	13420	477
383	20241015	124200	85763930	13430	13430	13430	13430	7
384	20241015	124100	85669920	13430	13430	13430	13430	17
385	20241015	124000	85441610	13430	13430	13430	13430	23
386	20241015	123900	85132720	13430	13430	13430	13430	62
387	20241015	123800	84300060	13430	13420	13430	13420	63
388	20241015	123700	83454210	13420	13420	13420	13420	40
389	20241015	123600	82917410	13420	13420	13420	13420	0
390	20241015	123500	82917410	13420	13420	13420	13420	85
391	20241015	123400	81776710	13420	13420	13420	13420	15
392	20241015	123300	81575410	13420	13430	13430	13420	17
393	20241015	123200	81347220	13430	13430	13430	13430	12
394	20241015	123100	81186060	13440	13440	13440	13440	65
395	20241015	123000	80312460	13440	13440	13440	13440	12
396	20241015	122900	80151180	13440	13440	13440	13440	2
397	20241015	122800	80124300	13440	13420	13530	13420	1601
398	20241015	122700	58547510	13420	13420	13420	13420	2
399	20241015	122600	58520670	13430	13420	13430	13420	3
400	20241015	122500	58480400	13420	13420	13420	13420	16
401	20241015	122400	58265680	13410	13410	13410	13410	1
402	20241015	122300	58252270	13410	13410	13410	13410	19
403	20241015	122200	57997480	13410	13410	13410	13410	53
404	20241015	122100	57286750	13420	13410	13420	13410	17
405	20241015	122000	57058730	13410	13410	13410	13410	3
406	20241015	121900	57018500	13430	13410	13430	13410	35
407	20241015	121800	56548630	13410	13410	13410	13410	23
408	20241015	121700	56240200	13420	13420	13420	13420	42
409	20241015	121600	55676560	13420	13420	13420	13420	12
410	20241015	121500	55515520	13420	13420	13420	13420	1
411	20241015	121400	55502100	13420	13420	13420	13420	17
412	20241015	121300	55273960	13440	13420	13440	13420	19
413	20241015	121200	55018910	13410	13410	13410	13410	8
414	20241015	121100	54911630	13410	13410	13410	13410	15
415	20241015	121000	54710480	13410	13430	13430	13410	47
416	20241015	120900	54079730	13420	13410	13420	13410	45
417	20241015	120800	53476080	13420	13420	13420	13420	205
418	20241015	120700	50724980	13420	13420	13420	13420	1
419	20241015	120600	50711560	13420	13420	13420	13420	13
420	20241015	120500	50537100	13420	13430	13430	13420	2
421	20241015	120400	50510250	13420	13420	13420	13420	12
422	20241015	120300	50349210	13420	13420	13420	13420	1
423	20241015	120200	50335790	13420	13420	13420	13420	1
424	20241015	120100	50322370	13420	13420	13420	13420	16
425	20241015	120000	50107650	13420	13420	13420	13420	1
426	20241015	115900	50094230	13420	13420	13420	13420	12
427	20241015	115800	49933190	13420	13420	13420	13420	2
428	20241015	115700	49906350	13420	13420	13420	13420	7
429	20241015	115600	49812410	13420	13420	13420	13420	11
430	20241015	115500	49664790	13430	13430	13430	13430	13
431	20241015	115400	49490200	13420	13420	13420	13420	13
432	20241015	115300	49315740	13420	13420	13420	13420	5
433	20241015	115200	49248640	13430	13430	13430	13430	0
434	20241015	115100	49248640	13430	13420	13430	13420	2
435	20241015	115000	49221790	13420	13420	13420	13420	0
436	20241015	114900	49221790	13420	13420	13420	13420	14
437	20241015	114800	49033910	13420	13420	13420	13420	5
438	20241015	114700	48966810	13430	13420	13430	13420	14
439	20241015	114600	48778920	13420	13420	13420	13420	1
440	20241015	114500	48765500	13430	13420	13430	13420	2
441	20241015	114400	48738650	13420	13420	13420	13420	18
442	20241015	114300	48497090	13430	13420	13430	13420	2
443	20241015	114200	48470240	13420	13420	13420	13420	11
444	20241015	114100	48322620	13420	13430	13430	13420	4
445	20241015	114000	48268930	13430	13420	13430	13420	23
446	20241015	113900	47960060	13420	13420	13420	13420	12
447	20241015	113800	47799020	13420	13420	13420	13420	1
448	20241015	113700	47785600	13440	13440	13440	13440	0
449	20241015	113600	47785600	13440	13460	13460	13440	2
450	20241015	113500	47758700	13480	13460	13490	13460	44
451	20241015	113400	47165910	13460	13460	13460	13460	7
452	20241015	113300	47071690	13460	13460	13460	13460	2
453	20241015	113200	47044770	13460	13460	13460	13460	18
454	20241015	113100	46802490	13480	13450	13480	13450	3
455	20241015	113000	46762100	13450	13450	13450	13450	11
456	20241015	112900	46614150	13450	13450	13450	13450	2
