KissMeData/013580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185900	186400550	13820	13820	13820	13820	169
3	20241015	185800	186400550	13820	13820	13820	13820	0
4	20241015	185700	186400550	13820	13820	13820	13820	0
5	20241015	185600	186400550	13820	13820	13820	13820	0
6	20241015	185500	186400550	13820	13820	13820	13820	0
7	20241015	185400	186400550	13820	13820	13820	13820	0
8	20241015	185300	186400550	13820	13820	13820	13820	0
9	20241015	185200	186400550	13820	13820	13820	13820	0
10	20241015	185100	186400550	13820	13820	13820	13820	0
11	20241015	185000	186400550	13820	13820	13820	13820	0
12	20241015	184900	186400550	13820	13820	13820	13820	0
13	20241015	184800	186400550	13820	13820	13820	13820	0
14	20241015	184700	186400550	13820	13820	13820	13820	0
15	20241015	184600	186400550	13820	13820	13820	13820	0
16	20241015	184500	186400550	13820	13820	13820	13820	0
17	20241015	184400	186400550	13820	13820	13820	13820	0
18	20241015	184300	186400550	13820	13820	13820	13820	0
19	20241015	184200	186400550	13820	13820	13820	13820	0
20	20241015	184100	186400550	13820	13820	13820	13820	0
21	20241015	184000	186400550	13820	13820	13820	13820	0
22	20241015	183900	186400550	13820	13820	13820	13820	0
23	20241015	183800	186400550	13820	13820	13820	13820	0
24	20241015	183700	186400550	13820	13820	13820	13820	0
25	20241015	183600	186400550	13820	13820	13820	13820	0
26	20241015	183500	186400550	13820	13820	13820	13820	0
27	20241015	183400	186400550	13820	13820	13820	13820	0
28	20241015	183300	186400550	13820	13820	13820	13820	0
29	20241015	183200	186400550	13820	13820	13820	13820	0
30	20241015	183100	186400550	13820	13820	13820	13820	0
31	20241015	183000	186400550	13820	13820	13820	13820	0
32	20241015	182900	186400550	13820	13820	13820	13820	169
33	20241015	182800	186400550	13820	13820	13820	13820	0
34	20241015	182700	186400550	13820	13820	13820	13820	0
35	20241015	182600	186400550	13820	13820	13820	13820	0
36	20241015	182500	186400550	13820	13820	13820	13820	0
37	20241015	182400	186400550	13820	13820	13820	13820	0
38	20241015	182300	186400550	13820	13820	13820	13820	0
39	20241015	182200	186400550	13820	13820	13820	13820	0
40	20241015	182100	186400550	13820	13820	13820	13820	0
41	20241015	182000	186400550	13820	13820	13820	13820	0
42	20241015	181900	186400550	13820	13820	13820	13820	0
43	20241015	181800	186400550	13820	13820	13820	13820	0
44	20241015	181700	186400550	13820	13820	13820	13820	0
45	20241015	181600	186400550	13820	13820	13820	13820	0
46	20241015	181500	186400550	13820	13820	13820	13820	0
47	20241015	181400	186400550	13820	13820	13820	13820	0
48	20241015	181300	186400550	13820	13820	13820	13820	0
49	20241015	181200	186400550	13820	13820	13820	13820	0
50	20241015	181100	186400550	13820	13820	13820	13820	0
51	20241015	181000	186400550	13820	13820	13820	13820	0
52	20241015	180900	186400550	13820	13820	13820	13820	0
53	20241015	180800	186400550	13820	13820	13820	13820	0
54	20241015	180700	186400550	13820	13820	13820	13820	0
55	20241015	180600	186400550	13820	13820	13820	13820	0
56	20241015	180500	186400550	13820	13820	13820	13820	0
57	20241015	180400	186400550	13820	13820	13820	13820	0
58	20241015	180300	186400550	13820	13820	13820	13820	0
59	20241015	180200	186400550	13820	13820	13820	13820	0
60	20241015	180100	186400550	13820	13820	13820	13820	0
61	20241015	180000	186400550	13820	13820	13820	13820	0
62	20241015	175900	186400550	13820	13820	13820	13820	169
63	20241015	175800	186400550	13820	13820	13820	13820	0
64	20241015	175700	186400550	13820	13820	13820	13820	0
65	20241015	175600	186400550	13820	13820	13820	13820	0
66	20241015	175500	186400550	13820	13820	13820	13820	0
67	20241015	175400	186400550	13820	13820	13820	13820	0
68	20241015	175300	186400550	13820	13820	13820	13820	0
69	20241015	175200	186400550	13820	13820	13820	13820	0
70	20241015	175100	186400550	13820	13820	13820	13820	0
71	20241015	175000	186400550	13820	13820	13820	13820	0
72	20241015	174900	186400550	13820	13820	13820	13820	0
73	20241015	174800	186400550	13820	13820	13820	13820	0
74	20241015	174700	186400550	13820	13820	13820	13820	0
75	20241015	174600	186400550	13820	13820	13820	13820	0
76	20241015	174500	186400550	13820	13820	13820	13820	0
