KissMeData/004560/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184300	336348260	13730	13730	13730	13730	1791
3	20240924	184200	336348260	13730	13730	13730	13730	0
4	20240924	184100	336348260	13730	13730	13730	13730	0
5	20240924	184000	336348260	13730	13730	13730	13730	0
6	20240924	183900	336348260	13730	13730	13730	13730	0
7	20240924	183800	336348260	13730	13730	13730	13730	0
8	20240924	183700	336348260	13730	13730	13730	13730	0
9	20240924	183600	336348260	13730	13730	13730	13730	0
10	20240924	183500	336348260	13730	13730	13730	13730	0
11	20240924	183400	336348260	13730	13730	13730	13730	0
12	20240924	183300	336348260	13730	13730	13730	13730	0
13	20240924	183200	336348260	13730	13730	13730	13730	0
14	20240924	183100	336348260	13730	13730	13730	13730	0
15	20240924	183000	336348260	13730	13730	13730	13730	0
16	20240924	182900	336348260	13730	13730	13730	13730	0
17	20240924	182800	336348260	13730	13730	13730	13730	0
18	20240924	182700	336348260	13730	13730	13730	13730	0
19	20240924	182600	336348260	13730	13730	13730	13730	0
20	20240924	182500	336348260	13730	13730	13730	13730	0
21	20240924	182400	336348260	13730	13730	13730	13730	0
22	20240924	182300	336348260	13730	13730	13730	13730	0
23	20240924	182200	336348260	13730	13730	13730	13730	0
24	20240924	182100	336348260	13730	13730	13730	13730	0
25	20240924	182000	336348260	13730	13730	13730	13730	0
26	20240924	181900	336348260	13730	13730	13730	13730	0
27	20240924	181800	336348260	13730	13730	13730	13730	0
28	20240924	181700	336348260	13730	13730	13730	13730	0
29	20240924	181600	336348260	13730	13730	13730	13730	0
30	20240924	181500	336348260	13730	13730	13730	13730	0
31	20240924	181400	336348260	13730	13730	13730	13730	0
32	20240924	181300	336348260	13730	13730	13730	13730	1791
33	20240924	181200	336348260	13730	13730	13730	13730	0
34	20240924	181100	336348260	13730	13730	13730	13730	0
35	20240924	181000	336348260	13730	13730	13730	13730	0
36	20240924	180900	336348260	13730	13730	13730	13730	0
37	20240924	180800	336348260	13730	13730	13730	13730	0
38	20240924	180700	336348260	13730	13730	13730	13730	0
39	20240924	180600	336348260	13730	13730	13730	13730	0
40	20240924	180500	336348260	13730	13730	13730	13730	0
41	20240924	180400	336348260	13730	13730	13730	13730	0
42	20240924	180300	336348260	13730	13730	13730	13730	0
43	20240924	180200	336348260	13730	13730	13730	13730	0
44	20240924	180100	336348260	13730	13730	13730	13730	0
45	20240924	180000	336348260	13730	13730	13730	13730	0
46	20240924	175900	336348260	13730	13730	13730	13730	0
47	20240924	175800	336348260	13730	13730	13730	13730	0
48	20240924	175700	336348260	13730	13730	13730	13730	0
49	20240924	175600	336348260	13730	13730	13730	13730	0
50	20240924	175500	336348260	13730	13730	13730	13730	0
51	20240924	175400	336348260	13730	13730	13730	13730	0
52	20240924	175300	336348260	13730	13730	13730	13730	0
53	20240924	175200	336348260	13730	13730	13730	13730	0
54	20240924	175100	336348260	13730	13730	13730	13730	0
55	20240924	175000	336348260	13730	13730	13730	13730	0
56	20240924	174900	336348260	13730	13730	13730	13730	0
57	20240924	174800	336348260	13730	13730	13730	13730	0
58	20240924	174700	336348260	13730	13730	13730	13730	0
59	20240924	174600	336348260	13730	13730	13730	13730	0
60	20240924	174500	336348260	13730	13730	13730	13730	0
61	20240924	174400	336348260	13730	13730	13730	13730	0
62	20240924	174300	336348260	13730	13730	13730	13730	1791
63	20240924	174200	336348260	13730	13730	13730	13730	0
64	20240924	174100	336348260	13730	13730	13730	13730	0
65	20240924	174000	336348260	13730	13730	13730	13730	0
66	20240924	173900	336348260	13730	13730	13730	13730	0
67	20240924	173800	336348260	13730	13730	13730	13730	0
68	20240924	173700	336348260	13730	13730	13730	13730	0
69	20240924	173600	336348260	13730	13730	13730	13730	0
70	20240924	173500	336348260	13730	13730	13730	13730	0
71	20240924	173400	336348260	13730	13730	13730	13730	0
72	20240924	173300	336348260	13730	13730	13730	13730	0
73	20240924	173200	336348260	13730	13730	13730	13730	0
74	20240924	173100	336348260	13730	13730	13730	13730	0