457	20241015	112800	46587250	13450	13450	13450	13450	3
458	20241015	112700	46546900	13450	13450	13450	13450	23
459	20241015	112600	46237550	13450	13450	13450	13450	3
460	20241015	112500	46197200	13450	13440	13460	13440	39
461	20241015	112400	45672690	13450	13450	13450	13450	1
462	20241015	112300	45659240	13460	13430	13460	13430	54
463	20241015	112200	44933460	13430	13430	13430	13430	24
464	20241015	112100	44611140	13430	13430	13430	13430	3
465	20241015	112000	44570850	13430	13430	13440	13430	13
466	20241015	111900	44396250	13430	13430	13430	13430	9
467	20241015	111800	44275380	13430	13450	13450	13430	17
468	20241015	111700	44046800	13460	13460	13460	13460	0
469	20241015	111600	44046800	13460	13460	13470	13460	21
470	20241015	111500	43764130	13450	13430	13470	13430	23
471	20241015	111400	43454990	13430	13430	13430	13430	0
472	20241015	111300	43454990	13430	13420	13430	13420	16
473	20241015	111200	43240250	13420	13420	13420	13420	1
474	20241015	111100	43226830	13420	13420	13420	13420	2
475	20241015	111000	43199990	13430	13420	13430	13420	30
476	20241015	110900	42797270	13420	13420	13420	13420	2
477	20241015	110800	42770430	13410	13410	13420	13410	23
478	20241015	110700	42461890	13410	13410	13410	13410	0
479	20241015	110600	42461890	13410	13410	13410	13410	2
480	20241015	110500	42435070	13410	13410	13420	13410	7
481	20241015	110400	42341150	13410	13410	13410	13410	1
482	20241015	110300	42327740	13410	13420	13420	13410	7
483	20241015	110200	42233810	13420	13420	13420	13420	5
484	20241015	110100	42166710	13420	13420	13420	13420	0
485	20241015	110000	42166710	13420	13420	13420	13420	11
486	20241015	105900	42019090	13410	13410	13410	13410	0
487	20241015	105800	42019090	13410	13410	13420	13410	8
488	20241015	105700	41911800	13420	13410	13420	13410	3
489	20241015	105600	41871550	13410	13410	13410	13410	11
490	20241015	105500	41724040	13410	13430	13430	13410	4
491	20241015	105400	41670380	13430	13430	13430	13430	21
492	20241015	105300	41388350	13430	13430	13430	13430	18
493	20241015	105200	41146610	13430	13430	13430	13430	11
494	20241015	105100	40998880	13430	13420	13430	13420	27
495	20241015	105000	40636470	13420	13420	13420	13420	10
496	20241015	104900	40502270	13430	13420	13430	13420	60
497	20241015	104800	39696620	13420	13430	13430	13420	181
498	20241015	104700	37266940	13440	13430	13440	13430	18
499	20241015	104600	37025090	13430	13440	13440	13430	12
500	20241015	104500	36863920	13460	13430	13460	13430	52
501	20241015	104400	36165470	13430	13440	13440	13430	23
502	20241015	104300	35856400	13460	13460	13460	13460	0
503	20241015	104200	35856400	13460	13440	13460	13430	27
504	20241015	104100	35493680	13440	13430	13460	13430	73
505	20241015	104000	34513100	13430	13440	13490	13430	344
506	20241015	103900	29886700	13440	13440	13450	13440	14
507	20241015	103800	29698530	13430	13420	13430	13420	6
508	20241015	103700	29617960	13420	13420	13420	13420	6
509	20241015	103600	29537440	13420	13420	13420	13420	12
510	20241015	103500	29376400	13420	13420	13420	13420	1
511	20241015	103400	29362980	13420	13430	13430	13420	12
512	20241015	103300	29201930	13420	13420	13420	13420	1
513	20241015	103200	29188510	13420	13420	13420	13420	18
514	20241015	103100	28946950	13420	13420	13420	13420	2
515	20241015	103000	28920110	13420	13420	13420	13420	0
516	20241015	102900	28920110	13420	13420	13420	13420	11
517	20241015	102800	28772490	13430	13430	13430	13430	0
518	20241015	102700	28772490	13430	13440	13440	13430	13
519	20241015	102600	28597790	13440	13440	13440	13440	1
520	20241015	102500	28584350	13440	13440	13440	13440	2
521	20241015	102400	28557470	13440	13440	13440	13440	20
522	20241015	102300	28288670	13440	13440	13440	13440	0
523	20241015	102200	28288670	13440	13440	13440	13440	16
524	20241015	102100	28073630	13450	13440	13450	13440	12
525	20241015	102000	27912250	13440	13440	13450	13440	20
526	20241015	101900	27643340	13440	13440	13450	13440	15
527	20241015	101800	27441730	13430	13430	13430	13430	7
528	20241015	101700	27347720	13420	13420	13420	13420	25
529	20241015	101600	27012220	13420	13420	13420	13420	2
530	20241015	101500	26985380	13430	13430	13430	13430	30
531	20241015	101400	26582480	13450	13420	13450	13420	3