77	20241015	174400	186400550	13820	13820	13820	13820	0
78	20241015	174300	186400550	13820	13820	13820	13820	0
79	20241015	174200	186400550	13820	13820	13820	13820	0
80	20241015	174100	186400550	13820	13820	13820	13820	0
81	20241015	174000	186400550	13820	13820	13820	13820	0
82	20241015	173900	186400550	13820	13820	13820	13820	0
83	20241015	173800	186400550	13820	13820	13820	13820	0
84	20241015	173700	186400550	13820	13820	13820	13820	0
85	20241015	173600	186400550	13820	13820	13820	13820	0
86	20241015	173500	186400550	13820	13820	13820	13820	0
87	20241015	173400	186400550	13820	13820	13820	13820	0
88	20241015	173300	186400550	13820	13820	13820	13820	0
89	20241015	173200	186400550	13820	13820	13820	13820	0
90	20241015	173100	186400550	13820	13820	13820	13820	0
91	20241015	173000	186400550	13820	13820	13820	13820	0
92	20241015	172900	186400550	13820	13820	13820	13820	169
93	20241015	172800	186400550	13820	13820	13820	13820	0
94	20241015	172700	186400550	13820	13820	13820	13820	0
95	20241015	172600	186400550	13820	13820	13820	13820	0
96	20241015	172500	186400550	13820	13820	13820	13820	0
97	20241015	172400	186400550	13820	13820	13820	13820	0
98	20241015	172300	186400550	13820	13820	13820	13820	0
99	20241015	172200	186400550	13820	13820	13820	13820	0
100	20241015	172100	186400550	13820	13820	13820	13820	0
101	20241015	172000	186400550	13820	13820	13820	13820	0
102	20241015	171900	186400550	13820	13820	13820	13820	0
103	20241015	171800	186400550	13820	13820	13820	13820	0
104	20241015	171700	186400550	13820	13820	13820	13820	0
105	20241015	171600	186400550	13820	13820	13820	13820	0
106	20241015	171500	186400550	13820	13820	13820	13820	0
107	20241015	171400	186400550	13820	13820	13820	13820	0
108	20241015	171300	186400550	13820	13820	13820	13820	0
109	20241015	171200	186400550	13820	13820	13820	13820	0
110	20241015	171100	186400550	13820	13820	13820	13820	0
111	20241015	171000	186400550	13820	13820	13820	13820	0
112	20241015	170900	186400550	13820	13820	13820	13820	0
113	20241015	170800	186400550	13820	13820	13820	13820	0
114	20241015	170700	186400550	13820	13820	13820	13820	0
115	20241015	170600	186400550	13820	13820	13820	13820	0
116	20241015	170500	186400550	13820	13820	13820	13820	0
117	20241015	170400	186400550	13820	13820	13820	13820	0
118	20241015	170300	186400550	13820	13820	13820	13820	0
119	20241015	170200	186400550	13820	13820	13820	13820	0
120	20241015	170100	186400550	13820	13820	13820	13820	0
121	20241015	170000	186400550	13820	13820	13820	13820	0
122	20241015	165900	186400550	13820	13820	13820	13820	169
123	20241015	165800	186400550	13820	13820	13820	13820	0
124	20241015	165700	186400550	13820	13820	13820	13820	0
125	20241015	165600	186400550	13820	13820	13820	13820	0
126	20241015	165500	186400550	13820	13820	13820	13820	0
127	20241015	165400	186400550	13820	13820	13820	13820	0
128	20241015	165300	186400550	13820	13820	13820	13820	0
129	20241015	165200	186400550	13820	13820	13820	13820	0
130	20241015	165100	186400550	13820	13820	13820	13820	0
131	20241015	165000	186400550	13820	13820	13820	13820	0
132	20241015	164900	186400550	13820	13820	13820	13820	0
133	20241015	164800	186400550	13820	13820	13820	13820	0
134	20241015	164700	186400550	13820	13820	13820	13820	0
135	20241015	164600	186400550	13820	13820	13820	13820	0
136	20241015	164500	186400550	13820	13820	13820	13820	0
137	20241015	164400	186400550	13820	13820	13820	13820	0
138	20241015	164300	186400550	13820	13820	13820	13820	0
139	20241015	164200	186400550	13820	13820	13820	13820	0
140	20241015	164100	186400550	13820	13820	13820	13820	0
141	20241015	164000	186400550	13820	13820	13820	13820	0
142	20241015	163900	186400550	13820	13820	13820	13820	0
143	20241015	163800	186400550	13820	13820	13820	13820	0
144	20241015	163700	186400550	13820	13820	13820	13820	0
145	20241015	163600	186400550	13820	13820	13820	13820	0
146	20241015	163500	186400550	13820	13820	13820	13820	0
147	20241015	163400	186400550	13820	13820	13820	13820	0
148	20241015	163300	186400550	13820	13820	13820	13820	0
149	20241015	163200	186400550	13820	13820	13820	13820	0
150	20241015	163100	186400550	13820	13820	13820	13820	0
151	20241015	163000	186400550	13820	13820	13820	13820	0
