KissMeData/013580/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185900	529623420	13500	13500	13500	13500	369
3	20241022	185800	529623420	13500	13500	13500	13500	0
4	20241022	185700	529623420	13500	13500	13500	13500	0
5	20241022	185600	529623420	13500	13500	13500	13500	0
6	20241022	185500	529623420	13500	13500	13500	13500	0
7	20241022	185400	529623420	13500	13500	13500	13500	0
8	20241022	185300	529623420	13500	13500	13500	13500	0
9	20241022	185200	529623420	13500	13500	13500	13500	0
10	20241022	185100	529623420	13500	13500	13500	13500	0
11	20241022	185000	529623420	13500	13500	13500	13500	0
12	20241022	184900	529623420	13500	13500	13500	13500	0
13	20241022	184800	529623420	13500	13500	13500	13500	0
14	20241022	184700	529623420	13500	13500	13500	13500	0
15	20241022	184600	529623420	13500	13500	13500	13500	0
16	20241022	184500	529623420	13500	13500	13500	13500	0
17	20241022	184400	529623420	13500	13500	13500	13500	0
18	20241022	184300	529623420	13500	13500	13500	13500	0
19	20241022	184200	529623420	13500	13500	13500	13500	0
20	20241022	184100	529623420	13500	13500	13500	13500	0
21	20241022	184000	529623420	13500	13500	13500	13500	0
22	20241022	183900	529623420	13500	13500	13500	13500	0
23	20241022	183800	529623420	13500	13500	13500	13500	0
24	20241022	183700	529623420	13500	13500	13500	13500	0
25	20241022	183600	529623420	13500	13500	13500	13500	0
26	20241022	183500	529623420	13500	13500	13500	13500	0
27	20241022	183400	529623420	13500	13500	13500	13500	0
28	20241022	183300	529623420	13500	13500	13500	13500	0
29	20241022	183200	529623420	13500	13500	13500	13500	0
30	20241022	183100	529623420	13500	13500	13500	13500	0
31	20241022	183000	529623420	13500	13500	13500	13500	0
32	20241022	182900	529623420	13500	13500	13500	13500	369
33	20241022	182800	529623420	13500	13500	13500	13500	0
34	20241022	182700	529623420	13500	13500	13500	13500	0
35	20241022	182600	529623420	13500	13500	13500	13500	0
36	20241022	182500	529623420	13500	13500	13500	13500	0
37	20241022	182400	529623420	13500	13500	13500	13500	0
38	20241022	182300	529623420	13500	13500	13500	13500	0
39	20241022	182200	529623420	13500	13500	13500	13500	0
40	20241022	182100	529623420	13500	13500	13500	13500	0
41	20241022	182000	529623420	13500	13500	13500	13500	0
42	20241022	181900	529623420	13500	13500	13500	13500	0
43	20241022	181800	529623420	13500	13500	13500	13500	0
44	20241022	181700	529623420	13500	13500	13500	13500	0
45	20241022	181600	529623420	13500	13500	13500	13500	0
46	20241022	181500	529623420	13500	13500	13500	13500	0
47	20241022	181400	529623420	13500	13500	13500	13500	0
48	20241022	181300	529623420	13500	13500	13500	13500	0
49	20241022	181200	529623420	13500	13500	13500	13500	0
50	20241022	181100	529623420	13500	13500	13500	13500	0
51	20241022	181000	529623420	13500	13500	13500	13500	0
52	20241022	180900	529623420	13500	13500	13500	13500	0
53	20241022	180800	529623420	13500	13500	13500	13500	0
54	20241022	180700	529623420	13500	13500	13500	13500	0
55	20241022	180600	529623420	13500	13500	13500	13500	0
56	20241022	180500	529623420	13500	13500	13500	13500	0
57	20241022	180400	529623420	13500	13500	13500	13500	0
58	20241022	180300	529623420	13500	13500	13500	13500	0
59	20241022	180200	529623420	13500	13500	13500	13500	0
60	20241022	180100	529623420	13500	13500	13500	13500	0
61	20241022	180000	529623420	13500	13500	13500	13500	0
62	20241022	175900	529623420	13500	13500	13500	13500	369
63	20241022	175800	529623420	13500	13500	13500	13500	0
64	20241022	175700	529623420	13500	13500	13500	13500	0
65	20241022	175600	529623420	13500	13500	13500	13500	0
66	20241022	175500	529623420	13500	13500	13500	13500	0
67	20241022	175400	529623420	13500	13500	13500	13500	0
68	20241022	175300	529623420	13500	13500	13500	13500	0
69	20241022	175200	529623420	13500	13500	13500	13500	0
70	20241022	175100	529623420	13500	13500	13500	13500	0
71	20241022	175000	529623420	13500	13500	13500	13500	0
72	20241022	174900	529623420	13500	13500	13500	13500	0
73	20241022	174800	529623420	13500	13500	13500	13500	0
74	20241022	174700	529623420	13500	13500	13500	13500	0
75	20241022	174600	529623420	13500	13500	13500	13500	0
76	20241022	174500	529623420	13500	13500	13500	13500	0
