KissMeData/035600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191800	410500340	9500	9500	9500	9500	1156
3	20241002	191700	410500340	9500	9500	9500	9500	0
4	20241002	191600	410500340	9500	9500	9500	9500	0
5	20241002	191500	410500340	9500	9500	9500	9500	0
6	20241002	191400	410500340	9500	9500	9500	9500	0
7	20241002	191300	410500340	9500	9500	9500	9500	0
8	20241002	191200	410500340	9500	9500	9500	9500	0
9	20241002	191100	410500340	9500	9500	9500	9500	0
10	20241002	191000	410500340	9500	9500	9500	9500	0
11	20241002	190900	410500340	9500	9500	9500	9500	0
12	20241002	190800	410500340	9500	9500	9500	9500	0
13	20241002	190700	410500340	9500	9500	9500	9500	0
14	20241002	190600	410500340	9500	9500	9500	9500	0
15	20241002	190500	410500340	9500	9500	9500	9500	0
16	20241002	190400	410500340	9500	9500	9500	9500	0
17	20241002	190300	410500340	9500	9500	9500	9500	0
18	20241002	190200	410500340	9500	9500	9500	9500	0
19	20241002	190100	410500340	9500	9500	9500	9500	0
20	20241002	190000	410500340	9500	9500	9500	9500	0
21	20241002	185900	410500340	9500	9500	9500	9500	0
22	20241002	185800	410500340	9500	9500	9500	9500	0
23	20241002	185700	410500340	9500	9500	9500	9500	0
24	20241002	185600	410500340	9500	9500	9500	9500	0
25	20241002	185500	410500340	9500	9500	9500	9500	0
26	20241002	185400	410500340	9500	9500	9500	9500	0
27	20241002	185300	410500340	9500	9500	9500	9500	0
28	20241002	185200	410500340	9500	9500	9500	9500	0
29	20241002	185100	410500340	9500	9500	9500	9500	0
30	20241002	185000	410500340	9500	9500	9500	9500	0
31	20241002	184900	410500340	9500	9500	9500	9500	0
32	20241002	184800	410500340	9500	9500	9500	9500	1156
33	20241002	184700	410500340	9500	9500	9500	9500	0
34	20241002	184600	410500340	9500	9500	9500	9500	0
35	20241002	184500	410500340	9500	9500	9500	9500	0
36	20241002	184400	410500340	9500	9500	9500	9500	0
37	20241002	184300	410500340	9500	9500	9500	9500	0
38	20241002	184200	410500340	9500	9500	9500	9500	0
39	20241002	184100	410500340	9500	9500	9500	9500	0
40	20241002	184000	410500340	9500	9500	9500	9500	0
41	20241002	183900	410500340	9500	9500	9500	9500	0
42	20241002	183800	410500340	9500	9500	9500	9500	0
43	20241002	183700	410500340	9500	9500	9500	9500	0
44	20241002	183600	410500340	9500	9500	9500	9500	0
45	20241002	183500	410500340	9500	9500	9500	9500	0
46	20241002	183400	410500340	9500	9500	9500	9500	0
47	20241002	183300	410500340	9500	9500	9500	9500	0
48	20241002	183200	410500340	9500	9500	9500	9500	0
49	20241002	183100	410500340	9500	9500	9500	9500	0
50	20241002	183000	410500340	9500	9500	9500	9500	0
51	20241002	182900	410500340	9500	9500	9500	9500	0
52	20241002	182800	410500340	9500	9500	9500	9500	0
53	20241002	182700	410500340	9500	9500	9500	9500	0
54	20241002	182600	410500340	9500	9500	9500	9500	0
55	20241002	182500	410500340	9500	9500	9500	9500	0
56	20241002	182400	410500340	9500	9500	9500	9500	0
57	20241002	182300	410500340	9500	9500	9500	9500	0
58	20241002	182200	410500340	9500	9500	9500	9500	0
59	20241002	182100	410500340	9500	9500	9500	9500	0
60	20241002	182000	410500340	9500	9500	9500	9500	0
