KissMeData/004560/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184300	515059990	13480	13480	13480	13480	1526
3	20241017	184200	515059990	13480	13480	13480	13480	0
4	20241017	184100	515059990	13480	13480	13480	13480	0
5	20241017	184000	515059990	13480	13480	13480	13480	0
6	20241017	183900	515059990	13480	13480	13480	13480	0
7	20241017	183800	515059990	13480	13480	13480	13480	0
8	20241017	183700	515059990	13480	13480	13480	13480	0
9	20241017	183600	515059990	13480	13480	13480	13480	0
10	20241017	183500	515059990	13480	13480	13480	13480	0
11	20241017	183400	515059990	13480	13480	13480	13480	0
12	20241017	183300	515059990	13480	13480	13480	13480	0
13	20241017	183200	515059990	13480	13480	13480	13480	0
14	20241017	183100	515059990	13480	13480	13480	13480	0
15	20241017	183000	515059990	13480	13480	13480	13480	0
16	20241017	182900	515059990	13480	13480	13480	13480	0
17	20241017	182800	515059990	13480	13480	13480	13480	0
18	20241017	182700	515059990	13480	13480	13480	13480	0
19	20241017	182600	515059990	13480	13480	13480	13480	0
20	20241017	182500	515059990	13480	13480	13480	13480	0
21	20241017	182400	515059990	13480	13480	13480	13480	0
22	20241017	182300	515059990	13480	13480	13480	13480	0
23	20241017	182200	515059990	13480	13480	13480	13480	0
24	20241017	182100	515059990	13480	13480	13480	13480	0
25	20241017	182000	515059990	13480	13480	13480	13480	0
26	20241017	181900	515059990	13480	13480	13480	13480	0
27	20241017	181800	515059990	13480	13480	13480	13480	0
28	20241017	181700	515059990	13480	13480	13480	13480	0
29	20241017	181600	515059990	13480	13480	13480	13480	0
30	20241017	181500	515059990	13480	13480	13480	13480	0
31	20241017	181400	515059990	13480	13480	13480	13480	0
32	20241017	181300	515059990	13480	13480	13480	13480	1526
33	20241017	181200	515059990	13480	13480	13480	13480	0
34	20241017	181100	515059990	13480	13480	13480	13480	0
35	20241017	181000	515059990	13480	13480	13480	13480	0
36	20241017	180900	515059990	13480	13480	13480	13480	0
37	20241017	180800	515059990	13480	13480	13480	13480	0
38	20241017	180700	515059990	13480	13480	13480	13480	0
39	20241017	180600	515059990	13480	13480	13480	13480	0
40	20241017	180500	515059990	13480	13480	13480	13480	0
41	20241017	180400	515059990	13480	13480	13480	13480	0
42	20241017	180300	515059990	13480	13480	13480	13480	0
43	20241017	180200	515059990	13480	13480	13480	13480	0
44	20241017	180100	515059990	13480	13480	13480	13480	0
45	20241017	180000	515059990	13480	13480	13480	13480	0
46	20241017	175900	515059990	13480	13480	13480	13480	0
47	20241017	175800	515059990	13480	13480	13480	13480	0
48	20241017	175700	515059990	13480	13480	13480	13480	0
49	20241017	175600	515059990	13480	13480	13480	13480	0
50	20241017	175500	515059990	13480	13480	13480	13480	0
51	20241017	175400	515059990	13480	13480	13480	13480	0
52	20241017	175300	515059990	13480	13480	13480	13480	0
53	20241017	175200	515059990	13480	13480	13480	13480	0
54	20241017	175100	515059990	13480	13480	13480	13480	0
55	20241017	175000	515059990	13480	13480	13480	13480	0
56	20241017	174900	515059990	13480	13480	13480	13480	0
57	20241017	174800	515059990	13480	13480	13480	13480	0
58	20241017	174700	515059990	13480	13480	13480	13480	0
59	20241017	174600	515059990	13480	13480	13480	13480	0
60	20241017	174500	515059990	13480	13480	13480	13480	0
61	20241017	174400	515059990	13480	13480	13480	13480	0
62	20241017	174300	515059990	13480	13480	13480	13480	1526
63	20241017	174200	515059990	13480	13480	13480	13480	0
64	20241017	174100	515059990	13480	13480	13480	13480	0
65	20241017	174000	515059990	13480	13480	13480	13480	0
66	20241017	173900	515059990	13480	13480	13480	13480	0
67	20241017	173800	515059990	13480	13480	13480	13480	0
68	20241017	173700	515059990	13480	13480	13480	13480	0
69	20241017	173600	515059990	13480	13480	13480	13480	0
70	20241017	173500	515059990	13480	13480	13480	13480	0
71	20241017	173400	515059990	13480	13480	13480	13480	0
72	20241017	173300	515059990	13480	13480	13480	13480	0
73	20241017	173200	515059990	13480	13480	13480	13480	0
74	20241017	173100	515059990	13480	13480	13480	13480	0