532	20241015	101300	26542180	13440	13410	13440	13410	4
533	20241015	101200	26488470	13410	13410	13410	13410	13
534	20241015	101100	26314140	13410	13420	13420	13410	12
535	20241015	101000	26153190	13410	13410	13410	13410	12
536	20241015	100900	25992270	13410	13420	13420	13410	3
537	20241015	100800	25952030	13440	13440	13440	13440	21
538	20241015	100700	25669790	13440	13440	13440	13440	20
539	20241015	100600	25400990	13440	13440	13440	13440	3
540	20241015	100500	25360670	13440	13440	13450	13440	25
541	20241015	100400	25024560	13440	13440	13450	13440	7
542	20241015	100300	24930430	13450	13420	13450	13420	26
543	20241015	100200	24581410	13430	13430	13430	13430	0
544	20241015	100100	24581410	13430	13430	13430	13420	4
545	20241015	100000	24527710	13430	13440	13440	13420	13
546	20241015	095900	24353110	13440	13410	13440	13410	16
547	20241015	095800	24138400	13420	13410	13420	13410	13
548	20241015	095700	23964060	13410	13410	13410	13410	0
549	20241015	095600	23964060	13410	13420	13420	13410	12
550	20241015	095500	23803070	13410	13410	13410	13410	15
551	20241015	095400	23601920	13410	13410	13410	13410	24
552	20241015	095300	23280080	13410	13420	13420	13410	47
553	20241015	095200	22649400	13410	13420	13420	13410	45
554	20241015	095100	22045510	13420	13420	13420	13420	3
555	20241015	095000	22005250	13420	13420	13420	13420	36
556	20241015	094900	21522130	13420	13420	13420	13420	42
557	20241015	094800	20958490	13430	13430	13430	13430	12
558	20241015	094700	20797330	13430	13430	13430	13430	13
559	20241015	094600	20622740	13430	13430	13430	13430	49
560	20241015	094500	19964670	13430	13430	13430	13430	4
561	20241015	094400	19910950	13430	13430	13430	13430	0
562	20241015	094300	19910950	13430	13430	13450	13430	16
563	20241015	094200	19696050	13420	13420	13420	13420	9
564	20241015	094100	19575270	13420	13420	13420	13420	15
565	20241015	094000	19373970	13430	13430	13430	13430	1
566	20241015	093900	19360540	13430	13430	13430	13430	10
567	20241015	093800	19226240	13430	13430	13430	13430	16
568	20241015	093700	19011360	13440	13430	13440	13430	64
569	20241015	093600	18151250	13430	13430	13430	13430	12
570	20241015	093500	17990090	13440	13430	13440	13430	38
571	20241015	093400	17479720	13430	13440	13440	13430	4
572	20241015	093300	17425980	13440	13450	13450	13440	39
573	20241015	093200	16901810	13450	13440	13450	13440	6
574	20241015	093100	16821150	13440	13440	13440	13440	11
575	20241015	093000	16673310	13440	13440	13440	13440	13
576	20241015	092900	16498590	13460	13440	13490	13430	47
577	20241015	092800	15866590	13430	13410	13430	13410	47
578	20241015	092700	15235770	13410	13410	13410	13410	2
579	20241015	092600	15208950	13410	13410	13410	13410	18
580	20241015	092500	14967570	13410	13410	13410	13410	34
581	20241015	092400	14511630	13410	13410	13410	13410	12
582	20241015	092300	14350710	13410	13410	13410	13410	17
583	20241015	092200	14122740	13410	13410	13410	13410	6
584	20241015	092100	14042280	13410	13420	13420	13410	26
585	20241015	092000	13693560	13410	13410	13410	13400	89
586	20241015	091900	12500080	13410	13410	13410	13400	52
587	20241015	091800	11802830	13410	13410	13410	13410	0
588	20241015	091700	11802830	13410	13430	13430	13410	14
589	20241015	091600	11615070	13450	13420	13480	13420	15
590	20241015	091500	11413240	13450	13420	13450	13410	17
591	20241015	091400	11185130	13440	13440	13440	13420	12
592	20241015	091300	11023870	13460	13410	13460	13410	6
593	20241015	091200	10943280	13410	13420	13420	13400	53
594	20241015	091100	10232750	13460	13420	13460	13420	6
595	20241015	091000	10152150	13410	13390	13410	13390	64
596	20241015	090900	9294510	13390	13400	13400	13390	17
597	20241015	090800	9066750	13410	13450	13450	13410	410
598	20241015	090700	3568450	13450	13450	13450	13450	15
599	20241015	090600	3366700	13490	13490	13490	13490	0
600	20241015	090500	3366700	13490	13500	13500	13490	35
601	20241015	090400	2894230	13500	13510	13530	13500	163
602	20241015	090300	693270	13570	13570	13570	13570	11
603	20241015	090200	544000	13600	13600	13600	13600	0
604	20241015	090100	544000	13600	13600	13600	13600	0
605	20241015	090000	544000	13600	13600	13600	13600	40