61	20241002	181900	410500340	9500	9500	9500	9500	0
62	20241002	181800	410500340	9500	9500	9500	9500	1156
63	20241002	181700	410500340	9500	9500	9500	9500	0
64	20241002	181600	410500340	9500	9500	9500	9500	0
65	20241002	181500	410500340	9500	9500	9500	9500	0
66	20241002	181400	410500340	9500	9500	9500	9500	0
67	20241002	181300	410500340	9500	9500	9500	9500	0
68	20241002	181200	410500340	9500	9500	9500	9500	0
69	20241002	181100	410500340	9500	9500	9500	9500	0
70	20241002	181000	410500340	9500	9500	9500	9500	0
71	20241002	180900	410500340	9500	9500	9500	9500	0
72	20241002	180800	410500340	9500	9500	9500	9500	0
73	20241002	180700	410500340	9500	9500	9500	9500	0
74	20241002	180600	410500340	9500	9500	9500	9500	0
75	20241002	180500	410500340	9500	9500	9500	9500	0
76	20241002	180400	410500340	9500	9500	9500	9500	0
77	20241002	180300	410500340	9500	9500	9500	9500	0
78	20241002	180200	410500340	9500	9500	9500	9500	0
79	20241002	180100	410500340	9500	9500	9500	9500	0
80	20241002	180000	410500340	9500	9500	9500	9500	0
81	20241002	175900	410500340	9500	9500	9500	9500	0
82	20241002	175800	410500340	9500	9500	9500	9500	0
83	20241002	175700	410500340	9500	9500	9500	9500	0
84	20241002	175600	410500340	9500	9500	9500	9500	0
85	20241002	175500	410500340	9500	9500	9500	9500	0
86	20241002	175400	410500340	9500	9500	9500	9500	0
87	20241002	175300	410500340	9500	9500	9500	9500	0
88	20241002	175200	410500340	9500	9500	9500	9500	0
89	20241002	175100	410500340	9500	9500	9500	9500	0
90	20241002	175000	410500340	9500	9500	9500	9500	0
91	20241002	174900	410500340	9500	9500	9500	9500	0
92	20241002	174800	410500340	9500	9500	9500	9500	1156
93	20241002	174700	410500340	9500	9500	9500	9500	0
94	20241002	174600	410500340	9500	9500	9500	9500	0
95	20241002	174500	410500340	9500	9500	9500	9500	0
96	20241002	174400	410500340	9500	9500	9500	9500	0
97	20241002	174300	410500340	9500	9500	9500	9500	0
98	20241002	174200	410500340	9500	9500	9500	9500	0
99	20241002	174100	410500340	9500	9500	9500	9500	0
100	20241002	174000	410500340	9500	9500	9500	9500	0
101	20241002	173900	410500340	9500	9500	9500	9500	0
102	20241002	173800	410500340	9500	9500	9500	9500	0
103	20241002	173700	410500340	9500	9500	9500	9500	0
104	20241002	173600	410500340	9500	9500	9500	9500	0
105	20241002	173500	410500340	9500	9500	9500	9500	0
106	20241002	173400	410500340	9500	9500	9500	9500	0
107	20241002	173300	410500340	9500	9500	9500	9500	0
108	20241002	173200	410500340	9500	9500	9500	9500	0
109	20241002	173100	410500340	9500	9500	9500	9500	0
110	20241002	173000	410500340	9500	9500	9500	9500	0
111	20241002	172900	410500340	9500	9500	9500	9500	0
112	20241002	172800	410500340	9500	9500	9500	9500	0
113	20241002	172700	410500340	9500	9500	9500	9500	0
114	20241002	172600	410500340	9500	9500	9500	9500	0
115	20241002	172500	410500340	9500	9500	9500	9500	0
116	20241002	172400	410500340	9500	9500	9500	9500	0
117	20241002	172300	410500340	9500	9500	9500	9500	0
118	20241002	172200	410500340	9500	9500	9500	9500	0
119	20241002	172100	410500340	9500	9500	9500	9500	0
120	20241002	172000	410500340	9500	9500	9500	9500	0