75	20241017	173000	515059990	13480	13480	13480	13480	0
76	20241017	172900	515059990	13480	13480	13480	13480	0
77	20241017	172800	515059990	13480	13480	13480	13480	0
78	20241017	172700	515059990	13480	13480	13480	13480	0
79	20241017	172600	515059990	13480	13480	13480	13480	0
80	20241017	172500	515059990	13480	13480	13480	13480	0
81	20241017	172400	515059990	13480	13480	13480	13480	0
82	20241017	172300	515059990	13480	13480	13480	13480	0
83	20241017	172200	515059990	13480	13480	13480	13480	0
84	20241017	172100	515059990	13480	13480	13480	13480	0
85	20241017	172000	515059990	13480	13480	13480	13480	0
86	20241017	171900	515059990	13480	13480	13480	13480	0
87	20241017	171800	515059990	13480	13480	13480	13480	0
88	20241017	171700	515059990	13480	13480	13480	13480	0
89	20241017	171600	515059990	13480	13480	13480	13480	0
90	20241017	171500	515059990	13480	13480	13480	13480	0
91	20241017	171400	515059990	13480	13480	13480	13480	0
92	20241017	171300	515059990	13480	13480	13480	13480	1526
93	20241017	171200	515059990	13480	13480	13480	13480	0
94	20241017	171100	515059990	13480	13480	13480	13480	0
95	20241017	171000	515059990	13480	13480	13480	13480	0
96	20241017	170900	515059990	13480	13480	13480	13480	0
97	20241017	170800	515059990	13480	13480	13480	13480	0
98	20241017	170700	515059990	13480	13480	13480	13480	0
99	20241017	170600	515059990	13480	13480	13480	13480	0
100	20241017	170500	515059990	13480	13480	13480	13480	0
101	20241017	170400	515059990	13480	13480	13480	13480	0
102	20241017	170300	515059990	13480	13480	13480	13480	0
103	20241017	170200	515059990	13480	13480	13480	13480	0
104	20241017	170100	515059990	13480	13480	13480	13480	0
105	20241017	170000	515059990	13480	13480	13480	13480	0
106	20241017	165900	515059990	13480	13480	13480	13480	0
107	20241017	165800	515059990	13480	13480	13480	13480	0
108	20241017	165700	515059990	13480	13480	13480	13480	0
109	20241017	165600	515059990	13480	13480	13480	13480	0
110	20241017	165500	515059990	13480	13480	13480	13480	0
111	20241017	165400	515059990	13480	13480	13480	13480	0
112	20241017	165300	515059990	13480	13480	13480	13480	0
113	20241017	165200	515059990	13480	13480	13480	13480	0
114	20241017	165100	515059990	13480	13480	13480	13480	0
115	20241017	165000	515059990	13480	13480	13480	13480	0
116	20241017	164900	515059990	13480	13480	13480	13480	0
117	20241017	164800	515059990	13480	13480	13480	13480	0
118	20241017	164700	515059990	13480	13480	13480	13480	0
119	20241017	164600	515059990	13480	13480	13480	13480	0
120	20241017	164500	515059990	13480	13480	13480	13480	0
121	20241017	164400	515059990	13480	13480	13480	13480	0
122	20241017	164300	515059990	13480	13480	13480	13480	1526
123	20241017	164200	515059990	13480	13480	13480	13480	0
124	20241017	164100	515059990	13480	13480	13480	13480	0
125	20241017	164000	515059990	13480	13480	13480	13480	0
126	20241017	163900	515059990	13480	13480	13480	13480	0
127	20241017	163800	515059990	13480	13480	13480	13480	0
128	20241017	163700	515059990	13480	13480	13480	13480	0
129	20241017	163600	515059990	13480	13480	13480	13480	0
130	20241017	163500	515059990	13480	13480	13480	13480	0
131	20241017	163400	515059990	13480	13480	13480	13480	0
132	20241017	163300	515059990	13480	13480	13480	13480	0
133	20241017	163200	515059990	13480	13480	13480	13480	0
134	20241017	163100	515059990	13480	13480	13480	13480	0
135	20241017	163000	515059990	13480	13480	13480	13480	0
136	20241017	162900	515059990	13480	13480	13480	13480	0
137	20241017	162800	515059990	13480	13480	13480	13480	0
138	20241017	162700	515059990	13480	13480	13480	13480	0
139	20241017	162600	515059990	13480	13480	13480	13480	0
140	20241017	162500	515059990	13480	13480	13480	13480	0
141	20241017	162400	515059990	13480	13480	13480	13480	0
142	20241017	162300	515059990	13480	13480	13480	13480	0
143	20241017	162200	515059990	13480	13480	13480	13480	0
144	20241017	162100	515059990	13480	13480	13480	13480	0
145	20241017	162000	515059990	13480	13480	13480	13480	0
146	20241017	161900	515059990	13480	13480	13480	13480	0
147	20241017	161800	515059990	13480	13480	13480	13480	0
148	20241017	161700	515059990	13480	13480	13480	13480	0