77	20241022	174400	529623420	13500	13500	13500	13500	0
78	20241022	174300	529623420	13500	13500	13500	13500	0
79	20241022	174200	529623420	13500	13500	13500	13500	0
80	20241022	174100	529623420	13500	13500	13500	13500	0
81	20241022	174000	529623420	13500	13500	13500	13500	0
82	20241022	173900	529623420	13500	13500	13500	13500	0
83	20241022	173800	529623420	13500	13500	13500	13500	0
84	20241022	173700	529623420	13500	13500	13500	13500	0
85	20241022	173600	529623420	13500	13500	13500	13500	0
86	20241022	173500	529623420	13500	13500	13500	13500	0
87	20241022	173400	529623420	13500	13500	13500	13500	0
88	20241022	173300	529623420	13500	13500	13500	13500	0
89	20241022	173200	529623420	13500	13500	13500	13500	0
90	20241022	173100	529623420	13500	13500	13500	13500	0
91	20241022	173000	529623420	13500	13500	13500	13500	0
92	20241022	172900	529623420	13500	13500	13500	13500	369
93	20241022	172800	529623420	13500	13500	13500	13500	0
94	20241022	172700	529623420	13500	13500	13500	13500	0
95	20241022	172600	529623420	13500	13500	13500	13500	0
96	20241022	172500	529623420	13500	13500	13500	13500	0
97	20241022	172400	529623420	13500	13500	13500	13500	0
98	20241022	172300	529623420	13500	13500	13500	13500	0
99	20241022	172200	529623420	13500	13500	13500	13500	0
100	20241022	172100	529623420	13500	13500	13500	13500	0
101	20241022	172000	529623420	13500	13500	13500	13500	0
102	20241022	171900	529623420	13500	13500	13500	13500	0
103	20241022	171800	529623420	13500	13500	13500	13500	0
104	20241022	171700	529623420	13500	13500	13500	13500	0
105	20241022	171600	529623420	13500	13500	13500	13500	0
106	20241022	171500	529623420	13500	13500	13500	13500	0
107	20241022	171400	529623420	13500	13500	13500	13500	0
108	20241022	171300	529623420	13500	13500	13500	13500	0
109	20241022	171200	529623420	13500	13500	13500	13500	0
110	20241022	171100	529623420	13500	13500	13500	13500	0
111	20241022	171000	529623420	13500	13500	13500	13500	0
112	20241022	170900	529623420	13500	13500	13500	13500	0
113	20241022	170800	529623420	13500	13500	13500	13500	0
114	20241022	170700	529623420	13500	13500	13500	13500	0
115	20241022	170600	529623420	13500	13500	13500	13500	0
116	20241022	170500	529623420	13500	13500	13500	13500	0
117	20241022	170400	529623420	13500	13500	13500	13500	0
118	20241022	170300	529623420	13500	13500	13500	13500	0
119	20241022	170200	529623420	13500	13500	13500	13500	0
120	20241022	170100	529623420	13500	13500	13500	13500	0
121	20241022	170000	529623420	13500	13500	13500	13500	0
122	20241022	165900	529623420	13500	13500	13500	13500	369
123	20241022	165800	529623420	13500	13500	13500	13500	0
124	20241022	165700	529623420	13500	13500	13500	13500	0
125	20241022	165600	529623420	13500	13500	13500	13500	0
126	20241022	165500	529623420	13500	13500	13500	13500	0
127	20241022	165400	529623420	13500	13500	13500	13500	0
128	20241022	165300	529623420	13500	13500	13500	13500	0
129	20241022	165200	529623420	13500	13500	13500	13500	0
130	20241022	165100	529623420	13500	13500	13500	13500	0
131	20241022	165000	529623420	13500	13500	13500	13500	0
132	20241022	164900	529623420	13500	13500	13500	13500	0
133	20241022	164800	529623420	13500	13500	13500	13500	0
134	20241022	164700	529623420	13500	13500	13500	13500	0
135	20241022	164600	529623420	13500	13500	13500	13500	0
136	20241022	164500	529623420	13500	13500	13500	13500	0
137	20241022	164400	529623420	13500	13500	13500	13500	0
138	20241022	164300	529623420	13500	13500	13500	13500	0
139	20241022	164200	529623420	13500	13500	13500	13500	0
140	20241022	164100	529623420	13500	13500	13500	13500	0
141	20241022	164000	529623420	13500	13500	13500	13500	0
142	20241022	163900	529623420	13500	13500	13500	13500	0
143	20241022	163800	529623420	13500	13500	13500	13500	0
144	20241022	163700	529623420	13500	13500	13500	13500	0
145	20241022	163600	529623420	13500	13500	13500	13500	0
146	20241022	163500	529623420	13500	13500	13500	13500	0
147	20241022	163400	529623420	13500	13500	13500	13500	0
148	20241022	163300	529623420	13500	13500	13500	13500	0
149	20241022	163200	529623420	13500	13500	13500	13500	0
150	20241022	163100	529623420	13500	13500	13500	13500	0
151	20241022	163000	529623420	13500	13500	13500	13500	0
152	20241022	162900	529623420	13500	13500	13500	13500	369