121	20241002	171900	410500340	9500	9500	9500	9500	0
122	20241002	171800	410500340	9500	9500	9500	9500	1156
123	20241002	171700	410500340	9500	9500	9500	9500	0
124	20241002	171600	410500340	9500	9500	9500	9500	0
125	20241002	171500	410500340	9500	9500	9500	9500	0
126	20241002	171400	410500340	9500	9500	9500	9500	0
127	20241002	171300	410500340	9500	9500	9500	9500	0
128	20241002	171200	410500340	9500	9500	9500	9500	0
129	20241002	171100	410500340	9500	9500	9500	9500	0
130	20241002	171000	410500340	9500	9500	9500	9500	0
131	20241002	170900	410500340	9500	9500	9500	9500	0
132	20241002	170800	410500340	9500	9500	9500	9500	0
133	20241002	170700	410500340	9500	9500	9500	9500	0
134	20241002	170600	410500340	9500	9500	9500	9500	0
135	20241002	170500	410500340	9500	9500	9500	9500	0
136	20241002	170400	410500340	9500	9500	9500	9500	0
137	20241002	170300	410500340	9500	9500	9500	9500	0
138	20241002	170200	410500340	9500	9500	9500	9500	0
139	20241002	170100	410500340	9500	9500	9500	9500	0
140	20241002	170000	410500340	9500	9500	9500	9500	0
141	20241002	165900	410500340	9500	9500	9500	9500	0
142	20241002	165800	410500340	9500	9500	9500	9500	0
143	20241002	165700	410500340	9500	9500	9500	9500	0
144	20241002	165600	410500340	9500	9500	9500	9500	0
145	20241002	165500	410500340	9500	9500	9500	9500	0
146	20241002	165400	410500340	9500	9500	9500	9500	0
147	20241002	165300	410500340	9500	9500	9500	9500	0
148	20241002	165200	410500340	9500	9500	9500	9500	0
149	20241002	165100	410500340	9500	9500	9500	9500	0
150	20241002	165000	410500340	9500	9500	9500	9500	0
151	20241002	164900	410500340	9500	9500	9500	9500	0
152	20241002	164800	410500340	9500	9500	9500	9500	1156
153	20241002	164700	410500340	9500	9500	9500	9500	0
154	20241002	164600	410500340	9500	9500	9500	9500	0
155	20241002	164500	410500340	9500	9500	9500	9500	0
156	20241002	164400	410500340	9500	9500	9500	9500	0
157	20241002	164300	410500340	9500	9500	9500	9500	0
158	20241002	164200	410500340	9500	9500	9500	9500	0
159	20241002	164100	410500340	9500	9500	9500	9500	0
160	20241002	164000	410500340	9500	9500	9500	9500	0
161	20241002	163900	410500340	9500	9500	9500	9500	0
162	20241002	163800	410500340	9500	9500	9500	9500	0
163	20241002	163700	410500340	9500	9500	9500	9500	0
164	20241002	163600	410500340	9500	9500	9500	9500	0
165	20241002	163500	410500340	9500	9500	9500	9500	0
166	20241002	163400	410500340	9500	9500	9500	9500	0
167	20241002	163300	410500340	9500	9500	9500	9500	0
168	20241002	163200	410500340	9500	9500	9500	9500	0
169	20241002	163100	410500340	9500	9500	9500	9500	0
170	20241002	163000	410500340	9500	9500	9500	9500	0
171	20241002	162900	410500340	9500	9500	9500	9500	0
172	20241002	162800	410500340	9500	9500	9500	9500	0
173	20241002	162700	410500340	9500	9500	9500	9500	0
174	20241002	162600	410500340	9500	9500	9500	9500	0
175	20241002	162500	410500340	9500	9500	9500	9500	0
176	20241002	162400	410500340	9500	9500	9500	9500	0
177	20241002	162300	410500340	9500	9500	9500	9500	0
178	20241002	162200	410500340	9500	9500	9500	9500	0
179	20241002	162100	410500340	9500	9500	9500	9500	0