75	20240924	173000	336348260	13730	13730	13730	13730	0
76	20240924	172900	336348260	13730	13730	13730	13730	0
77	20240924	172800	336348260	13730	13730	13730	13730	0
78	20240924	172700	336348260	13730	13730	13730	13730	0
79	20240924	172600	336348260	13730	13730	13730	13730	0
80	20240924	172500	336348260	13730	13730	13730	13730	0
81	20240924	172400	336348260	13730	13730	13730	13730	0
82	20240924	172300	336348260	13730	13730	13730	13730	0
83	20240924	172200	336348260	13730	13730	13730	13730	0
84	20240924	172100	336348260	13730	13730	13730	13730	0
85	20240924	172000	336348260	13730	13730	13730	13730	0
86	20240924	171900	336348260	13730	13730	13730	13730	0
87	20240924	171800	336348260	13730	13730	13730	13730	0
88	20240924	171700	336348260	13730	13730	13730	13730	0
89	20240924	171600	336348260	13730	13730	13730	13730	0
90	20240924	171500	336348260	13730	13730	13730	13730	0
91	20240924	171400	336348260	13730	13730	13730	13730	0
92	20240924	171300	336348260	13730	13730	13730	13730	1791
93	20240924	171200	336348260	13730	13730	13730	13730	0
94	20240924	171100	336348260	13730	13730	13730	13730	0
95	20240924	171000	336348260	13730	13730	13730	13730	0
96	20240924	170900	336348260	13730	13730	13730	13730	0
97	20240924	170800	336348260	13730	13730	13730	13730	0
98	20240924	170700	336348260	13730	13730	13730	13730	0
99	20240924	170600	336348260	13730	13730	13730	13730	0
100	20240924	170500	336348260	13730	13730	13730	13730	0
101	20240924	170400	336348260	13730	13730	13730	13730	0
102	20240924	170300	336348260	13730	13730	13730	13730	0
103	20240924	170200	336348260	13730	13730	13730	13730	0
104	20240924	170100	336348260	13730	13730	13730	13730	0
105	20240924	170000	336348260	13730	13730	13730	13730	0
106	20240924	165900	336348260	13730	13730	13730	13730	0
107	20240924	165800	336348260	13730	13730	13730	13730	0
108	20240924	165700	336348260	13730	13730	13730	13730	0
109	20240924	165600	336348260	13730	13730	13730	13730	0
110	20240924	165500	336348260	13730	13730	13730	13730	0
111	20240924	165400	336348260	13730	13730	13730	13730	0
112	20240924	165300	336348260	13730	13730	13730	13730	0
113	20240924	165200	336348260	13730	13730	13730	13730	0
114	20240924	165100	336348260	13730	13730	13730	13730	0
115	20240924	165000	336348260	13730	13730	13730	13730	0
116	20240924	164900	336348260	13730	13730	13730	13730	0
117	20240924	164800	336348260	13730	13730	13730	13730	0
118	20240924	164700	336348260	13730	13730	13730	13730	0
119	20240924	164600	336348260	13730	13730	13730	13730	0
120	20240924	164500	336348260	13730	13730	13730	13730	0
121	20240924	164400	336348260	13730	13730	13730	13730	0
122	20240924	164300	336348260	13730	13730	13730	13730	1791
123	20240924	164200	336348260	13730	13730	13730	13730	0
124	20240924	164100	336348260	13730	13730	13730	13730	0
125	20240924	164000	336348260	13730	13730	13730	13730	0
126	20240924	163900	336348260	13730	13730	13730	13730	0
127	20240924	163800	336348260	13730	13730	13730	13730	0
128	20240924	163700	336348260	13730	13730	13730	13730	0
129	20240924	163600	336348260	13730	13730	13730	13730	0
130	20240924	163500	336348260	13730	13730	13730	13730	0
131	20240924	163400	336348260	13730	13730	13730	13730	0
132	20240924	163300	336348260	13730	13730	13730	13730	0
133	20240924	163200	336348260	13730	13730	13730	13730	0
134	20240924	163100	336348260	13730	13730	13730	13730	0
135	20240924	163000	336348260	13730	13730	13730	13730	0
136	20240924	162900	336348260	13730	13730	13730	13730	0
137	20240924	162800	336348260	13730	13730	13730	13730	0
138	20240924	162700	336348260	13730	13730	13730	13730	0
139	20240924	162600	336348260	13730	13730	13730	13730	0
140	20240924	162500	336348260	13730	13730	13730	13730	0
141	20240924	162400	336348260	13730	13730	13730	13730	0
142	20240924	162300	336348260	13730	13730	13730	13730	0
143	20240924	162200	336348260	13730	13730	13730	13730	0
144	20240924	162100	336348260	13730	13730	13730	13730	0
145	20240924	162000	336348260	13730	13730	13730	13730	0
146	20240924	161900	336348260	13730	13730	13730	13730	0
147	20240924	161800	336348260	13730	13730	13730	13730	0
148	20240924	161700	336348260	13730	13730	13730	13730	0