149	20241017	161600	515059990	13480	13480	13480	13480	0
150	20241017	161500	515059990	13480	13480	13480	13480	0
151	20241017	161400	515059990	13480	13480	13480	13480	0
152	20241017	161300	515059990	13480	13480	13480	13480	1526
153	20241017	161200	515059990	13480	13480	13480	13480	0
154	20241017	161100	515059990	13480	13480	13480	13480	0
155	20241017	161000	515059990	13480	13480	13480	13480	0
156	20241017	160900	515059990	13480	13480	13480	13480	0
157	20241017	160800	515059990	13480	13480	13480	13480	0
158	20241017	160700	515059990	13480	13480	13480	13480	0
159	20241017	160600	515059990	13480	13480	13480	13480	0
160	20241017	160500	515059990	13480	13480	13480	13480	0
161	20241017	160400	515059990	13480	13480	13480	13480	0
162	20241017	160300	515059990	13480	13480	13480	13480	0
163	20241017	160200	515059990	13480	13480	13480	13480	0
164	20241017	160100	515059990	13480	13480	13480	13480	0
165	20241017	160000	515059990	13480	13480	13480	13480	0
166	20241017	155900	515059990	13480	13480	13480	13480	0
167	20241017	155800	515059990	13480	13480	13480	13480	0
168	20241017	155700	515059990	13480	13480	13480	13480	0
169	20241017	155600	515059990	13480	13480	13480	13480	0
170	20241017	155500	515059990	13480	13480	13480	13480	0
171	20241017	155400	515059990	13480	13480	13480	13480	0
172	20241017	155300	515059990	13480	13480	13480	13480	0
173	20241017	155200	515059990	13480	13480	13480	13480	0
174	20241017	155100	515059990	13480	13480	13480	13480	0
175	20241017	155000	515059990	13480	13480	13480	13480	0
176	20241017	154900	515059990	13480	13480	13480	13480	0
177	20241017	154800	515059990	13480	13480	13480	13480	0
178	20241017	154700	515059990	13480	13480	13480	13480	0
179	20241017	154600	515059990	13480	13480	13480	13480	0
180	20241017	154500	515059990	13480	13480	13480	13480	0
181	20241017	154400	515059990	13480	13480	13480	13480	0
182	20241017	154300	515059990	13480	13480	13480	13480	1526
183	20241017	154200	515059990	13480	13480	13480	13480	0
184	20241017	154100	515059990	13480	13480	13480	13480	0
185	20241017	154000	515059990	13480	13480	13480	13480	0
186	20241017	153900	515059990	13480	13480	13480	13480	0
187	20241017	153800	515059990	13480	13480	13480	13480	0
188	20241017	153700	515059990	13480	13480	13480	13480	0
189	20241017	153600	515059990	13480	13480	13480	13480	0
190	20241017	153500	515059990	13480	13480	13480	13480	0
191	20241017	153400	515059990	13480	13480	13480	13480	0
192	20241017	153300	515059990	13480	13480	13480	13480	0
193	20241017	153200	515059990	13480	13480	13480	13480	0
194	20241017	153100	515059990	13480	13480	13480	13480	0
195	20241017	153000	515059990	13480	13480	13480	13480	1526
196	20241017	152900	494489510	13540	13540	13540	13540	0
197	20241017	152800	494489510	13540	13540	13540	13540	0
198	20241017	152700	494489510	13540	13540	13540	13540	0
199	20241017	152600	494489510	13540	13540	13540	13540	0
200	20241017	152500	494489510	13540	13540	13540	13540	0
201	20241017	152400	494489510	13540	13540	13540	13540	0
202	20241017	152300	494489510	13540	13540	13540	13540	0
203	20241017	152200	494489510	13540	13540	13540	13540	0
204	20241017	152100	494489510	13540	13540	13540	13540	0
205	20241017	152000	494489510	13540	13540	13540	13540	0
206	20241017	151900	494489510	13540	13570	13570	13430	241
207	20241017	151800	491248390	13570	13570	13570	13570	0
208	20241017	151700	491248390	13570	13570	13570	13570	8
209	20241017	151600	491139830	13570	13570	13570	13490	72
210	20241017	151500	490165990	13580	13580	13580	13500	3
211	20241017	151400	490125330	13560	13500	13560	13500	130
212	20241017	151300	488364000	13500	13480	13500	13480	77
213	20241017	151200	487326020	13480	13480	13480	13480	9
214	20241017	151100	487204700	13470	13440	13470	13440	776
215	20241017	151000	476762580	13430	13410	13450	13410	206
216	20241017	150900	474000000	13460	13450	13460	13450	3
217	20241017	150800	473959640	13450	13450	13450	13410	276
218	20241017	150700	470258400	13440	13450	13450	13440	313
219	20241017	150600	466048570	13450	13440	13450	13420	107
220	20241017	150500	464612530	13460	13430	13460	13420	167
221	20241017	150400	462370550	13460	13460	13460	13460	0