152	20241015	162900	186400550	13820	13820	13820	13820	169
153	20241015	162800	186400550	13820	13820	13820	13820	0
154	20241015	162700	186400550	13820	13820	13820	13820	0
155	20241015	162600	186400550	13820	13820	13820	13820	0
156	20241015	162500	186400550	13820	13820	13820	13820	0
157	20241015	162400	186400550	13820	13820	13820	13820	0
158	20241015	162300	186400550	13820	13820	13820	13820	0
159	20241015	162200	186400550	13820	13820	13820	13820	0
160	20241015	162100	186400550	13820	13820	13820	13820	0
161	20241015	162000	186400550	13820	13820	13820	13820	0
162	20241015	161900	186400550	13820	13820	13820	13820	0
163	20241015	161800	186400550	13820	13820	13820	13820	0
164	20241015	161700	186400550	13820	13820	13820	13820	0
165	20241015	161600	186400550	13820	13820	13820	13820	0
166	20241015	161500	186400550	13820	13820	13820	13820	0
167	20241015	161400	186400550	13820	13820	13820	13820	0
168	20241015	161300	186400550	13820	13820	13820	13820	0
169	20241015	161200	186400550	13820	13820	13820	13820	0
170	20241015	161100	186400550	13820	13820	13820	13820	0
171	20241015	161000	186400550	13820	13820	13820	13820	0
172	20241015	160900	186400550	13820	13820	13820	13820	0
173	20241015	160800	186400550	13820	13820	13820	13820	0
174	20241015	160700	186400550	13820	13820	13820	13820	0
175	20241015	160600	186400550	13820	13820	13820	13820	0
176	20241015	160500	186400550	13820	13820	13820	13820	0
177	20241015	160400	186400550	13820	13820	13820	13820	0
178	20241015	160300	186400550	13820	13820	13820	13820	0
179	20241015	160200	186400550	13820	13820	13820	13820	0
180	20241015	160100	186400550	13820	13820	13820	13820	0
181	20241015	160000	186400550	13820	13820	13820	13820	0
182	20241015	155900	186400550	13820	13820	13820	13820	169
183	20241015	155800	186400550	13820	13820	13820	13820	0
184	20241015	155700	186400550	13820	13820	13820	13820	0
185	20241015	155600	186400550	13820	13820	13820	13820	0
186	20241015	155500	186400550	13820	13820	13820	13820	0
187	20241015	155400	186400550	13820	13820	13820	13820	0
188	20241015	155300	186400550	13820	13820	13820	13820	0
189	20241015	155200	186400550	13820	13820	13820	13820	0
190	20241015	155100	186400550	13820	13820	13820	13820	0
191	20241015	155000	186400550	13820	13820	13820	13820	0
192	20241015	154900	186400550	13820	13820	13820	13820	0
193	20241015	154800	186400550	13820	13820	13820	13820	0
194	20241015	154700	186400550	13820	13820	13820	13820	0
195	20241015	154600	186400550	13820	13820	13820	13820	0
196	20241015	154500	186400550	13820	13820	13820	13820	0
197	20241015	154400	186400550	13820	13820	13820	13820	0
198	20241015	154300	186400550	13820	13820	13820	13820	0
199	20241015	154200	186400550	13820	13820	13820	13820	0
200	20241015	154100	186400550	13820	13820	13820	13820	0
201	20241015	154000	186400550	13820	13820	13820	13820	0
202	20241015	153900	186400550	13820	13820	13820	13820	0
203	20241015	153800	186400550	13820	13820	13820	13820	0
204	20241015	153700	186400550	13820	13820	13820	13820	0
205	20241015	153600	186400550	13820	13820	13820	13820	0
206	20241015	153500	186400550	13820	13820	13820	13820	0
207	20241015	153400	186400550	13820	13820	13820	13820	0
208	20241015	153300	186400550	13820	13820	13820	13820	0
209	20241015	153200	186400550	13820	13820	13820	13820	0
210	20241015	153100	186400550	13820	13820	13820	13820	0
211	20241015	153000	186400550	13820	13820	13820	13820	169
212	20241015	152900	184064970	13820	13820	13820	13820	0
213	20241015	152800	184064970	13820	13820	13820	13820	0
214	20241015	152700	184064970	13820	13820	13820	13820	0
215	20241015	152600	184064970	13820	13820	13820	13820	0
216	20241015	152500	184064970	13820	13820	13820	13820	0
217	20241015	152400	184064970	13820	13820	13820	13820	0
218	20241015	152300	184064970	13820	13820	13820	13820	0
219	20241015	152200	184064970	13820	13820	13820	13820	0
220	20241015	152100	184064970	13820	13820	13820	13820	0
221	20241015	152000	184064970	13820	13820	13820	13820	0
222	20241015	151900	184064970	13820	13820	13820	13820	1
223	20241015	151800	184051150	13780	13780	13780	13780	0
224	20241015	151700	184051150	13780	13780	13780	13780	0
225	20241015	151600	184051150	13780	13780	13780	13780	0