153	20241022	162800	529623420	13500	13500	13500	13500	0
154	20241022	162700	529623420	13500	13500	13500	13500	0
155	20241022	162600	529623420	13500	13500	13500	13500	0
156	20241022	162500	529623420	13500	13500	13500	13500	0
157	20241022	162400	529623420	13500	13500	13500	13500	0
158	20241022	162300	529623420	13500	13500	13500	13500	0
159	20241022	162200	529623420	13500	13500	13500	13500	0
160	20241022	162100	529623420	13500	13500	13500	13500	0
161	20241022	162000	529623420	13500	13500	13500	13500	0
162	20241022	161900	529623420	13500	13500	13500	13500	0
163	20241022	161800	529623420	13500	13500	13500	13500	0
164	20241022	161700	529623420	13500	13500	13500	13500	0
165	20241022	161600	529623420	13500	13500	13500	13500	0
166	20241022	161500	529623420	13500	13500	13500	13500	0
167	20241022	161400	529623420	13500	13500	13500	13500	0
168	20241022	161300	529623420	13500	13500	13500	13500	0
169	20241022	161200	529623420	13500	13500	13500	13500	0
170	20241022	161100	529623420	13500	13500	13500	13500	0
171	20241022	161000	529623420	13500	13500	13500	13500	0
172	20241022	160900	529623420	13500	13500	13500	13500	0
173	20241022	160800	529623420	13500	13500	13500	13500	0
174	20241022	160700	529623420	13500	13500	13500	13500	0
175	20241022	160600	529623420	13500	13500	13500	13500	0
176	20241022	160500	529623420	13500	13500	13500	13500	0
177	20241022	160400	529623420	13500	13500	13500	13500	0
178	20241022	160300	529623420	13500	13500	13500	13500	0
179	20241022	160200	529623420	13500	13500	13500	13500	0
180	20241022	160100	529623420	13500	13500	13500	13500	0
181	20241022	160000	529623420	13500	13500	13500	13500	0
182	20241022	155900	529623420	13500	13500	13500	13500	369
183	20241022	155800	529623420	13500	13500	13500	13500	0
184	20241022	155700	529623420	13500	13500	13500	13500	0
185	20241022	155600	529623420	13500	13500	13500	13500	0
186	20241022	155500	529623420	13500	13500	13500	13500	0
187	20241022	155400	529623420	13500	13500	13500	13500	0
188	20241022	155300	529623420	13500	13500	13500	13500	0
189	20241022	155200	529623420	13500	13500	13500	13500	0
190	20241022	155100	529623420	13500	13500	13500	13500	0
191	20241022	155000	529623420	13500	13500	13500	13500	0
192	20241022	154900	529623420	13500	13500	13500	13500	0
193	20241022	154800	529623420	13500	13500	13500	13500	0
194	20241022	154700	529623420	13500	13500	13500	13500	0
195	20241022	154600	529623420	13500	13500	13500	13500	0
196	20241022	154500	529623420	13500	13500	13500	13500	0
197	20241022	154400	529623420	13500	13500	13500	13500	0
198	20241022	154300	529623420	13500	13500	13500	13500	0
199	20241022	154200	529623420	13500	13500	13500	13500	0
200	20241022	154100	529623420	13500	13500	13500	13500	0
201	20241022	154000	529623420	13500	13500	13500	13500	0
202	20241022	153900	529623420	13500	13500	13500	13500	0
203	20241022	153800	529623420	13500	13500	13500	13500	0
204	20241022	153700	529623420	13500	13500	13500	13500	0
205	20241022	153600	529623420	13500	13500	13500	13500	0
206	20241022	153500	529623420	13500	13500	13500	13500	0
207	20241022	153400	529623420	13500	13500	13500	13500	0
208	20241022	153300	529623420	13500	13500	13500	13500	0
209	20241022	153200	529623420	13500	13500	13500	13500	0
210	20241022	153100	529623420	13500	13500	13500	13500	0
211	20241022	153000	529623420	13500	13500	13500	13500	369
212	20241022	152900	524641920	13500	13500	13500	13500	0
213	20241022	152800	524641920	13500	13500	13500	13500	0
214	20241022	152700	524641920	13500	13500	13500	13500	0
215	20241022	152600	524641920	13500	13500	13500	13500	0
216	20241022	152500	524641920	13500	13500	13500	13500	0
217	20241022	152400	524641920	13500	13500	13500	13500	0
218	20241022	152300	524641920	13500	13500	13500	13500	0
219	20241022	152200	524641920	13500	13500	13500	13500	0
220	20241022	152100	524641920	13500	13500	13500	13500	0
221	20241022	152000	524641920	13500	13500	13500	13500	0
222	20241022	151900	524641920	13500	13500	13500	13500	0
223	20241022	151800	524641920	13500	13500	13500	13500	1
224	20241022	151700	524628420	13490	13490	13490	13490	1
225	20241022	151600	524614930	13500	13520	13520	13500	2
226	20241022	151500	524587910	13520	13460	13520	13460	160
227	20241022	151400	522434010	13460	13460	13460	13460	20