222	20241017	150300	462370550	13460	13450	13460	13430	28
223	20241017	150200	461994140	13450	13440	13460	13430	88
224	20241017	150100	460811750	13460	13450	13460	13450	11
225	20241017	150000	460663710	13470	13470	13470	13470	0
226	20241017	145900	460663710	13470	13460	13470	13460	3
227	20241017	145800	460623320	13440	13460	13460	13440	331
228	20241017	145700	456173660	13470	13470	13470	13470	5
229	20241017	145600	456106310	13470	13470	13470	13470	32
230	20241017	145500	455675270	13440	13440	13440	13440	123
231	20241017	145400	454022150	13460	13460	13460	13460	0
232	20241017	145300	454022150	13460	13460	13460	13460	0
233	20241017	145200	454022150	13460	13460	13460	13460	0
234	20241017	145100	454022150	13460	13460	13460	13460	109
235	20241017	145000	452555010	13440	13480	13480	13440	399
236	20241017	144900	447189960	13480	13480	13480	13480	2
237	20241017	144800	447163000	13490	13480	13490	13480	49
238	20241017	144700	446502450	13490	13490	13490	13490	0
239	20241017	144600	446502450	13490	13490	13490	13490	132
240	20241017	144500	444721770	13490	13490	13490	13490	0
241	20241017	144400	444721770	13490	13490	13490	13490	2
242	20241017	144300	444694790	13500	13500	13500	13500	2
243	20241017	144200	444667790	13490	13490	13490	13490	50
244	20241017	144100	443993290	13500	13490	13500	13490	836
245	20241017	144000	432715310	13500	13500	13500	13500	288
246	20241017	143900	428827310	13490	13490	13490	13490	2
247	20241017	143800	428800330	13490	13490	13490	13490	0
248	20241017	143700	428800330	13490	13490	13490	13490	2
249	20241017	143600	428773350	13500	13500	13500	13500	0
250	20241017	143500	428773350	13500	13500	13500	13500	31
251	20241017	143400	428354850	13490	13490	13490	13490	2
252	20241017	143300	428327870	13490	13490	13490	13490	1
253	20241017	143200	428314380	13470	13470	13470	13470	3
254	20241017	143100	428273970	13510	13510	13510	13510	0
255	20241017	143000	428273970	13510	13510	13510	13510	0
256	20241017	142900	428273970	13510	13480	13510	13480	2
257	20241017	142800	428246980	13470	13470	13480	13470	101
258	20241017	142700	426886500	13480	13480	13480	13480	1
259	20241017	142600	426873020	13480	13510	13510	13480	199
260	20241017	142500	424188020	13520	13500	13520	13500	120
261	20241017	142400	422567960	13530	13530	13530	13530	1
262	20241017	142300	422554430	13530	13530	13530	13530	1
263	20241017	142200	422540900	13540	13540	13540	13540	8
264	20241017	142100	422432580	13540	13510	13540	13510	3
265	20241017	142000	422392020	13500	13510	13510	13500	87
266	20241017	141900	421217090	13540	13540	13540	13540	0
267	20241017	141800	421217090	13540	13530	13540	13530	7
268	20241017	141700	421122330	13540	13540	13540	13540	20
269	20241017	141600	420851530	13540	13480	13540	13480	14
270	20241017	141500	420662550	13540	13540	13540	13540	0
271	20241017	141400	420662550	13540	13540	13540	13540	4
272	20241017	141300	420608390	13540	13540	13540	13540	1
273	20241017	141200	420594850	13500	13490	13500	13490	26
274	20241017	141100	420243960	13490	13490	13490	13480	4
275	20241017	141000	420190010	13480	13490	13490	13480	4
276	20241017	140900	420136070	13490	13490	13490	13490	2
277	20241017	140800	420109090	13470	13470	13470	13470	3
278	20241017	140700	420068680	13500	13500	13500	13500	3
279	20241017	140600	420028180	13530	13530	13530	13530	0
280	20241017	140500	420028180	13530	13500	13530	13430	284
281	20241017	140400	416204680	13530	13470	13530	13470	14
282	20241017	140300	416015740	13500	13510	13510	13500	11
283	20241017	140200	415867230	13430	13470	13470	13430	700
284	20241017	140100	406451350	13540	13540	13540	13540	1
285	20241017	140000	406437810	13500	13500	13500	13500	103
286	20241017	135900	405047310	13560	13560	13560	13560	0
287	20241017	135800	405047310	13560	13560	13560	13560	0
288	20241017	135700	405047310	13560	13560	13560	13560	0
289	20241017	135600	405047310	13560	13480	13560	13450	300
290	20241017	135500	400997930	13560	13490	13560	13470	301
291	20241017	135400	396941730	13560	13500	13560	13490	410
292	20241017	135300	391406640	13570	13570	13570	13570	0
293	20241017	135200	391406640	13570	13570	13570	13570	1