226	20241015	151500	184051150	13780	13780	13780	13780	100
227	20241015	151400	182673150	13790	13790	13790	13790	0
228	20241015	151300	182673150	13790	13790	13790	13790	0
229	20241015	151200	182673150	13790	13830	13830	13780	1185
230	20241015	151100	166342730	13790	13790	13790	13790	0
231	20241015	151000	166342730	13790	13790	13790	13790	100
232	20241015	150900	164963730	13790	13790	13790	13790	0
233	20241015	150800	164963730	13790	13790	13790	13790	0
234	20241015	150700	164963730	13790	13790	13790	13790	0
235	20241015	150600	164963730	13790	13790	13790	13790	9
236	20241015	150500	164839620	13790	13790	13790	13790	0
237	20241015	150400	164839620	13790	13790	13790	13790	0
238	20241015	150300	164839620	13790	13790	13790	13790	0
239	20241015	150200	164839620	13790	13790	13790	13790	1
240	20241015	150100	164825830	13830	13830	13830	13830	0
241	20241015	150000	164825830	13830	13810	13830	13810	3
242	20241015	145900	164784360	13790	13790	13790	13790	0
243	20241015	145800	164784360	13790	13790	13790	13790	0
244	20241015	145700	164784360	13790	13790	13790	13790	13
245	20241015	145600	164605090	13820	13820	13820	13820	0
246	20241015	145500	164605090	13820	13810	13820	13810	2
247	20241015	145400	164577460	13830	13830	13830	13830	0
248	20241015	145300	164577460	13830	13830	13830	13830	0
249	20241015	145200	164577460	13830	13830	13830	13830	0
250	20241015	145100	164577460	13830	13830	13830	13830	0
251	20241015	145000	164577460	13830	13830	13830	13830	0
252	20241015	144900	164577460	13830	13830	13830	13830	0
253	20241015	144800	164577460	13830	13830	13830	13830	0
254	20241015	144700	164577460	13830	13830	13830	13830	0
255	20241015	144600	164577460	13830	13830	13830	13830	0
256	20241015	144500	164577460	13830	13810	13830	13810	7
257	20241015	144400	164480770	13810	13810	13810	13810	0
258	20241015	144300	164480770	13810	13810	13810	13810	0
259	20241015	144200	164480770	13810	13810	13810	13810	0
260	20241015	144100	164480770	13810	13810	13810	13810	0
261	20241015	144000	164480770	13810	13810	13810	13810	0
262	20241015	143900	164480770	13810	13810	13810	13810	0
263	20241015	143800	164480770	13810	13810	13810	13810	0
264	20241015	143700	164480770	13810	13810	13810	13810	0
265	20241015	143600	164480770	13810	13810	13810	13810	0
266	20241015	143500	164480770	13810	13810	13810	13810	0
267	20241015	143400	164480770	13810	13810	13810	13810	0
268	20241015	143300	164480770	13810	13810	13810	13810	0
269	20241015	143200	164480770	13810	13810	13810	13810	0
270	20241015	143100	164480770	13810	13810	13810	13810	0
271	20241015	143000	164480770	13810	13810	13810	13810	0
272	20241015	142900	164480770	13810	13810	13810	13810	0
273	20241015	142800	164480770	13810	13810	13810	13810	1
274	20241015	142700	164466960	13810	13810	13810	13810	0
275	20241015	142600	164466960	13810	13810	13810	13810	0
276	20241015	142500	164466960	13810	13810	13810	13810	3
277	20241015	142400	164425530	13810	13810	13810	13810	100
278	20241015	142300	163044530	13810	13810	13810	13810	0
279	20241015	142200	163044530	13810	13810	13810	13810	60
280	20241015	142100	162215930	13810	13810	13810	13810	0
281	20241015	142000	162215930	13810	13810	13810	13810	0
282	20241015	141900	162215930	13810	13810	13810	13810	0
283	20241015	141800	162215930	13810	13810	13810	13810	0
284	20241015	141700	162215930	13810	13810	13810	13810	0
285	20241015	141600	162215930	13810	13810	13810	13810	0
286	20241015	141500	162215930	13810	13810	13810	13810	0
287	20241015	141400	162215930	13810	13810	13810	13810	0
288	20241015	141300	162215930	13810	13810	13810	13810	0
289	20241015	141200	162215930	13810	13800	13810	13800	31
290	20241015	141100	161787830	13810	13810	13810	13810	0
291	20241015	141000	161787830	13810	13810	13810	13810	0
292	20241015	140900	161787830	13810	13810	13810	13810	0
293	20241015	140800	161787830	13810	13810	13810	13810	0
294	20241015	140700	161787830	13810	13810	13810	13810	0
295	20241015	140600	161787830	13810	13810	13810	13810	0
296	20241015	140500	161787830	13810	13810	13810	13810	0
297	20241015	140400	161787830	13810	13810	13810	13810	0
298	20241015	140300	161787830	13810	13810	13810	13800	4
299	20241015	140200	161732610	13800	13800	13800	13800	7
300	20241015	140100	161636010	13800	13800	13800	13800	1