228	20241022	151300	522164810	13490	13490	13490	13490	15
229	20241022	151200	521962460	13500	13500	13500	13500	0
230	20241022	151100	521962460	13500	13500	13500	13500	23
231	20241022	151000	521651960	13500	13570	13570	13500	24
232	20241022	150900	521326630	13580	13580	13580	13580	5
233	20241022	150800	521258730	13500	13450	13500	13450	35
234	20241022	150700	520786380	13450	13480	13480	13450	5082
235	20241022	150600	452393450	13530	13530	13530	13530	0
236	20241022	150500	452393450	13530	13530	13530	13530	0
237	20241022	150400	452393450	13530	13530	13530	13530	0
238	20241022	150300	452393450	13530	13530	13530	13530	0
239	20241022	150200	452393450	13530	13530	13530	13530	1
240	20241022	150100	452379920	13540	13540	13540	13540	0
241	20241022	150000	452379920	13540	13540	13540	13540	0
242	20241022	145900	452379920	13540	13540	13540	13540	0
243	20241022	145800	452379920	13540	13490	13540	13460	261
244	20241022	145700	448863930	13550	13550	13550	13550	0
245	20241022	145600	448863930	13550	13500	13550	13500	1065
246	20241022	145500	434485960	13490	13500	13500	13480	121
247	20241022	145400	432853640	13500	13510	13510	13500	11051
248	20241022	145300	283664750	13520	13580	13580	13510	4957
249	20241022	145200	216569010	13580	13580	13580	13580	0
250	20241022	145100	216569010	13580	13580	13580	13580	0
251	20241022	145000	216569010	13580	13580	13580	13580	0
252	20241022	144900	216569010	13580	13580	13580	13580	0
253	20241022	144800	216569010	13580	13580	13580	13580	20
254	20241022	144700	216297410	13580	13580	13580	13580	150
255	20241022	144600	214260410	13590	13590	13590	13590	1
256	20241022	144500	214246820	13590	13590	13590	13590	0
257	20241022	144400	214246820	13590	13590	13590	13590	9
258	20241022	144300	214124510	13590	13590	13590	13590	50
259	20241022	144200	213445010	13590	13590	13590	13590	0
260	20241022	144100	213445010	13590	13590	13590	13590	10
261	20241022	144000	213309110	13590	13590	13590	13590	0
262	20241022	143900	213309110	13590	13590	13590	13590	0
263	20241022	143800	213309110	13590	13590	13590	13590	873
264	20241022	143700	201445040	13590	13590	13590	13590	0
265	20241022	143600	201445040	13590	13590	13590	13590	0
266	20241022	143500	201445040	13590	13590	13590	13590	0
267	20241022	143400	201445040	13590	13590	13590	13590	0
268	20241022	143300	201445040	13590	13590	13590	13590	0
269	20241022	143200	201445040	13590	13590	13590	13590	0
270	20241022	143100	201445040	13590	13590	13590	13590	0
271	20241022	143000	201445040	13590	13590	13590	13590	0
272	20241022	142900	201445040	13590	13590	13590	13590	0
273	20241022	142800	201445040	13590	13590	13590	13590	0
274	20241022	142700	201445040	13590	13590	13590	13590	0
275	20241022	142600	201445040	13590	13590	13590	13590	0
276	20241022	142500	201445040	13590	13590	13590	13590	0
277	20241022	142400	201445040	13590	13590	13590	13590	0
278	20241022	142300	201445040	13590	13590	13590	13590	0
279	20241022	142200	201445040	13590	13590	13590	13590	0
280	20241022	142100	201445040	13590	13590	13590	13590	0
281	20241022	142000	201445040	13590	13590	13590	13590	0
282	20241022	141900	201445040	13590	13590	13590	13590	0
283	20241022	141800	201445040	13590	13590	13590	13590	0
284	20241022	141700	201445040	13590	13590	13590	13590	179
285	20241022	141600	199012430	13590	13590	13590	13590	1
286	20241022	141500	198998840	13580	13580	13580	13580	730
287	20241022	141400	189085440	13590	13590	13590	13590	5
288	20241022	141300	189017490	13590	13590	13590	13590	0
289	20241022	141200	189017490	13590	13590	13590	13590	5
290	20241022	141100	188949540	13590	13590	13590	13590	0
291	20241022	141000	188949540	13590	13590	13590	13590	50
292	20241022	140900	188270040	13590	13590	13590	13590	0
293	20241022	140800	188270040	13590	13590	13590	13590	460
294	20241022	140700	182018640	13590	13590	13590	13590	0
295	20241022	140600	182018640	13590	13590	13590	13590	0
296	20241022	140500	182018640	13590	13590	13590	13590	0
297	20241022	140400	182018640	13590	13590	13590	13590	0
298	20241022	140300	182018640	13590	13590	13590	13590	150
299	20241022	140200	179980140	13590	13590	13590	13590	0
300	20241022	140100	179980140	13590	13590	13590	13590	0
301	20241022	140000	179980140	13590	13590	13590	13590	2