294	20241017	135100	391393070	13530	13530	13530	13530	0
295	20241017	135000	391393070	13530	13530	13530	13530	100
296	20241017	134900	390040070	13580	13580	13580	13580	0
297	20241017	134800	390040070	13580	13510	13580	13470	5216
298	20241017	134700	319597550	13520	13530	13530	13520	654
299	20241017	134600	310755420	13520	13530	13530	13520	1746
300	20241017	134500	287132070	13540	13540	13540	13540	2
301	20241017	134400	287104990	13540	13540	13540	13540	11
302	20241017	134300	286956050	13540	13550	13550	13540	1143
303	20241017	134200	271468430	13560	13560	13560	13560	104
304	20241017	134100	270058190	13590	13590	13590	13590	2
305	20241017	134000	270031010	13600	13600	13600	13600	6
306	20241017	133900	269949410	13600	13600	13600	13600	0
307	20241017	133800	269949410	13600	13590	13600	13590	7
308	20241017	133700	269854230	13600	13590	13600	13590	8
309	20241017	133600	269745450	13600	13600	13600	13600	0
310	20241017	133500	269745450	13600	13600	13600	13600	0
311	20241017	133400	269745450	13600	13590	13600	13590	3
312	20241017	133300	269704670	13550	13590	13590	13550	7
313	20241017	133200	269609740	13550	13550	13550	13550	5
314	20241017	133100	269541990	13600	13600	13600	13600	1
315	20241017	133000	269528390	13600	13600	13600	13600	2
316	20241017	132900	269501190	13550	13600	13600	13550	11
317	20241017	132800	269351890	13600	13600	13600	13600	6
318	20241017	132700	269270290	13600	13590	13600	13590	4
319	20241017	132600	269215910	13600	13600	13600	13600	5
320	20241017	132500	269147910	13560	13560	13600	13560	549
321	20241017	132400	261703370	13560	13560	13560	13560	0
322	20241017	132300	261703370	13560	13560	13560	13560	3
323	20241017	132200	261662690	13570	13570	13570	13570	0
324	20241017	132100	261662690	13570	13570	13570	13570	61
325	20241017	132000	260834920	13600	13600	13600	13600	3
326	20241017	131900	260794120	13600	13600	13600	13600	3
327	20241017	131800	260753320	13570	13600	13600	13570	248
328	20241017	131700	257386520	13600	13590	13600	13590	3
329	20241017	131600	257345740	13600	13600	13600	13600	0
330	20241017	131500	257345740	13600	13600	13600	13600	3
331	20241017	131400	257304940	13600	13600	13600	13600	0
332	20241017	131300	257304940	13600	13590	13600	13590	3
333	20241017	131200	257264160	13600	13580	13600	13580	39
334	20241017	131100	256734500	13600	13600	13600	13600	2
335	20241017	131000	256707300	13610	13610	13610	13610	2
336	20241017	130900	256680080	13610	13610	13610	13610	0
337	20241017	130800	256680080	13610	13610	13610	13580	5
338	20241017	130700	256612120	13610	13580	13610	13580	121
339	20241017	130600	254968910	13600	13600	13600	13600	0
340	20241017	130500	254968910	13600	13600	13600	13600	1
341	20241017	130400	254955310	13610	13590	13610	13590	62
342	20241017	130300	254112700	13600	13600	13600	13600	0
343	20241017	130200	254112700	13600	13600	13600	13600	0
344	20241017	130100	254112700	13600	13600	13600	13600	2
345	20241017	130000	254085500	13610	13610	13610	13610	1
346	20241017	125900	254071890	13610	13610	13610	13610	0
347	20241017	125800	254071890	13610	13610	13610	13610	0
348	20241017	125700	254071890	13610	13610	13610	13610	0
349	20241017	125600	254071890	13610	13610	13610	13610	0
350	20241017	125500	254071890	13610	13600	13610	13590	151
351	20241017	125400	252018310	13600	13600	13600	13600	1
352	20241017	125300	252004710	13600	13600	13600	13600	0
353	20241017	125200	252004710	13600	13610	13610	13600	1467
354	20241017	125100	232038870	13640	13640	13640	13640	0
355	20241017	125000	232038870	13640	13640	13640	13640	0
356	20241017	124900	232038870	13640	13640	13640	13640	2
357	20241017	124800	232011590	13650	13650	13650	13650	0
358	20241017	124700	232011590	13650	13650	13650	13650	0
359	20241017	124600	232011590	13650	13620	13650	13620	51
360	20241017	124500	231316880	13620	13620	13620	13620	0
361	20241017	124400	231316880	13620	13620	13620	13620	0
362	20241017	124300	231316880	13620	13620	13620	13620	3
363	20241017	124200	231276020	13670	13670	13670	13670	0
364	20241017	124100	231276020	13670	13670	13670	13670	0
365	20241017	124000	231276020	13670	13670	13670	13670	1
366	20241017	123900	231262350	13670	13670	13670	13670	6