149	20240924	161600	336348260	13730	13730	13730	13730	0
150	20240924	161500	336348260	13730	13730	13730	13730	0
151	20240924	161400	336348260	13730	13730	13730	13730	0
152	20240924	161300	336348260	13730	13730	13730	13730	1791
153	20240924	161200	336348260	13730	13730	13730	13730	0
154	20240924	161100	336348260	13730	13730	13730	13730	0
155	20240924	161000	336348260	13730	13730	13730	13730	0
156	20240924	160900	336348260	13730	13730	13730	13730	0
157	20240924	160800	336348260	13730	13730	13730	13730	0
158	20240924	160700	336348260	13730	13730	13730	13730	0
159	20240924	160600	336348260	13730	13730	13730	13730	0
160	20240924	160500	336348260	13730	13730	13730	13730	0
161	20240924	160400	336348260	13730	13730	13730	13730	0
162	20240924	160300	336348260	13730	13730	13730	13730	0
163	20240924	160200	336348260	13730	13730	13730	13730	0
164	20240924	160100	336348260	13730	13730	13730	13730	0
165	20240924	160000	336348260	13730	13730	13730	13730	0
166	20240924	155900	336348260	13730	13730	13730	13730	0
167	20240924	155800	336348260	13730	13730	13730	13730	0
168	20240924	155700	336348260	13730	13730	13730	13730	0
169	20240924	155600	336348260	13730	13730	13730	13730	0
170	20240924	155500	336348260	13730	13730	13730	13730	0
171	20240924	155400	336348260	13730	13730	13730	13730	0
172	20240924	155300	336348260	13730	13730	13730	13730	0
173	20240924	155200	336348260	13730	13730	13730	13730	0
174	20240924	155100	336348260	13730	13730	13730	13730	0
175	20240924	155000	336348260	13730	13730	13730	13730	0
176	20240924	154900	336348260	13730	13730	13730	13730	0
177	20240924	154800	336348260	13730	13730	13730	13730	0
178	20240924	154700	336348260	13730	13730	13730	13730	0
179	20240924	154600	336348260	13730	13730	13730	13730	0
180	20240924	154500	336348260	13730	13730	13730	13730	0
181	20240924	154400	336348260	13730	13730	13730	13730	0
182	20240924	154300	336348260	13730	13730	13730	13730	1791
183	20240924	154200	336348260	13730	13730	13730	13730	0
184	20240924	154100	336348260	13730	13730	13730	13730	0
185	20240924	154000	336348260	13730	13730	13730	13730	0
186	20240924	153900	336348260	13730	13730	13730	13730	0
187	20240924	153800	336348260	13730	13730	13730	13730	0
188	20240924	153700	336348260	13730	13730	13730	13730	0
189	20240924	153600	336348260	13730	13730	13730	13730	0
190	20240924	153500	336348260	13730	13730	13730	13730	0
191	20240924	153400	336348260	13730	13730	13730	13730	0
192	20240924	153300	336348260	13730	13730	13730	13730	0
193	20240924	153200	336348260	13730	13730	13730	13730	0
194	20240924	153100	336348260	13730	13730	13730	13730	0
195	20240924	153000	336348260	13730	13730	13730	13730	1791
196	20240924	152900	311757830	13730	13730	13730	13730	0
197	20240924	152800	311757830	13730	13730	13730	13730	0
198	20240924	152700	311757830	13730	13730	13730	13730	0
199	20240924	152600	311757830	13730	13730	13730	13730	0
200	20240924	152500	311757830	13730	13730	13730	13730	0
201	20240924	152400	311757830	13730	13730	13730	13730	0
202	20240924	152300	311757830	13730	13730	13730	13730	0
203	20240924	152200	311757830	13730	13730	13730	13730	0
204	20240924	152100	311757830	13730	13730	13730	13730	0
205	20240924	152000	311757830	13730	13730	13730	13730	0
206	20240924	151900	311757830	13730	13690	13730	13690	332
207	20240924	151800	307205890	13690	13690	13690	13690	76
208	20240924	151700	306165450	13690	13700	13700	13690	304
209	20240924	151600	302001150	13700	13700	13700	13700	30
210	20240924	151500	301590150	13700	13700	13700	13700	176
211	20240924	151400	299178950	13700	13700	13700	13700	0
212	20240924	151300	299178950	13700	13700	13700	13700	0
213	20240924	151200	299178950	13700	13700	13700	13690	56
214	20240924	151100	298411770	13700	13700	13700	13700	27
215	20240924	151000	298041870	13700	13670	13700	13660	13
216	20240924	150900	297864160	13670	13670	13670	13670	320
217	20240924	150800	293489760	13690	13690	13690	13690	26
218	20240924	150700	293133820	13690	13690	13690	13690	51
219	20240924	150600	292435630	13670	13680	13680	13670	22
220	20240924	150500	292134870	13680	13680	13680	13680	25