180	20241002	162000	410500340	9500	9500	9500	9500	0
181	20241002	161900	410500340	9500	9500	9500	9500	0
182	20241002	161800	410500340	9500	9500	9500	9500	1156
183	20241002	161700	410500340	9500	9500	9500	9500	0
184	20241002	161600	410500340	9500	9500	9500	9500	0
185	20241002	161500	410500340	9500	9500	9500	9500	0
186	20241002	161400	410500340	9500	9500	9500	9500	0
187	20241002	161300	410500340	9500	9500	9500	9500	0
188	20241002	161200	410500340	9500	9500	9500	9500	0
189	20241002	161100	410500340	9500	9500	9500	9500	0
190	20241002	161000	410500340	9500	9500	9500	9500	0
191	20241002	160900	410500340	9500	9500	9500	9500	0
192	20241002	160800	410500340	9500	9500	9500	9500	0
193	20241002	160700	410500340	9500	9500	9500	9500	0
194	20241002	160600	410500340	9500	9500	9500	9500	0
195	20241002	160500	410500340	9500	9500	9500	9500	0
196	20241002	160400	410500340	9500	9500	9500	9500	0
197	20241002	160300	410500340	9500	9500	9500	9500	0
198	20241002	160200	410500340	9500	9500	9500	9500	0
199	20241002	160100	410500340	9500	9500	9500	9500	0
200	20241002	160000	410500340	9500	9500	9500	9500	0
201	20241002	155900	410500340	9500	9500	9500	9500	0
202	20241002	155800	410500340	9500	9500	9500	9500	0
203	20241002	155700	410500340	9500	9500	9500	9500	0
204	20241002	155600	410500340	9500	9500	9500	9500	0
205	20241002	155500	410500340	9500	9500	9500	9500	0
206	20241002	155400	410500340	9500	9500	9500	9500	0
207	20241002	155300	410500340	9500	9500	9500	9500	0
208	20241002	155200	410500340	9500	9500	9500	9500	0
209	20241002	155100	410500340	9500	9500	9500	9500	0
210	20241002	155000	410500340	9500	9500	9500	9500	0
211	20241002	154900	410500340	9500	9500	9500	9500	0
212	20241002	154800	410500340	9500	9500	9500	9500	1156
213	20241002	154700	410500340	9500	9500	9500	9500	0
214	20241002	154600	410500340	9500	9500	9500	9500	0
215	20241002	154500	410500340	9500	9500	9500	9500	0
216	20241002	154400	410500340	9500	9500	9500	9500	0
217	20241002	154300	410500340	9500	9500	9500	9500	0
218	20241002	154200	410500340	9500	9500	9500	9500	0
219	20241002	154100	410500340	9500	9500	9500	9500	0
220	20241002	154000	410500340	9500	9500	9500	9500	0
221	20241002	153900	410500340	9500	9500	9500	9500	0
222	20241002	153800	410500340	9500	9500	9500	9500	0
223	20241002	153700	410500340	9500	9500	9500	9500	0
224	20241002	153600	410500340	9500	9500	9500	9500	0
225	20241002	153500	410500340	9500	9500	9500	9500	0
226	20241002	153400	410500340	9500	9500	9500	9500	0
227	20241002	153300	410500340	9500	9500	9500	9500	0
228	20241002	153200	410500340	9500	9500	9500	9500	0
229	20241002	153100	410500340	9500	9500	9500	9500	0
230	20241002	153000	410500340	9500	9500	9500	9500	1156
231	20241002	152900	399518340	9520	9520	9520	9520	0
232	20241002	152800	399518340	9520	9520	9520	9520	0
233	20241002	152700	399518340	9520	9520	9520	9520	0
234	20241002	152600	399518340	9520	9520	9520	9520	0
235	20241002	152500	399518340	9520	9520	9520	9520	0
236	20241002	152400	399518340	9520	9520	9520	9520	0
237	20241002	152300	399518340	9520	9520	9520	9520	0
238	20241002	152200	399518340	9520	9520	9520	9520	0