367	20241017	123800	231180330	13670	13650	13670	13630	104
368	20241017	123700	229762080	13650	13650	13650	13650	5
369	20241017	123600	229693830	13650	13650	13650	13650	2
370	20241017	123500	229666530	13650	13650	13650	13650	3
371	20241017	123400	229625580	13640	13650	13650	13640	3
372	20241017	123300	229584640	13650	13640	13650	13640	4
373	20241017	123200	229530060	13650	13650	13650	13650	17
374	20241017	123100	229298010	13650	13650	13650	13650	0
375	20241017	123000	229298010	13650	13650	13650	13650	0
376	20241017	122900	229298010	13650	13640	13650	13640	4
377	20241017	122800	229243430	13650	13650	13650	13650	8
378	20241017	122700	229134230	13650	13650	13650	13650	8
379	20241017	122600	229025030	13670	13670	13670	13670	0
380	20241017	122500	229025030	13670	13660	13670	13660	12
381	20241017	122400	228861090	13660	13660	13660	13660	0
382	20241017	122300	228861090	13660	13670	13670	13660	31
383	20241017	122200	228437330	13670	13670	13670	13670	0
384	20241017	122100	228437330	13670	13650	13670	13650	21
385	20241017	122000	228150380	13650	13650	13650	13650	1
386	20241017	121900	228136730	13670	13670	13670	13670	0
387	20241017	121800	228136730	13670	13670	13670	13670	0
388	20241017	121700	228136730	13670	13670	13670	13670	32
389	20241017	121600	227699290	13660	13660	13660	13660	1
390	20241017	121500	227685630	13670	13660	13670	13660	3
391	20241017	121400	227644640	13660	13660	13660	13660	1
392	20241017	121300	227630980	13650	13650	13650	13650	1
393	20241017	121200	227617330	13650	13610	13650	13610	4
394	20241017	121100	227562850	13670	13670	13670	13670	0
395	20241017	121000	227562850	13670	13670	13670	13670	3
396	20241017	120900	227521840	13670	13670	13670	13670	3
397	20241017	120800	227480830	13660	13650	13660	13650	10
398	20241017	120700	227344250	13670	13670	13670	13670	0
399	20241017	120600	227344250	13670	13670	13670	13670	1
400	20241017	120500	227330580	13670	13670	13670	13670	0
401	20241017	120400	227330580	13670	13670	13670	13670	0
402	20241017	120300	227330580	13670	13660	13670	13660	2
403	20241017	120200	227303250	13640	13640	13640	13640	2
404	20241017	120100	227275970	13670	13670	13670	13670	2
405	20241017	120000	227248630	13670	13670	13670	13670	1
406	20241017	115900	227234960	13610	13610	13610	13610	3
407	20241017	115800	227194130	13670	13670	13670	13670	0
408	20241017	115700	227194130	13670	13670	13670	13670	0
409	20241017	115600	227194130	13670	13670	13670	13670	40
410	20241017	115500	226647330	13670	13610	13670	13610	12
411	20241017	115400	226483350	13670	13650	13670	13650	53
412	20241017	115300	225759880	13670	13650	13670	13650	1001
413	20241017	115200	212096210	13680	13660	13680	13650	678
414	20241017	115100	202839840	13660	13660	13660	13660	14
415	20241017	115000	202648600	13670	13670	13670	13670	0
416	20241017	114900	202648600	13670	13670	13670	13670	0
417	20241017	114800	202648600	13670	13670	13670	13670	0
418	20241017	114700	202648600	13670	13670	13670	13670	0
419	20241017	114600	202648600	13670	13670	13670	13670	0
420	20241017	114500	202648600	13670	13670	13670	13670	5
421	20241017	114400	202580250	13670	13660	13670	13660	10
422	20241017	114300	202443570	13660	13660	13660	13660	56
423	20241017	114200	201678610	13660	13660	13660	13660	7
424	20241017	114100	201582990	13680	13680	13680	13680	0
425	20241017	114000	201582990	13680	13680	13680	13680	5
426	20241017	113900	201514590	13670	13650	13670	13650	1712
427	20241017	113800	178142380	13650	13650	13650	13650	0
428	20241017	113700	178142380	13650	13650	13650	13650	0
429	20241017	113600	178142380	13650	13650	13650	13650	4
430	20241017	113500	178087780	13650	13650	13650	13650	42
431	20241017	113400	177514480	13650	13650	13650	13650	57
432	20241017	113300	176736430	13650	13650	13650	13650	0
433	20241017	113200	176736430	13650	13640	13650	13640	39
434	20241017	113100	176204350	13640	13640	13640	13640	2
435	20241017	113000	176177070	13620	13600	13620	13600	452
436	20241017	112900	170020940	13590	13590	13590	13590	1
437	20241017	112800	170007350	13610	13610	13610	13610	2
438	20241017	112700	169980130	13620	13620	13620	13620	0
439	20241017	112600	169980130	13620	13620	13620	13620	14