221	20240924	150400	291792870	13680	13680	13680	13680	90
222	20240924	150300	290561670	13680	13680	13680	13680	55
223	20240924	150200	289809270	13690	13690	13690	13690	1
224	20240924	150100	289795580	13680	13690	13690	13680	31
225	20240924	150000	289371210	13690	13690	13690	13690	26
226	20240924	145900	289015270	13690	13690	13690	13690	26
227	20240924	145800	288659330	13690	13690	13690	13690	17
228	20240924	145700	288426600	13690	13690	13690	13690	10
229	20240924	145600	288289700	13690	13690	13690	13690	25
230	20240924	145500	287947450	13690	13690	13690	13690	31
231	20240924	145400	287523060	13690	13670	13690	13670	51
232	20240924	145300	286825870	13670	13700	13700	13670	181
233	20240924	145200	284350820	13700	13700	13700	13700	2
234	20240924	145100	284323420	13660	13700	13710	13660	111
235	20240924	145000	282802510	13670	13670	13670	13670	213
236	20240924	144900	279890800	13670	13670	13670	13670	40
237	20240924	144800	279344000	13670	13670	13670	13670	8
238	20240924	144700	279234640	13670	13690	13710	13670	1099
239	20240924	144600	264190750	13680	13630	13680	13630	3031
240	20240924	144500	222799990	13620	13600	13620	13600	541
241	20240924	144400	215436980	13600	13590	13600	13590	34
242	20240924	144300	214974650	13590	13590	13590	13590	56
243	20240924	144200	214213610	13580	13570	13580	13570	471
244	20240924	144100	207819420	13560	13560	13560	13560	0
245	20240924	144000	207819420	13560	13560	13560	13560	17
246	20240924	143900	207588900	13560	13560	13560	13560	0
247	20240924	143800	207588900	13560	13560	13560	13560	0
248	20240924	143700	207588900	13560	13560	13560	13560	9
249	20240924	143600	207466860	13550	13550	13550	13550	0
250	20240924	143500	207466860	13550	13550	13550	13550	0
251	20240924	143400	207466860	13550	13520	13550	13520	205
252	20240924	143300	204689190	13520	13520	13520	13520	0
253	20240924	143200	204689190	13520	13520	13520	13520	0
254	20240924	143100	204689190	13520	13520	13520	13520	0
255	20240924	143000	204689190	13520	13520	13520	13520	2
256	20240924	142900	204662150	13520	13520	13520	13520	0
257	20240924	142800	204662150	13520	13520	13520	13520	0
258	20240924	142700	204662150	13520	13520	13520	13520	2
259	20240924	142600	204635110	13520	13520	13520	13520	0
260	20240924	142500	204635110	13520	13520	13520	13520	0
261	20240924	142400	204635110	13520	13520	13520	13520	0
262	20240924	142300	204635110	13520	13520	13520	13520	7
263	20240924	142200	204540470	13520	13520	13520	13520	100
264	20240924	142100	203188470	13520	13520	13520	13520	0
265	20240924	142000	203188470	13520	13520	13520	13520	0
266	20240924	141900	203188470	13520	13520	13520	13520	2
267	20240924	141800	203161430	13570	13570	13570	13570	0
268	20240924	141700	203161430	13570	13570	13570	13570	0
269	20240924	141600	203161430	13570	13570	13570	13570	0
270	20240924	141500	203161430	13570	13570	13570	13570	0
271	20240924	141400	203161430	13570	13560	13570	13560	5
272	20240924	141300	203093600	13570	13570	13570	13570	5
273	20240924	141200	203025750	13570	13570	13570	13570	81
274	20240924	141100	201926580	13570	13570	13570	13570	16
275	20240924	141000	201709460	13520	13520	13520	13520	0
276	20240924	140900	201709460	13520	13520	13520	13520	1
277	20240924	140800	201695940	13510	13510	13510	13510	2
278	20240924	140700	201668920	13510	13510	13510	13510	1
279	20240924	140600	201655410	13510	13510	13510	13510	1
280	20240924	140500	201641900	13510	13510	13510	13510	0
281	20240924	140400	201641900	13510	13510	13510	13510	0
282	20240924	140300	201641900	13510	13510	13510	13510	2
283	20240924	140200	201614880	13500	13500	13500	13500	0
284	20240924	140100	201614880	13500	13500	13500	13500	0
285	20240924	140000	201614880	13500	13510	13510	13500	24
286	20240924	135900	201290660	13570	13570	13570	13570	0
287	20240924	135800	201290660	13570	13520	13570	13520	176
288	20240924	135700	198904340	13500	13500	13500	13500	2
289	20240924	135600	198877340	13570	13570	13570	13570	0
290	20240924	135500	198877340	13570	13570	13570	13570	0
291	20240924	135400	198877340	13570	13570	13570	13570	0
292	20240924	135300	198877340	13570	13460	13570	13460	24