301	20241015	140000	161622210	13770	13770	13770	13770	0
302	20241015	135900	161622210	13770	13770	13770	13770	1
303	20241015	135800	161608440	13800	13800	13800	13800	0
304	20241015	135700	161608440	13800	13800	13800	13800	0
305	20241015	135600	161608440	13800	13800	13800	13800	0
306	20241015	135500	161608440	13800	13800	13800	13800	0
307	20241015	135400	161608440	13800	13800	13800	13800	0
308	20241015	135300	161608440	13800	13800	13800	13800	0
309	20241015	135200	161608440	13800	13800	13800	13800	0
310	20241015	135100	161608440	13800	13800	13800	13800	1
311	20241015	135000	161594640	13800	13800	13800	13800	0
312	20241015	134900	161594640	13800	13800	13800	13800	0
313	20241015	134800	161594640	13800	13800	13800	13800	0
314	20241015	134700	161594640	13800	13800	13800	13800	0
315	20241015	134600	161594640	13800	13800	13800	13800	100
316	20241015	134500	160214640	13800	13800	13800	13800	1
317	20241015	134400	160200840	13800	13800	13800	13800	0
318	20241015	134300	160200840	13800	13800	13800	13800	0
319	20241015	134200	160200840	13800	13800	13800	13800	150
320	20241015	134100	158130840	13810	13810	13810	13810	0
321	20241015	134000	158130840	13810	13800	13810	13800	151
322	20241015	133900	156047030	13800	13800	13800	13800	0
323	20241015	133800	156047030	13800	13800	13800	13800	0
324	20241015	133700	156047030	13800	13800	13800	13800	0
325	20241015	133600	156047030	13800	13800	13800	13800	0
326	20241015	133500	156047030	13800	13800	13800	13800	0
327	20241015	133400	156047030	13800	13800	13800	13800	0
328	20241015	133300	156047030	13800	13800	13800	13800	0
329	20241015	133200	156047030	13800	13800	13800	13800	0
330	20241015	133100	156047030	13800	13800	13800	13800	0
331	20241015	133000	156047030	13800	13800	13800	13800	0
332	20241015	132900	156047030	13800	13800	13800	13800	0
333	20241015	132800	156047030	13800	13800	13800	13800	0
334	20241015	132700	156047030	13800	13800	13800	13800	0
335	20241015	132600	156047030	13800	13800	13800	13800	0
336	20241015	132500	156047030	13800	13800	13800	13800	0
337	20241015	132400	156047030	13800	13800	13800	13800	0
338	20241015	132300	156047030	13800	13800	13800	13800	0
339	20241015	132200	156047030	13800	13800	13800	13800	0
340	20241015	132100	156047030	13800	13800	13800	13800	1
341	20241015	132000	156033230	13800	13800	13800	13800	0
342	20241015	131900	156033230	13800	13800	13800	13800	0
343	20241015	131800	156033230	13800	13800	13800	13800	1
344	20241015	131700	156019430	13770	13770	13770	13770	0
345	20241015	131600	156019430	13770	13770	13770	13770	0
346	20241015	131500	156019430	13770	13770	13770	13770	0
347	20241015	131400	156019430	13770	13770	13770	13770	0
348	20241015	131300	156019430	13770	13770	13770	13770	0
349	20241015	131200	156019430	13770	13770	13770	13770	0
350	20241015	131100	156019430	13770	13770	13770	13770	0
351	20241015	131000	156019430	13770	13770	13770	13770	0
352	20241015	130900	156019430	13770	13770	13770	13770	20
353	20241015	130800	155744030	13770	13770	13770	13770	0
354	20241015	130700	155744030	13770	13770	13770	13770	0
355	20241015	130600	155744030	13770	13770	13770	13770	0
356	20241015	130500	155744030	13770	13770	13770	13770	0
357	20241015	130400	155744030	13770	13780	13780	13770	1509
358	20241015	130300	134950790	13780	13780	13780	13780	0
359	20241015	130200	134950790	13780	13780	13780	13780	0
360	20241015	130100	134950790	13780	13780	13780	13780	1289
361	20241015	130000	117188370	13780	13780	13780	13780	0
362	20241015	125900	117188370	13780	13780	13780	13780	0
363	20241015	125800	117188370	13780	13780	13780	13780	0
364	20241015	125700	117188370	13780	13780	13780	13780	177
365	20241015	125600	114749310	13790	13790	13790	13790	0
366	20241015	125500	114749310	13790	13790	13790	13790	0
367	20241015	125400	114749310	13790	13790	13790	13790	274
368	20241015	125300	110970850	13790	13790	13790	13790	0
369	20241015	125200	110970850	13790	13790	13790	13790	0
370	20241015	125100	110970850	13790	13790	13790	13790	0
371	20241015	125000	110970850	13790	13790	13790	13790	0
372	20241015	124900	110970850	13790	13790	13790	13790	0
373	20241015	124800	110970850	13790	13790	13790	13790	0
374	20241015	124700	110970850	13790	13790	13790	13790	0