440	20241017	112500	169789450	13620	13620	13620	13620	21
441	20241017	112400	169503430	13620	13590	13620	13590	14
442	20241017	112300	169312860	13600	13600	13600	13600	0
443	20241017	112200	169312860	13600	13600	13600	13600	1
444	20241017	112100	169299260	13590	13590	13590	13590	0
445	20241017	112000	169299260	13590	13600	13600	13590	353
446	20241017	111900	164498490	13600	13600	13600	13600	2
447	20241017	111800	164471290	13590	13590	13590	13590	0
448	20241017	111700	164471290	13590	13590	13590	13590	2
449	20241017	111600	164444110	13560	13560	13560	13560	0
450	20241017	111500	164444110	13560	13560	13560	13560	0
451	20241017	111400	164444110	13560	13570	13570	13560	103
452	20241017	111300	163046600	13600	13600	13600	13600	0
453	20241017	111200	163046600	13600	13600	13600	13600	0
454	20241017	111100	163046600	13600	13600	13600	13600	0
455	20241017	111000	163046600	13600	13600	13600	13600	0
456	20241017	110900	163046600	13600	13600	13600	13600	0
457	20241017	110800	163046600	13600	13560	13600	13560	6
458	20241017	110700	162965140	13600	13600	13600	13600	0
459	20241017	110600	162965140	13600	13600	13600	13600	0
460	20241017	110500	162965140	13600	13600	13600	13600	0
461	20241017	110400	162965140	13600	13620	13620	13600	129
462	20241017	110300	161210000	13620	13620	13620	13620	11
463	20241017	110200	161060180	13620	13610	13620	13610	24
464	20241017	110100	160733350	13620	13620	13620	13620	0
465	20241017	110000	160733350	13620	13560	13620	13560	5
466	20241017	105900	160665330	13620	13620	13620	13620	0
467	20241017	105800	160665330	13620	13600	13620	13600	4
468	20241017	105700	160610900	13560	13560	13560	13560	3
469	20241017	105600	160570220	13620	13620	13620	13620	1
470	20241017	105500	160556600	13630	13630	13630	13630	1
471	20241017	105400	160542970	13620	13630	13630	13620	3
472	20241017	105300	160502100	13630	13560	13630	13560	244
473	20241017	105200	157192750	13570	13570	13570	13570	0
474	20241017	105100	157192750	13570	13570	13580	13570	8
475	20241017	105000	157084180	13580	13560	13580	13560	6
476	20241017	104900	157002800	13580	13580	13580	13560	1035
477	20241017	104800	142964860	13580	13580	13580	13580	1201
478	20241017	104700	126655280	13630	13600	13630	13600	14
479	20241017	104600	126464850	13590	13630	13650	13590	817
480	20241017	104500	115353650	13630	13610	13630	13610	4
481	20241017	104400	115299190	13640	13640	13640	13640	0
482	20241017	104300	115299190	13640	13640	13640	13640	32
483	20241017	104200	114862710	13630	13630	13630	13630	2
484	20241017	104100	114835450	13640	13620	13640	13620	4
485	20241017	104000	114780950	13610	13610	13620	13610	164
486	20241017	103900	112548900	13620	13620	13620	13620	5
487	20241017	103800	112480800	13620	13620	13620	13620	0
488	20241017	103700	112480800	13620	13610	13620	13610	51
489	20241017	103600	111786670	13630	13620	13630	13620	2
490	20241017	103500	111759420	13620	13610	13620	13610	64
491	20241017	103400	110887770	13620	13620	13620	13620	0
492	20241017	103300	110887770	13620	13620	13620	13620	1
493	20241017	103200	110874150	13610	13610	13610	13610	4
494	20241017	103100	110819710	13620	13620	13620	13620	50
495	20241017	103000	110138710	13620	13620	13620	13620	200
496	20241017	102900	107414710	13650	13650	13650	13650	0
497	20241017	102800	107414710	13650	13620	13650	13620	12
498	20241017	102700	107251230	13650	13640	13650	13640	2
499	20241017	102600	107223940	13630	13630	13630	13630	123
500	20241017	102500	105547450	13670	13670	13670	13670	1
501	20241017	102400	105533780	13670	13640	13670	13630	121
502	20241017	102300	103884010	13680	13680	13680	13680	0
503	20241017	102200	103884010	13680	13670	13680	13670	4
504	20241017	102100	103829310	13640	13640	13640	13640	41
505	20241017	102000	103270070	13680	13680	13680	13680	1
506	20241017	101900	103256390	13630	13630	13630	13630	90
507	20241017	101800	102029690	13630	13630	13630	13630	1
508	20241017	101700	102016060	13620	13630	13630	13620	5
509	20241017	101600	101947940	13630	13630	13630	13620	311
510	20241017	101500	97709020	13680	13670	13680	13670	34
511	20241017	101400	97243920	13680	13680	13680	13680	6