293	20240924	135200	198552160	13480	13480	13480	13480	0
294	20240924	135100	198552160	13480	13480	13480	13480	0
295	20240924	135000	198552160	13480	13480	13480	13480	0
296	20240924	134900	198552160	13480	13480	13480	13480	0
297	20240924	134800	198552160	13480	13480	13480	13480	0
298	20240924	134700	198552160	13480	13480	13480	13480	0
299	20240924	134600	198552160	13480	13510	13510	13480	17
300	20240924	134500	198322610	13510	13510	13510	13510	2
301	20240924	134400	198295590	13520	13520	13520	13520	0
302	20240924	134300	198295590	13520	13520	13520	13520	22
303	20240924	134200	197998150	13520	13520	13520	13520	0
304	20240924	134100	197998150	13520	13520	13520	13520	2
305	20240924	134000	197971110	13520	13520	13520	13520	0
306	20240924	133900	197971110	13520	13520	13520	13520	0
307	20240924	133800	197971110	13520	13520	13520	13520	40
308	20240924	133700	197430310	13520	13520	13520	13520	0
309	20240924	133600	197430310	13520	13520	13520	13520	0
310	20240924	133500	197430310	13520	13520	13520	13520	0
311	20240924	133400	197430310	13520	13520	13520	13520	0
312	20240924	133300	197430310	13520	13520	13520	13520	0
313	20240924	133200	197430310	13520	13520	13520	13520	0
314	20240924	133100	197430310	13520	13520	13520	13520	138
315	20240924	133000	195564550	13520	13520	13520	13520	0
316	20240924	132900	195564550	13520	13520	13520	13520	0
317	20240924	132800	195564550	13520	13490	13520	13490	122
318	20240924	132700	193917100	13490	13490	13490	13490	0
319	20240924	132600	193917100	13490	13490	13490	13490	0
320	20240924	132500	193917100	13490	13490	13490	13490	65
321	20240924	132400	193040250	13480	13480	13480	13480	2
322	20240924	132300	193013290	13480	13480	13480	13480	0
323	20240924	132200	193013290	13480	13480	13480	13480	2
324	20240924	132100	192986330	13420	13420	13420	13420	0
325	20240924	132000	192986330	13420	13420	13420	13420	0
326	20240924	131900	192986330	13420	13420	13420	13420	2
327	20240924	131800	192959490	13420	13420	13420	13420	0
328	20240924	131700	192959490	13420	13420	13420	13420	0
329	20240924	131600	192959490	13420	13420	13420	13420	0
330	20240924	131500	192959490	13420	13420	13420	13420	2
331	20240924	131400	192932650	13480	13480	13480	13480	0
332	20240924	131300	192932650	13480	13480	13480	13480	0
333	20240924	131200	192932650	13480	13480	13480	13480	1
334	20240924	131100	192919170	13420	13420	13420	13420	0
335	20240924	131000	192919170	13420	13420	13420	13420	9
336	20240924	130900	192798390	13420	13420	13420	13420	0
337	20240924	130800	192798390	13420	13420	13420	13420	2
338	20240924	130700	192771550	13420	13420	13420	13420	0
339	20240924	130600	192771550	13420	13430	13430	13420	30
340	20240924	130500	192368740	13430	13430	13430	13430	49
341	20240924	130400	191710670	13430	13430	13430	13430	2
342	20240924	130300	191683810	13420	13460	13460	13420	1000
343	20240924	130200	178255370	13460	13460	13460	13460	2
344	20240924	130100	178228450	13460	13460	13460	13460	0
345	20240924	130000	178228450	13460	13460	13460	13460	0
346	20240924	125900	178228450	13460	13460	13460	13460	66
347	20240924	125800	177340090	13460	13460	13460	13460	0
348	20240924	125700	177340090	13460	13460	13460	13460	2
349	20240924	125600	177313170	13450	13450	13450	13450	0
350	20240924	125500	177313170	13450	13450	13450	13450	0
351	20240924	125400	177313170	13450	13450	13450	13450	0
352	20240924	125300	177313170	13450	13450	13450	13450	0
353	20240924	125200	177313170	13450	13450	13450	13450	2
354	20240924	125100	177286270	13450	13450	13450	13450	0
355	20240924	125000	177286270	13450	13450	13450	13450	0
356	20240924	124900	177286270	13450	13450	13450	13450	0
357	20240924	124800	177286270	13450	13450	13450	13450	0
358	20240924	124700	177286270	13450	13450	13450	13450	0
359	20240924	124600	177286270	13450	13450	13450	13450	122
360	20240924	124500	175645370	13450	13450	13450	13450	0
361	20240924	124400	175645370	13450	13450	13450	13450	300
362	20240924	124300	171610370	13440	13440	13440	13440	4
363	20240924	124200	171556610	13440	13440	13440	13440	0
364	20240924	124100	171556610	13440	13440	13440	13440	24
365	20240924	124000	171234050	13420	13420	13420	13420	0