375	20241015	124600	110970850	13790	13820	13820	13790	1022
376	20241015	124500	96848660	13800	13800	13800	13800	0
377	20241015	124400	96848660	13800	13800	13800	13800	0
378	20241015	124300	96848660	13800	13800	13800	13800	0
379	20241015	124200	96848660	13800	13800	13800	13800	0
380	20241015	124100	96848660	13800	13800	13800	13800	0
381	20241015	124000	96848660	13800	13800	13800	13800	0
382	20241015	123900	96848660	13800	13800	13800	13800	0
383	20241015	123800	96848660	13800	13800	13800	13800	0
384	20241015	123700	96848660	13800	13800	13800	13800	174
385	20241015	123600	94447460	13790	13790	13790	13790	0
386	20241015	123500	94447460	13790	13800	13800	13790	79
387	20241015	123400	93357860	13790	13790	13790	13790	0
388	20241015	123300	93357860	13790	13790	13790	13790	0
389	20241015	123200	93357860	13790	13790	13790	13790	0
390	20241015	123100	93357860	13790	13790	13790	13790	0
391	20241015	123000	93357860	13790	13790	13790	13790	0
392	20241015	122900	93357860	13790	13790	13790	13790	0
393	20241015	122800	93357860	13790	13790	13790	13790	0
394	20241015	122700	93357860	13790	13790	13790	13790	0
395	20241015	122600	93357860	13790	13790	13790	13790	0
396	20241015	122500	93357860	13790	13790	13790	13790	0
397	20241015	122400	93357860	13790	13800	13800	13790	40
398	20241015	122300	92805900	13800	13800	13800	13800	0
399	20241015	122200	92805900	13800	13800	13800	13800	0
400	20241015	122100	92805900	13800	13800	13800	13800	0
401	20241015	122000	92805900	13800	13800	13800	13800	0
402	20241015	121900	92805900	13800	13800	13800	13800	0
403	20241015	121800	92805900	13800	13800	13800	13800	0
404	20241015	121700	92805900	13800	13800	13800	13800	55
405	20241015	121600	92046900	13820	13820	13820	13820	0
406	20241015	121500	92046900	13820	13820	13820	13820	0
407	20241015	121400	92046900	13820	13820	13820	13820	0
408	20241015	121300	92046900	13820	13820	13820	13820	0
409	20241015	121200	92046900	13820	13820	13820	13820	0
410	20241015	121100	92046900	13820	13820	13820	13820	0
411	20241015	121000	92046900	13820	13820	13820	13820	0
412	20241015	120900	92046900	13820	13820	13820	13820	0
413	20241015	120800	92046900	13820	13820	13820	13820	30
414	20241015	120700	91632300	13790	13790	13790	13790	0
415	20241015	120600	91632300	13790	13800	13820	13790	933
416	20241015	120500	78741610	13800	13800	13800	13800	0
417	20241015	120400	78741610	13800	13800	13800	13800	0
418	20241015	120300	78741610	13800	13800	13800	13800	0
419	20241015	120200	78741610	13800	13800	13800	13800	0
420	20241015	120100	78741610	13800	13800	13800	13800	0
421	20241015	120000	78741610	13800	13800	13800	13800	201
422	20241015	115900	75967810	13790	13790	13790	13790	0
423	20241015	115800	75967810	13790	13790	13790	13790	0
424	20241015	115700	75967810	13790	13790	13790	13790	0
425	20241015	115600	75967810	13790	13790	13790	13790	0
426	20241015	115500	75967810	13790	13790	13790	13790	1
427	20241015	115400	75954020	13790	13790	13790	13790	17
428	20241015	115300	75719590	13790	13790	13790	13790	0
429	20241015	115200	75719590	13790	13790	13790	13790	0
430	20241015	115100	75719590	13790	13790	13790	13790	0
431	20241015	115000	75719590	13790	13790	13790	13790	0
432	20241015	114900	75719590	13790	13790	13790	13790	0
433	20241015	114800	75719590	13790	13790	13790	13790	0
434	20241015	114700	75719590	13790	13790	13790	13790	1
435	20241015	114600	75705800	13790	13790	13790	13790	0
436	20241015	114500	75705800	13790	13790	13790	13790	0
437	20241015	114400	75705800	13790	13790	13790	13790	0
438	20241015	114300	75705800	13790	13790	13790	13790	0
439	20241015	114200	75705800	13790	13790	13790	13790	7
440	20241015	114100	75609270	13790	13790	13790	13790	0
441	20241015	114000	75609270	13790	13790	13790	13790	0
442	20241015	113900	75609270	13790	13790	13790	13790	0
443	20241015	113800	75609270	13790	13790	13790	13790	1
444	20241015	113700	75595480	13790	13790	13790	13790	0
445	20241015	113600	75595480	13790	13790	13790	13790	0
446	20241015	113500	75595480	13790	13790	13790	13790	0
447	20241015	113400	75595480	13790	13790	13790	13790	4
448	20241015	113300	75540320	13800	13800	13800	13800	0
449	20241015	113200	75540320	13800	13800	13800	13800	0
450	20241015	113100	75540320	13800	13800	13800	13800	0