512	20241017	101300	97161840	13680	13680	13680	13680	1
513	20241017	101200	97148160	13670	13670	13670	13670	2
514	20241017	101100	97120820	13630	13630	13630	13630	3
515	20241017	101000	97079930	13690	13690	13690	13690	1
516	20241017	100900	97066240	13690	13630	13690	13630	23
517	20241017	100800	96751550	13690	13680	13690	13680	3
518	20241017	100700	96710490	13690	13670	13690	13670	73
519	20241017	100600	95712560	13680	13680	13680	13680	0
520	20241017	100500	95712560	13680	13680	13680	13680	1
521	20241017	100400	95698880	13690	13700	13700	13690	201
522	20241017	100300	92945190	13700	13700	13700	13700	1
523	20241017	100200	92931490	13680	13700	13700	13680	94
524	20241017	100100	91645450	13700	13690	13700	13680	330
525	20241017	100000	87127060	13690	13670	13690	13670	37
526	20241017	095900	86621240	13670	13640	13670	13640	288
527	20241017	095800	82690140	13630	13630	13630	13630	3
528	20241017	095700	82649250	13640	13640	13640	13640	12
529	20241017	095600	82485570	13650	13640	13650	13640	53
530	20241017	095500	81762640	13650	13650	13650	13650	0
531	20241017	095400	81762640	13650	13640	13650	13640	2
532	20241017	095300	81735350	13640	13620	13640	13620	4
533	20241017	095200	81680850	13640	13640	13640	13640	0
534	20241017	095100	81680850	13640	13620	13640	13620	87
535	20241017	095000	80495870	13640	13640	13640	13640	0
536	20241017	094900	80495870	13640	13640	13640	13640	1
537	20241017	094800	80482230	13640	13650	13650	13640	5
538	20241017	094700	80414020	13640	13650	13650	13640	312
539	20241017	094600	76155240	13650	13620	13650	13620	4
540	20241017	094500	76100690	13650	13670	13670	13650	105
541	20241017	094400	74667420	13670	13650	13670	13650	265
542	20241017	094300	71049940	13650	13650	13650	13650	0
543	20241017	094200	71049940	13650	13650	13650	13650	0
544	20241017	094100	71049940	13650	13650	13650	13650	0
545	20241017	094000	71049940	13650	13650	13650	13650	0
546	20241017	093900	71049940	13650	13640	13650	13610	21
547	20241017	093800	70763710	13650	13650	13650	13650	0
548	20241017	093700	70763710	13650	13640	13650	13640	4
549	20241017	093600	70709130	13610	13620	13620	13610	98
550	20241017	093500	69374440	13620	13620	13620	13620	27
551	20241017	093400	69006700	13650	13650	13650	13650	9
552	20241017	093300	68883850	13650	13650	13650	13650	1
553	20241017	093200	68870200	13640	13640	13640	13640	1
554	20241017	093100	68856560	13650	13650	13650	13650	1
555	20241017	093000	68842910	13650	13650	13650	13650	13
556	20241017	092900	68665460	13650	13650	13650	13650	0
557	20241017	092800	68665460	13650	13650	13650	13650	0
558	20241017	092700	68665460	13650	13650	13650	13650	0
559	20241017	092600	68665460	13650	13650	13650	13650	0
560	20241017	092500	68665460	13650	13650	13650	13650	5
561	20241017	092400	68597210	13650	13650	13650	13650	0
562	20241017	092300	68597210	13650	13650	13650	13650	633
563	20241017	092200	59956760	13660	13660	13660	13660	0
564	20241017	092100	59956760	13660	13670	13670	13660	26
565	20241017	092000	59601450	13690	13690	13690	13690	10
566	20241017	091900	59464550	13700	13700	13700	13700	0
567	20241017	091800	59464550	13700	13670	13700	13670	25
568	20241017	091700	59122510	13650	13640	13650	13640	168
569	20241017	091600	56829730	13640	13640	13640	13640	64
570	20241017	091500	55956770	13650	13600	13650	13600	2
571	20241017	091400	55929520	13600	13600	13600	13600	0
572	20241017	091300	55929520	13600	13600	13600	13600	100
573	20241017	091200	54569520	13600	13600	13600	13600	0
574	20241017	091100	54569520	13600	13600	13600	13600	13
575	20241017	091000	54392720	13600	13610	13610	13590	1490
576	20241017	090900	34132710	13650	13640	13650	13640	726
577	20241017	090800	24224330	13610	13610	13610	13610	5
578	20241017	090700	24156280	13610	13560	13610	13560	9
579	20241017	090600	24034090	13610	13610	13610	13610	0
580	20241017	090500	24034090	13610	13610	13610	13610	70
581	20241017	090400	23081390	13560	13560	13560	13560	45
582	20241017	090300	22471190	13600	13600	13600	13600	120
583	20241017	090200	20839190	13560	13560	13560	13560	100
584	20241017	090100	19483190	13680	13640	13680	13640	110
585	20241017	090000	17982390	13700	13530	13700	13530	1329