302	20241022	135900	179952960	13600	13600	13600	13600	115
303	20241022	135800	178388960	13600	13600	13600	13600	0
304	20241022	135700	178388960	13600	13600	13600	13600	0
305	20241022	135600	178388960	13600	13600	13600	13600	0
306	20241022	135500	178388960	13600	13600	13600	13600	0
307	20241022	135400	178388960	13600	13600	13600	13600	0
308	20241022	135300	178388960	13600	13600	13600	13600	0
309	20241022	135200	178388960	13600	13600	13600	13600	1
310	20241022	135100	178375360	13600	13600	13600	13600	0
311	20241022	135000	178375360	13600	13600	13600	13600	0
312	20241022	134900	178375360	13600	13600	13600	13600	0
313	20241022	134800	178375360	13600	13600	13600	13600	40
314	20241022	134700	177831360	13600	13600	13600	13600	0
315	20241022	134600	177831360	13600	13600	13600	13600	0
316	20241022	134500	177831360	13600	13600	13600	13600	10
317	20241022	134400	177695360	13610	13610	13610	13610	0
318	20241022	134300	177695360	13610	13610	13610	13610	1
319	20241022	134200	177681750	13610	13610	13610	13610	0
320	20241022	134100	177681750	13610	13610	13610	13610	0
321	20241022	134000	177681750	13610	13610	13610	13610	0
322	20241022	133900	177681750	13610	13610	13610	13610	0
323	20241022	133800	177681750	13610	13610	13610	13610	0
324	20241022	133700	177681750	13610	13610	13610	13610	0
325	20241022	133600	177681750	13610	13610	13610	13610	0
326	20241022	133500	177681750	13610	13610	13610	13610	338
327	20241022	133400	173081570	13620	13620	13620	13620	0
328	20241022	133300	173081570	13620	13620	13620	13620	0
329	20241022	133200	173081570	13620	13620	13620	13620	0
330	20241022	133100	173081570	13620	13620	13620	13620	0
331	20241022	133000	173081570	13620	13620	13620	13620	22
332	20241022	132900	172781930	13610	13610	13610	13610	0
333	20241022	132800	172781930	13610	13610	13610	13610	0
334	20241022	132700	172781930	13610	13610	13610	13610	0
335	20241022	132600	172781930	13610	13610	13610	13610	0
336	20241022	132500	172781930	13610	13610	13610	13610	0
337	20241022	132400	172781930	13610	13610	13610	13610	0
338	20241022	132300	172781930	13610	13610	13610	13610	0
339	20241022	132200	172781930	13610	13610	13610	13610	11
340	20241022	132100	172632220	13610	13610	13610	13610	0
341	20241022	132000	172632220	13610	13610	13610	13610	142
342	20241022	131900	170699600	13610	13610	13610	13610	0
343	20241022	131800	170699600	13610	13610	13610	13610	0
344	20241022	131700	170699600	13610	13610	13610	13610	0
345	20241022	131600	170699600	13610	13600	13610	13600	50
346	20241022	131500	170019110	13600	13600	13600	13600	0
347	20241022	131400	170019110	13600	13600	13600	13600	0
348	20241022	131300	170019110	13600	13600	13600	13600	0
349	20241022	131200	170019110	13600	13600	13600	13600	0
350	20241022	131100	170019110	13600	13600	13600	13600	1
351	20241022	131000	170005510	13580	13580	13580	13580	0
352	20241022	130900	170005510	13580	13580	13580	13580	0
353	20241022	130800	170005510	13580	13580	13580	13580	0
354	20241022	130700	170005510	13580	13580	13580	13580	0
355	20241022	130600	170005510	13580	13590	13590	13580	2
356	20241022	130500	169978340	13580	13580	13580	13580	0
357	20241022	130400	169978340	13580	13580	13580	13580	0
358	20241022	130300	169978340	13580	13580	13580	13580	0
359	20241022	130200	169978340	13580	13580	13580	13580	100
360	20241022	130100	168620340	13580	13580	13580	13580	0
361	20241022	130000	168620340	13580	13600	13600	13580	11
362	20241022	125900	168470860	13600	13600	13600	13600	0
363	20241022	125800	168470860	13600	13600	13600	13600	0
364	20241022	125700	168470860	13600	13600	13600	13600	0
365	20241022	125600	168470860	13600	13600	13600	13600	7
366	20241022	125500	168375660	13600	13600	13600	13600	22
367	20241022	125400	168076460	13600	13600	13600	13600	0
368	20241022	125300	168076460	13600	13600	13600	13600	0
369	20241022	125200	168076460	13600	13600	13600	13600	0
370	20241022	125100	168076460	13600	13600	13600	13600	0
371	20241022	125000	168076460	13600	13600	13600	13600	0
372	20241022	124900	168076460	13600	13600	13600	13600	0
373	20241022	124800	168076460	13600	13600	13600	13600	0
374	20241022	124700	168076460	13600	13600	13600	13600	0
375	20241022	124600	168076460	13600	13600	13600	13600	0
376	20241022	124500	168076460	13600	13600	13600	13600	0