451	20241015	113000	75540320	13800	13800	13800	13800	0
452	20241015	112900	75540320	13800	13800	13800	13800	0
453	20241015	112800	75540320	13800	13800	13800	13800	0
454	20241015	112700	75540320	13800	13800	13800	13800	0
455	20241015	112600	75540320	13800	13800	13800	13800	0
456	20241015	112500	75540320	13800	13800	13800	13800	0
457	20241015	112400	75540320	13800	13800	13800	13800	0
458	20241015	112300	75540320	13800	13800	13800	13800	0
459	20241015	112200	75540320	13800	13800	13800	13800	0
460	20241015	112100	75540320	13800	13800	13800	13800	0
461	20241015	112000	75540320	13800	13800	13800	13800	0
462	20241015	111900	75540320	13800	13800	13800	13800	1
463	20241015	111800	75526520	13800	13800	13800	13800	0
464	20241015	111700	75526520	13800	13800	13800	13800	0
465	20241015	111600	75526520	13800	13800	13800	13800	1
466	20241015	111500	75512720	13800	13800	13800	13800	0
467	20241015	111400	75512720	13800	13800	13800	13800	0
468	20241015	111300	75512720	13800	13800	13800	13800	0
469	20241015	111200	75512720	13800	13800	13800	13800	5
470	20241015	111100	75443720	13790	13790	13790	13790	0
471	20241015	111000	75443720	13790	13790	13790	13790	0
472	20241015	110900	75443720	13790	13790	13790	13790	0
473	20241015	110800	75443720	13790	13790	13790	13790	0
474	20241015	110700	75443720	13790	13790	13790	13790	0
475	20241015	110600	75443720	13790	13790	13790	13790	0
476	20241015	110500	75443720	13790	13790	13790	13790	0
477	20241015	110400	75443720	13790	13790	13790	13790	45
478	20241015	110300	74823170	13800	13800	13800	13800	0
479	20241015	110200	74823170	13800	13800	13800	13800	3
480	20241015	110100	74781770	13820	13820	13820	13820	0
481	20241015	110000	74781770	13820	13820	13820	13820	0
482	20241015	105900	74781770	13820	13820	13820	13820	0
483	20241015	105800	74781770	13820	13820	13820	13820	0
484	20241015	105700	74781770	13820	13820	13820	13820	0
485	20241015	105600	74781770	13820	13820	13820	13820	0
486	20241015	105500	74781770	13820	13820	13820	13820	0
487	20241015	105400	74781770	13820	13820	13820	13820	0
488	20241015	105300	74781770	13820	13810	13820	13810	39
489	20241015	105200	74242930	13810	13810	13810	13810	0
490	20241015	105100	74242930	13810	13810	13810	13810	0
491	20241015	105000	74242930	13810	13810	13810	13810	0
492	20241015	104900	74242930	13810	13810	13810	13810	0
493	20241015	104800	74242930	13810	13810	13810	13810	0
494	20241015	104700	74242930	13810	13810	13810	13810	0
495	20241015	104600	74242930	13810	13810	13810	13810	192
496	20241015	104500	71591410	13810	13810	13810	13810	8
497	20241015	104400	71480930	13810	13810	13810	13810	0
498	20241015	104300	71480930	13810	13810	13810	13810	0
499	20241015	104200	71480930	13810	13810	13810	13810	0
500	20241015	104100	71480930	13810	13810	13810	13810	0
501	20241015	104000	71480930	13810	13810	13810	13810	0
502	20241015	103900	71480930	13810	13810	13810	13810	0
503	20241015	103800	71480930	13810	13810	13810	13810	5
504	20241015	103700	71411880	13820	13820	13820	13820	0
505	20241015	103600	71411880	13820	13820	13820	13820	0
506	20241015	103500	71411880	13820	13820	13820	13820	0
507	20241015	103400	71411880	13820	13820	13820	13820	0
508	20241015	103300	71411880	13820	13820	13820	13820	0
509	20241015	103200	71411880	13820	13820	13820	13820	0
510	20241015	103100	71411880	13820	13820	13820	13820	0
511	20241015	103000	71411880	13820	13820	13820	13820	0
512	20241015	102900	71411880	13820	13820	13820	13820	0
513	20241015	102800	71411880	13820	13820	13820	13820	0
514	20241015	102700	71411880	13820	13820	13820	13820	0
515	20241015	102600	71411880	13820	13820	13820	13820	0
516	20241015	102500	71411880	13820	13810	13820	13810	6
517	20241015	102400	71328970	13790	13790	13790	13790	65
518	20241015	102300	70432620	13780	13780	13780	13780	43
519	20241015	102200	69840080	13780	13800	13800	13780	256
520	20241015	102100	66310790	13820	13820	13820	13820	0
521	20241015	102000	66310790	13820	13820	13820	13820	0
522	20241015	101900	66310790	13820	13820	13820	13820	0
523	20241015	101800	66310790	13820	13820	13820	13820	5
524	20241015	101700	66241690	13820	13820	13820	13820	50
525	20241015	101600	65550690	13820	13820	13820	13820	0
526	20241015	101500	65550690	13820	13820	13820	13820	0