366	20240924	123900	171234050	13420	13420	13420	13420	0
367	20240924	123800	171234050	13420	13420	13420	13420	0
368	20240924	123700	171234050	13420	13420	13420	13420	0
369	20240924	123600	171234050	13420	13420	13420	13420	0
370	20240924	123500	171234050	13420	13480	13480	13420	500
371	20240924	123400	164510220	13520	13520	13520	13520	0
372	20240924	123300	164510220	13520	13520	13520	13520	0
373	20240924	123200	164510220	13520	13520	13520	13520	0
374	20240924	123100	164510220	13520	13520	13520	13520	0
375	20240924	123000	164510220	13520	13520	13520	13520	0
376	20240924	122900	164510220	13520	13480	13520	13480	18
377	20240924	122800	164266940	13480	13480	13480	13480	0
378	20240924	122700	164266940	13480	13480	13480	13480	0
379	20240924	122600	164266940	13480	13480	13480	13480	0
380	20240924	122500	164266940	13480	13480	13480	13480	0
381	20240924	122400	164266940	13480	13480	13480	13480	0
382	20240924	122300	164266940	13480	13480	13480	13480	2
383	20240924	122200	164239980	13480	13500	13500	13480	100
384	20240924	122100	162891740	13520	13520	13520	13520	10
385	20240924	122000	162756540	13520	13520	13520	13520	4
386	20240924	121900	162702460	13520	13520	13520	13520	0
387	20240924	121800	162702460	13520	13520	13520	13520	2
388	20240924	121700	162675420	13530	13530	13530	13530	176
389	20240924	121600	160294140	13540	13540	13540	13540	0
390	20240924	121500	160294140	13540	13540	13540	13540	47
391	20240924	121400	159657760	13540	13540	13540	13540	347
392	20240924	121300	154959380	13540	13540	13540	13540	1
393	20240924	121200	154945840	13540	13540	13540	13540	0
394	20240924	121100	154945840	13540	13540	13540	13540	21
395	20240924	121000	154661500	13540	13540	13540	13540	2
396	20240924	120900	154634420	13570	13570	13570	13570	0
397	20240924	120800	154634420	13570	13570	13570	13570	0
398	20240924	120700	154634420	13570	13570	13570	13570	0
399	20240924	120600	154634420	13570	13570	13570	13570	8
400	20240924	120500	154525860	13570	13570	13570	13570	0
401	20240924	120400	154525860	13570	13570	13570	13570	7
402	20240924	120300	154430870	13570	13570	13570	13570	0
403	20240924	120200	154430870	13570	13570	13570	13570	1
404	20240924	120100	154417300	13570	13570	13570	13570	1
405	20240924	120000	154403730	13540	13540	13540	13540	0
406	20240924	115900	154403730	13540	13540	13540	13540	0
407	20240924	115800	154403730	13540	13540	13540	13540	2
408	20240924	115700	154376650	13570	13570	13570	13570	0
409	20240924	115600	154376650	13570	13570	13570	13570	0
410	20240924	115500	154376650	13570	13540	13570	13540	373
411	20240924	115400	149315070	13540	13540	13540	13540	0
412	20240924	115300	149315070	13540	13540	13540	13540	0
413	20240924	115200	149315070	13540	13540	13540	13540	0
414	20240924	115100	149315070	13540	13540	13540	13540	0
415	20240924	115000	149315070	13540	13540	13540	13540	0
416	20240924	114900	149315070	13540	13540	13540	13540	0
417	20240924	114800	149315070	13540	13540	13540	13540	0
418	20240924	114700	149315070	13540	13540	13540	13540	0
419	20240924	114600	149315070	13540	13540	13540	13540	0
420	20240924	114500	149315070	13540	13540	13540	13540	75
421	20240924	114400	148299570	13500	13500	13500	13500	1842
422	20240924	114300	123432570	13500	13490	13500	13490	3
423	20240924	114200	123392090	13480	13480	13480	13480	2
424	20240924	114100	123365130	13480	13480	13480	13480	0
425	20240924	114000	123365130	13480	13480	13480	13480	1
426	20240924	113900	123351650	13480	13480	13480	13480	0
427	20240924	113800	123351650	13480	13480	13480	13480	0
428	20240924	113700	123351650	13480	13480	13480	13480	0
429	20240924	113600	123351650	13480	13480	13480	13480	2
430	20240924	113500	123324690	13480	13480	13480	13480	0
431	20240924	113400	123324690	13480	13480	13480	13480	0
432	20240924	113300	123324690	13480	13480	13480	13480	0
433	20240924	113200	123324690	13480	13480	13480	13480	0
434	20240924	113100	123324690	13480	13480	13480	13480	17
435	20240924	113000	123095530	13480	13480	13480	13480	2
436	20240924	112900	123068570	13480	13480	13480	13480	0
437	20240924	112800	123068570	13480	13480	13480	13480	0
438	20240924	112700	123068570	13480	13480	13480	13480	1