377	20241022	124400	168076460	13600	13600	13600	13600	0
378	20241022	124300	168076460	13600	13600	13600	13600	1
379	20241022	124200	168062860	13600	13600	13600	13600	0
380	20241022	124100	168062860	13600	13600	13600	13600	1
381	20241022	124000	168049260	13600	13600	13600	13600	0
382	20241022	123900	168049260	13600	13600	13600	13600	0
383	20241022	123800	168049260	13600	13600	13600	13600	0
384	20241022	123700	168049260	13600	13600	13600	13600	0
385	20241022	123600	168049260	13600	13600	13600	13600	0
386	20241022	123500	168049260	13600	13600	13600	13600	0
387	20241022	123400	168049260	13600	13600	13600	13600	0
388	20241022	123300	168049260	13600	13600	13600	13600	1
389	20241022	123200	168035660	13620	13600	13620	13600	5
390	20241022	123100	167967610	13580	13580	13580	13580	0
391	20241022	123000	167967610	13580	13580	13580	13580	0
392	20241022	122900	167967610	13580	13580	13580	13580	0
393	20241022	122800	167967610	13580	13580	13580	13580	13
394	20241022	122700	167791070	13600	13600	13600	13600	0
395	20241022	122600	167791070	13600	13600	13600	13600	0
396	20241022	122500	167791070	13600	13600	13600	13600	0
397	20241022	122400	167791070	13600	13600	13600	13600	0
398	20241022	122300	167791070	13600	13600	13600	13600	0
399	20241022	122200	167791070	13600	13600	13600	13600	0
400	20241022	122100	167791070	13600	13600	13600	13600	0
401	20241022	122000	167791070	13600	13600	13600	13600	0
402	20241022	121900	167791070	13600	13600	13600	13600	0
403	20241022	121800	167791070	13600	13600	13600	13600	0
404	20241022	121700	167791070	13600	13600	13600	13600	0
405	20241022	121600	167791070	13600	13600	13600	13600	0
406	20241022	121500	167791070	13600	13600	13600	13600	0
407	20241022	121400	167791070	13600	13600	13600	13600	0
408	20241022	121300	167791070	13600	13600	13600	13600	0
409	20241022	121200	167791070	13600	13600	13600	13580	101
410	20241022	121100	166418870	13600	13600	13600	13600	0
411	20241022	121000	166418870	13600	13600	13600	13600	1
412	20241022	120900	166405270	13590	13590	13590	13590	0
413	20241022	120800	166405270	13590	13590	13590	13590	0
414	20241022	120700	166405270	13590	13590	13590	13590	0
415	20241022	120600	166405270	13590	13600	13600	13590	156
416	20241022	120500	164284520	13600	13600	13600	13600	0
417	20241022	120400	164284520	13600	13600	13600	13600	0
418	20241022	120300	164284520	13600	13600	13600	13600	0
419	20241022	120200	164284520	13600	13600	13600	13600	0
420	20241022	120100	164284520	13600	13600	13600	13600	1
421	20241022	120000	164270920	13600	13610	13610	13600	19
422	20241022	115900	164012510	13610	13610	13610	13610	0
423	20241022	115800	164012510	13610	13610	13610	13610	0
424	20241022	115700	164012510	13610	13610	13610	13610	0
425	20241022	115600	164012510	13610	13610	13610	13610	0
426	20241022	115500	164012510	13610	13610	13610	13610	0
427	20241022	115400	164012510	13610	13610	13610	13610	0
428	20241022	115300	164012510	13610	13610	13610	13610	0
429	20241022	115200	164012510	13610	13610	13610	13610	0
430	20241022	115100	164012510	13610	13610	13610	13610	0
431	20241022	115000	164012510	13610	13610	13610	13610	0
432	20241022	114900	164012510	13610	13610	13610	13610	6
433	20241022	114800	163930850	13610	13610	13610	13610	0
434	20241022	114700	163930850	13610	13610	13610	13610	0
435	20241022	114600	163930850	13610	13610	13610	13610	0
436	20241022	114500	163930850	13610	13610	13610	13610	0
437	20241022	114400	163930850	13610	13610	13610	13610	0
438	20241022	114300	163930850	13610	13610	13610	13610	50
439	20241022	114200	163250350	13610	13610	13610	13610	0
440	20241022	114100	163250350	13610	13610	13610	13610	0
441	20241022	114000	163250350	13610	13610	13610	13610	0
442	20241022	113900	163250350	13610	13610	13610	13610	1
443	20241022	113800	163236740	13610	13610	13610	13610	0
444	20241022	113700	163236740	13610	13610	13610	13610	20
445	20241022	113600	162964540	13600	13600	13600	13600	0
446	20241022	113500	162964540	13600	13600	13600	13600	20
447	20241022	113400	162692540	13600	13600	13600	13600	0
448	20241022	113300	162692540	13600	13600	13600	13600	0
449	20241022	113200	162692540	13600	13600	13600	13600	0
450	20241022	113100	162692540	13600	13600	13600	13600	0