527	20241015	101400	65550690	13820	13820	13820	13820	0
528	20241015	101300	65550690	13820	13820	13820	13820	0
529	20241015	101200	65550690	13820	13820	13820	13820	0
530	20241015	101100	65550690	13820	13820	13820	13820	0
531	20241015	101000	65550690	13820	13820	13820	13820	0
532	20241015	100900	65550690	13820	13820	13820	13820	0
533	20241015	100800	65550690	13820	13820	13820	13820	0
534	20241015	100700	65550690	13820	13820	13820	13820	0
535	20241015	100600	65550690	13820	13820	13820	13820	0
536	20241015	100500	65550690	13820	13820	13820	13820	0
537	20241015	100400	65550690	13820	13800	13820	13800	16
538	20241015	100300	65329730	13810	13770	13810	13770	61
539	20241015	100200	64487970	13770	13770	13770	13770	0
540	20241015	100100	64487970	13770	13770	13770	13770	4
541	20241015	100000	64432890	13770	13770	13770	13770	50
542	20241015	095900	63744390	13790	13780	13790	13770	233
543	20241015	095800	60533470	13800	13800	13800	13800	0
544	20241015	095700	60533470	13800	13800	13800	13800	0
545	20241015	095600	60533470	13800	13780	13800	13780	118
546	20241015	095500	58907230	13820	13820	13820	13820	0
547	20241015	095400	58907230	13820	13780	13820	13770	661
548	20241015	095300	49799920	13820	13820	13820	13820	0
549	20241015	095200	49799920	13820	13820	13820	13820	0
550	20241015	095100	49799920	13820	13820	13820	13820	0
551	20241015	095000	49799920	13820	13780	13820	13780	23
552	20241015	094900	49482940	13760	13760	13760	13760	0
553	20241015	094800	49482940	13760	13760	13760	13760	0
554	20241015	094700	49482940	13760	13800	13800	13760	227
555	20241015	094600	46356940	13800	13800	13800	13800	0
556	20241015	094500	46356940	13800	13800	13800	13800	0
557	20241015	094400	46356940	13800	13800	13800	13800	0
558	20241015	094300	46356940	13800	13800	13800	13800	0
559	20241015	094200	46356940	13800	13800	13800	13800	0
560	20241015	094100	46356940	13800	13800	13800	13800	0
561	20241015	094000	46356940	13800	13800	13800	13800	0
562	20241015	093900	46356940	13800	13800	13800	13800	0
563	20241015	093800	46356940	13800	13800	13800	13800	0
564	20241015	093700	46356940	13800	13800	13800	13800	0
565	20241015	093600	46356940	13800	13820	13820	13800	182
566	20241015	093500	43842340	13820	13800	13820	13800	89
567	20241015	093400	42614120	13820	13820	13820	13820	1
568	20241015	093300	42600300	13800	13800	13800	13800	0
569	20241015	093200	42600300	13800	13820	13820	13800	85
570	20241015	093100	41427280	13820	13840	13840	13820	111
571	20241015	093000	39893240	13820	13820	13820	13820	28
572	20241015	092900	39506280	13820	13820	13820	13820	0
573	20241015	092800	39506280	13820	13820	13820	13820	0
574	20241015	092700	39506280	13820	13820	13820	13820	0
575	20241015	092600	39506280	13820	13820	13820	13820	70
576	20241015	092500	38538880	13820	13820	13820	13820	155
577	20241015	092400	36396780	13830	13830	13830	13830	393
578	20241015	092300	30961590	13830	13850	13850	13830	53
579	20241015	092200	30227760	13900	13880	13900	13830	402
580	20241015	092100	24660890	13860	13860	13860	13860	1
581	20241015	092000	24647030	13820	13820	13820	13820	0
582	20241015	091900	24647030	13820	13820	13820	13820	0
583	20241015	091800	24647030	13820	13820	13820	13820	0
584	20241015	091700	24647030	13820	13830	13880	13820	237
585	20241015	091600	21361410	13830	13830	13830	13830	0
586	20241015	091500	21361410	13830	13830	13830	13830	0
587	20241015	091400	21361410	13830	13830	13830	13830	0
588	20241015	091300	21361410	13830	13820	13830	13800	556
589	20241015	091200	13678050	13820	13820	13820	13820	0
590	20241015	091100	13678050	13820	13820	13820	13820	0
591	20241015	091000	13678050	13820	13820	13820	13820	226
592	20241015	090900	10554730	13830	13880	13880	13830	108
593	20241015	090800	9057340	13880	13880	13880	13880	0
594	20241015	090700	9057340	13880	13880	13880	13880	10
595	20241015	090600	8918540	13840	13840	13840	13840	1
596	20241015	090500	8904700	13850	13900	13900	13850	161
597	20241015	090400	6671620	13830	13830	13830	13830	3
598	20241015	090300	6630130	13820	13820	13820	13820	0
599	20241015	090200	6630130	13820	13910	13910	13820	328
600	20241015	090100	2077060	13940	13940	13940	13940	0
601	20241015	090000	2077060	13940	13940	13940	13940	149