439	20240924	112600	123055090	13470	13470	13470	13470	0
440	20240924	112500	123055090	13470	13470	13470	13470	49
441	20240924	112400	122395060	13440	13440	13440	13440	2
442	20240924	112300	122368180	13470	13470	13470	13470	0
443	20240924	112200	122368180	13470	13470	13470	13470	3
444	20240924	112100	122327770	13470	13470	13470	13470	0
445	20240924	112000	122327770	13470	13470	13470	13470	0
446	20240924	111900	122327770	13470	13470	13470	13470	0
447	20240924	111800	122327770	13470	13480	13480	13470	52
448	20240924	111700	121627310	13500	13490	13500	13430	1025
449	20240924	111600	107841480	13500	13500	13500	13500	1
450	20240924	111500	107827980	13490	13480	13490	13480	136
451	20240924	111400	105993880	13480	13480	13480	13480	0
452	20240924	111300	105993880	13480	13480	13480	13480	0
453	20240924	111200	105993880	13480	13480	13480	13480	0
454	20240924	111100	105993880	13480	13480	13480	13480	0
455	20240924	111000	105993880	13480	13480	13480	13480	2
456	20240924	110900	105966920	13490	13490	13490	13490	0
457	20240924	110800	105966920	13490	13490	13490	13490	0
458	20240924	110700	105966920	13490	13490	13490	13490	0
459	20240924	110600	105966920	13490	13490	13490	13490	0
460	20240924	110500	105966920	13490	13490	13490	13490	2
461	20240924	110400	105939940	13480	13480	13480	13480	0
462	20240924	110300	105939940	13480	13480	13480	13480	3
463	20240924	110200	105899500	13480	13500	13500	13480	21
464	20240924	110100	105616020	13500	13500	13500	13490	144
465	20240924	110000	103672040	13500	13500	13500	13500	0
466	20240924	105900	103672040	13500	13510	13510	13500	72
467	20240924	105800	102699860	13530	13530	13530	13530	0
468	20240924	105700	102699860	13530	13530	13530	13530	0
469	20240924	105600	102699860	13530	13530	13530	13530	0
470	20240924	105500	102699860	13530	13530	13530	13530	0
471	20240924	105400	102699860	13530	13530	13530	13530	0
472	20240924	105300	102699860	13530	13530	13530	13530	2
473	20240924	105200	102672800	13530	13530	13530	13530	0
474	20240924	105100	102672800	13530	13530	13530	13530	0
475	20240924	105000	102672800	13530	13530	13530	13530	2
476	20240924	104900	102645740	13540	13540	13540	13540	27
477	20240924	104800	102280160	13540	13540	13540	13540	2
478	20240924	104700	102253080	13540	13540	13540	13540	0
479	20240924	104600	102253080	13540	13540	13540	13540	0
480	20240924	104500	102253080	13540	13540	13540	13540	2
481	20240924	104400	102226000	13540	13550	13550	13540	222
482	20240924	104300	99218940	13590	13590	13590	13590	0
483	20240924	104200	99218940	13590	13590	13590	13590	1
484	20240924	104100	99205350	13570	13570	13570	13570	251
485	20240924	104000	95799280	13570	13570	13570	13570	0
486	20240924	103900	95799280	13570	13570	13570	13570	0
487	20240924	103800	95799280	13570	13570	13570	13570	2
488	20240924	103700	95772140	13570	13570	13570	13570	0
489	20240924	103600	95772140	13570	13570	13570	13570	0
490	20240924	103500	95772140	13570	13570	13570	13570	2
491	20240924	103400	95745000	13570	13570	13570	13570	22
492	20240924	103300	95446460	13610	13610	13610	13610	0
493	20240924	103200	95446460	13610	13610	13610	13610	146
494	20240924	103100	93459400	13610	13610	13610	13610	0
495	20240924	103000	93459400	13610	13570	13610	13570	82
496	20240924	102900	92343480	13570	13570	13570	13570	1
497	20240924	102800	92329910	13610	13610	13610	13610	0
498	20240924	102700	92329910	13610	13610	13610	13610	1
499	20240924	102600	92316300	13570	13570	13570	13570	2
500	20240924	102500	92289160	13640	13640	13640	13640	0
501	20240924	102400	92289160	13640	13590	13640	13590	1000
502	20240924	102300	78664000	13600	13600	13600	13600	0
503	20240924	102200	78664000	13600	13600	13600	13600	0
504	20240924	102100	78664000	13600	13600	13600	13600	0
505	20240924	102000	78664000	13600	13600	13600	13600	0
506	20240924	101900	78664000	13600	13580	13600	13580	200
507	20240924	101800	75944860	13580	13580	13580	13580	35
508	20240924	101700	75469560	13580	13580	13580	13580	2
509	20240924	101600	75442400	13590	13590	13590	13590	11
510	20240924	101500	75292910	13580	13580	13580	13580	138
511	20240924	101400	73418870	13590	13590	13590	13590	0