451	20241022	113000	162692540	13600	13600	13600	13600	0
452	20241022	112900	162692540	13600	13600	13600	13600	0
453	20241022	112800	162692540	13600	13600	13600	13600	0
454	20241022	112700	162692540	13600	13600	13600	13600	0
455	20241022	112600	162692540	13600	13600	13600	13600	0
456	20241022	112500	162692540	13600	13600	13600	13600	0
457	20241022	112400	162692540	13600	13600	13600	13600	0
458	20241022	112300	162692540	13600	13600	13600	13600	0
459	20241022	112200	162692540	13600	13600	13600	13600	0
460	20241022	112100	162692540	13600	13600	13600	13600	0
461	20241022	112000	162692540	13600	13600	13600	13600	0
462	20241022	111900	162692540	13600	13600	13600	13600	0
463	20241022	111800	162692540	13600	13600	13600	13600	0
464	20241022	111700	162692540	13600	13600	13600	13600	0
465	20241022	111600	162692540	13600	13600	13600	13600	0
466	20241022	111500	162692540	13600	13600	13600	13600	0
467	20241022	111400	162692540	13600	13600	13600	13600	0
468	20241022	111300	162692540	13600	13600	13600	13600	10
469	20241022	111200	162556540	13610	13610	13610	13610	0
470	20241022	111100	162556540	13610	13610	13610	13610	1
471	20241022	111000	162542930	13600	13600	13600	13600	0
472	20241022	110900	162542930	13600	13600	13600	13600	32
473	20241022	110800	162107730	13600	13600	13600	13600	0
474	20241022	110700	162107730	13600	13600	13600	13600	1
475	20241022	110600	162094130	13600	13600	13600	13600	1
476	20241022	110500	162080530	13590	13590	13590	13590	0
477	20241022	110400	162080530	13590	13590	13590	13590	0
478	20241022	110300	162080530	13590	13600	13600	13590	5
479	20241022	110200	162012550	13600	13600	13600	13600	0
480	20241022	110100	162012550	13600	13600	13600	13600	52
481	20241022	110000	161305350	13590	13590	13590	13590	0
482	20241022	105900	161305350	13590	13590	13590	13590	0
483	20241022	105800	161305350	13590	13590	13590	13590	0
484	20241022	105700	161305350	13590	13590	13590	13590	0
485	20241022	105600	161305350	13590	13590	13590	13590	0
486	20241022	105500	161305350	13590	13590	13590	13590	0
487	20241022	105400	161305350	13590	13590	13590	13590	0
488	20241022	105300	161305350	13590	13590	13590	13590	0
489	20241022	105200	161305350	13590	13590	13590	13590	0
490	20241022	105100	161305350	13590	13590	13590	13590	1000
491	20241022	105000	147715350	13610	13610	13610	13610	0
492	20241022	104900	147715350	13610	13610	13610	13610	0
493	20241022	104800	147715350	13610	13610	13610	13610	73
494	20241022	104700	146721820	13600	13600	13600	13600	0
495	20241022	104600	146721820	13600	13600	13600	13600	0
496	20241022	104500	146721820	13600	13600	13600	13600	0
497	20241022	104400	146721820	13600	13600	13600	13600	0
498	20241022	104300	146721820	13600	13600	13600	13600	0
499	20241022	104200	146721820	13600	13610	13610	13600	192
500	20241022	104100	144110420	13610	13610	13610	13610	0
501	20241022	104000	144110420	13610	13610	13610	13610	200
502	20241022	103900	141388420	13610	13610	13610	13610	0
503	20241022	103800	141388420	13610	13610	13610	13610	0
504	20241022	103700	141388420	13610	13610	13610	13610	0
505	20241022	103600	141388420	13610	13620	13620	13610	172
506	20241022	103500	139047410	13630	13630	13630	13630	0
507	20241022	103400	139047410	13630	13630	13630	13630	0
508	20241022	103300	139047410	13630	13600	13630	13600	12
509	20241022	103200	138883890	13600	13580	13600	13580	1138
510	20241022	103100	123426790	13570	13570	13570	13570	0
511	20241022	103000	123426790	13570	13570	13570	13570	147
512	20241022	102900	121432000	13560	13560	13560	13560	225
513	20241022	102800	118381000	13560	13560	13560	13560	30
514	20241022	102700	117974200	13550	13550	13550	13550	341
515	20241022	102600	113353650	13560	13560	13560	13560	0
516	20241022	102500	113353650	13560	13560	13560	13560	0
517	20241022	102400	113353650	13560	13560	13560	13560	2
518	20241022	102300	113326530	13560	13560	13560	13560	100
519	20241022	102200	111970530	13570	13570	13570	13570	1
520	20241022	102100	111956960	13550	13550	13550	13550	0
521	20241022	102000	111956960	13550	13560	13560	13550	885
522	20241022	101900	99963590	13560	13560	13560	13560	0
523	20241022	101800	99963590	13560	13560	13560	13560	35
524	20241022	101700	99488990	13560	13560	13560	13560	0
525	20241022	101600	99488990	13560	13560	13560	13560	180
526	20241022	101500	97048190	13570	13570	13570	13570	0
527	20241022	101400	97048190	13570	13570	13570	13570	0
528	20241022	101300	97048190	13570	13570	13570	13570	0
529	20241022	101200	97048190	13570	13570	13570	13570	125
530	20241022	101100	95351940	13580	13580	13580	13580	0
531	20241022	101000	95351940	13580	13580	13580	13580	0
532	20241022	100900	95351940	13580	13580	13580	13580	0
533	20241022	100800	95351940	13580	13580	13580	13580	101
534	20241022	100700	93980360	13580	13580	13580	13580	214
535	20241022	100600	91074240	13570	13580	13580	13570	422
536	20241022	100500	85347600	13570	13570	13570	13570	0
537	20241022	100400	85347600	13570	13570	13570	13570	0
538	20241022	100300	85347600	13570	13570	13570	13570	0
539	20241022	100200	85347600	13570	13590	13590	13570	240
540	20241022	100100	82090240	13590	13590	13590	13590	0
541	20241022	100000	82090240	13590	13600	13600	13590	275
542	20241022	095900	78351940	13600	13600	13600	13600	25
543	20241022	095800	78011940	13620	13620	13620	13620	0
544	20241022	095700	78011940	13620	13620	13620	13620	0
545	20241022	095600	78011940	13620	13620	13620	13620	0
546	20241022	095500	78011940	13620	13620	13620	13620	0
547	20241022	095400	78011940	13620	13620	13620	13620	0
548	20241022	095300	78011940	13620	13620	13620	13620	1
549	20241022	095200	77998320	13600	13600	13600	13600	0
550	20241022	095100	77998320	13600	13600	13600	13600	0
551	20241022	095000	77998320	13600	13600	13600	13600	43
552	20241022	094900	77413520	13600	13600	13600	13600	1
553	20241022	094800	77399920	13600	13600	13600	13600	1
554	20241022	094700	77386320	13620	13620	13620	13620	0
555	20241022	094600	77386320	13620	13620	13620	13620	0
556	20241022	094500	77386320	13620	13620	13620	13600	1804
557	20241022	094400	52850130	13620	13650	13650	13620	1654
558	20241022	094300	30283670	13650	13650	13650	13650	0
559	20241022	094200	30283670	13650	13660	13660	13650	704
560	20241022	094100	20670790	13660	13660	13660	13660	0
561	20241022	094000	20670790	13660	13660	13660	13660	0
562	20241022	093900	20670790	13660	13660	13660	13660	0
563	20241022	093800	20670790	13660	13660	13660	13660	181
564	20241022	093700	18198330	13660	13660	13660	13660	56
565	20241022	093600	17433370	13660	13710	13710	13660	13
566	20241022	093500	17255740	13670	13680	13680	13670	2
567	20241022	093400	17228390	13710	13680	13710	13680	2
568	20241022	093300	17201000	13710	13710	13710	13710	0
569	20241022	093200	17201000	13710	13680	13710	13680	15
570	20241022	093100	16995740	13710	13690	13710	13690	2
571	20241022	093000	16968340	13710	13700	13710	13690	431
572	20241022	092900	11063640	13710	13710	13710	13710	0
573	20241022	092800	11063640	13710	13700	13710	13700	15
574	20241022	092700	10858040	13700	13700	13700	13700	0
575	20241022	092600	10858040	13700	13700	13700	13700	0
576	20241022	092500	10858040	13700	13700	13700	13700	0
577	20241022	092400	10858040	13700	13700	13700	13700	0
578	20241022	092300	10858040	13700	13700	13700	13700	0
579	20241022	092200	10858040	13700	13680	13700	13680	3
580	20241022	092100	10816960	13700	13680	13700	13680	2
581	20241022	092000	10789580	13650	13670	13670	13650	179
582	20241022	091900	8344770	13670	13670	13670	13670	0
583	20241022	091800	8344770	13670	13670	13670	13670	0
584	20241022	091700	8344770	13670	13670	13670	13670	2
585	20241022	091600	8317430	13660	13680	13700	13660	221
586	20241022	091500	5296440	13670	13700	13700	13670	14
587	20241022	091400	5104850	13700	13700	13700	13700	11
588	20241022	091300	4954150	13700	13700	13700	13700	0
589	20241022	091200	4954150	13700	13710	13710	13700	230
590	20241022	091100	1802970	13710	13710	13710	13710	0
591	20241022	091000	1802970	13710	13710	13710	13710	0
592	20241022	090900	1802970	13710	13720	13720	13710	6
593	20241022	090800	1720700	13700	13700	13700	13700	0
594	20241022	090700	1720700	13700	13700	13700	13700	24
595	20241022	090600	1391900	13780	13780	13780	13780	0
596	20241022	090500	1391900	13780	13780	13780	13780	0
597	20241022	090400	1391900	13780	13780	13780	13780	0
598	20241022	090300	1391900	13780	13780	13780	13780	0
599	20241022	090200	1391900	13780	13780	13780	13780	0
600	20241022	090100	1391900	13780	13780	13780	13780	77
601	20241022	090000	330840	13780	13880	13880	13780	24