512	20240924	101300	73418870	13590	13590	13590	13590	0
513	20240924	101200	73418870	13590	13560	13590	13560	100
514	20240924	101100	72061790	13570	13570	13570	13570	0
515	20240924	101000	72061790	13570	13560	13570	13560	135
516	20240924	100900	70229860	13570	13570	13570	13570	0
517	20240924	100800	70229860	13570	13570	13570	13570	0
518	20240924	100700	70229860	13570	13570	13570	13570	0
519	20240924	100600	70229860	13570	13570	13570	13570	1
520	20240924	100500	70216290	13560	13560	13560	13560	2
521	20240924	100400	70189170	13540	13540	13540	13540	2
522	20240924	100300	70162090	13570	13570	13570	13570	1
523	20240924	100200	70148520	13560	13560	13560	13560	3
524	20240924	100100	70107840	13570	13570	13570	13570	0
525	20240924	100000	70107840	13570	13570	13570	13570	0
526	20240924	095900	70107840	13570	13560	13570	13560	100
527	20240924	095800	68750860	13570	13570	13570	13570	6
528	20240924	095700	68669440	13590	13580	13590	13580	98
529	20240924	095600	67337930	13570	13570	13570	13570	2
530	20240924	095500	67310790	13580	13580	13580	13580	40
531	20240924	095400	66767590	13580	13580	13580	13580	2
532	20240924	095300	66740430	13580	13580	13580	13580	116
533	20240924	095200	65165150	13580	13590	13590	13580	173
534	20240924	095100	62815790	13580	13580	13580	13580	49
535	20240924	095000	62150370	13580	13560	13580	13560	578
536	20240924	094900	54301950	13540	13540	13540	13540	2
537	20240924	094800	54274870	13570	13570	13570	13570	0
538	20240924	094700	54274870	13570	13570	13570	13570	0
539	20240924	094600	54274870	13570	13570	13570	13570	2
540	20240924	094500	54247730	13560	13550	13560	13550	3
541	20240924	094400	54207060	13540	13540	13540	13540	2
542	20240924	094300	54179980	13540	13540	13540	13540	180
543	20240924	094200	51742780	13560	13560	13560	13560	1
544	20240924	094100	51729220	13570	13570	13570	13570	0
545	20240924	094000	51729220	13570	13590	13590	13570	58
546	20240924	093900	50941500	13580	13580	13580	13580	0
547	20240924	093800	50941500	13580	13580	13580	13580	49
548	20240924	093700	50276080	13580	13580	13580	13580	634
549	20240924	093600	41666360	13580	13580	13580	13580	0
550	20240924	093500	41666360	13580	13580	13580	13580	0
551	20240924	093400	41666360	13580	13580	13580	13580	1
552	20240924	093300	41652780	13580	13580	13580	13580	0
553	20240924	093200	41652780	13580	13580	13580	13580	0
554	20240924	093100	41652780	13580	13580	13580	13580	0
555	20240924	093000	41652780	13580	13580	13580	13580	3
556	20240924	092900	41612040	13580	13580	13580	13580	0
557	20240924	092800	41612040	13580	13580	13580	13580	1
558	20240924	092700	41598460	13500	13550	13550	13500	230
559	20240924	092600	38486910	13600	13600	13600	13600	3
560	20240924	092500	38446110	13600	13600	13600	13600	463
561	20240924	092400	32149310	13620	13590	13620	13590	772
562	20240924	092300	21651070	13580	13560	13580	13520	715
563	20240924	092200	11949160	13560	13500	13560	13500	223
564	20240924	092100	8933340	13500	13500	13500	13500	0
565	20240924	092000	8933340	13500	13500	13500	13500	40
566	20240924	091900	8393340	13480	13470	13480	13470	21
567	20240924	091800	8110290	13470	13480	13480	13470	247
568	20240924	091700	4782700	13470	13470	13480	13470	24
569	20240924	091600	4459390	13470	13470	13470	13470	35
570	20240924	091500	3987940	13470	13470	13470	13400	199
571	20240924	091400	1308740	13480	13480	13480	13480	0
572	20240924	091300	1308740	13480	13480	13480	13480	0
573	20240924	091200	1308740	13480	13480	13480	13480	0
574	20240924	091100	1308740	13480	13480	13480	13480	0
575	20240924	091000	1308740	13480	13480	13480	13480	0
576	20240924	090900	1308740	13480	13480	13480	13480	6
577	20240924	090800	1227860	13480	13480	13480	13480	20
578	20240924	090700	958260	13480	13480	13480	13480	9
579	20240924	090600	836940	13440	13440	13440	13440	0
580	20240924	090500	836940	13440	13440	13440	13440	0
581	20240924	090400	836940	13440	13440	13440	13440	0
582	20240924	090300	836940	13440	13440	13440	13440	1
583	20240924	090200	823500	13500	13500	13500	13500	0
584	20240924	090100	823500	13500	13500	13500	13500	0
585	20240924	090000	823500	13500	13500	13500	13500	61