239	20241002	152100	399518340	9520	9520	9520	9520	0
240	20241002	152000	399518340	9520	9520	9520	9520	0
241	20241002	151900	399518340	9520	9510	9560	9510	394
242	20241002	151800	395768770	9530	9530	9530	9530	63
243	20241002	151700	395168380	9510	9530	9530	9510	68
244	20241002	151600	394521660	9510	9510	9510	9510	52
245	20241002	151500	394027140	9520	9520	9520	9520	0
246	20241002	151400	394027140	9520	9520	9520	9520	7
247	20241002	151300	393960500	9520	9510	9520	9510	83
248	20241002	151200	393171070	9530	9530	9530	9530	1
249	20241002	151100	393161540	9510	9510	9510	9510	0
250	20241002	151000	393161540	9510	9510	9510	9510	79
251	20241002	150900	392410250	9520	9530	9530	9520	7
252	20241002	150800	392343600	9530	9530	9530	9530	0
253	20241002	150700	392343600	9530	9530	9530	9530	0
254	20241002	150600	392343600	9530	9530	9530	9530	6
255	20241002	150500	392286420	9530	9520	9530	9520	31
256	20241002	150400	391991100	9530	9530	9530	9530	0
257	20241002	150300	391991100	9530	9530	9530	9530	0
258	20241002	150200	391991100	9530	9530	9530	9530	100
259	20241002	150100	391038100	9520	9520	9520	9520	10
260	20241002	150000	390942900	9510	9520	9520	9510	266
261	20241002	145900	388411230	9520	9520	9520	9520	0
262	20241002	145800	388411230	9520	9520	9520	9520	0
263	20241002	145700	388411230	9520	9520	9520	9520	20
264	20241002	145600	388220830	9510	9510	9510	9510	570
265	20241002	145500	382800130	9510	9530	9530	9510	284
266	20241002	145400	380096820	9520	9520	9520	9520	0
267	20241002	145300	380096820	9520	9520	9520	9520	0
268	20241002	145200	380096820	9520	9520	9520	9520	168
269	20241002	145100	378497460	9540	9540	9540	9540	0
270	20241002	145000	378497460	9540	9540	9540	9540	0
271	20241002	144900	378497460	9540	9540	9540	9540	1
272	20241002	144800	378487920	9540	9540	9540	9540	0
273	20241002	144700	378487920	9540	9540	9540	9540	1
274	20241002	144600	378478380	9520	9520	9520	9520	32
275	20241002	144500	378173740	9520	9510	9520	9510	99
276	20241002	144400	377231760	9520	9520	9520	9520	1
277	20241002	144300	377222240	9510	9510	9510	9510	0
278	20241002	144200	377222240	9510	9510	9510	9510	0
279	20241002	144100	377222240	9510	9510	9510	9510	0
280	20241002	144000	377222240	9510	9510	9510	9510	0
281	20241002	143900	377222240	9510	9510	9510	9510	40
282	20241002	143800	376841840	9510	9510	9510	9510	414
283	20241002	143700	372904700	9510	9510	9510	9510	149
284	20241002	143600	371487710	9520	9530	9530	9520	362
285	20241002	143500	368037870	9530	9530	9530	9530	0
286	20241002	143400	368037870	9530	9530	9530	9530	0
287	20241002	143300	368037870	9530	9530	9530	9530	34
288	20241002	143200	367713850	9560	9560	9560	9560	0
289	20241002	143100	367713850	9560	9530	9560	9530	5
290	20241002	143000	367666170	9540	9540	9540	9540	203
291	20241002	142900	365729550	9540	9540	9540	9540	0
292	20241002	142800	365729550	9540	9540	9540	9540	0
293	20241002	142700	365729550	9540	9540	9540	9540	462
294	20241002	142600	361322070	9550	9550	9550	9550	93
295	20241002	142500	360433920	9550	9550	9550	9550	0
296	20241002	142400	360433920	9550	9550	9550	9550	2
297	20241002	142300	360414820	9550	9550	9550	9550	14
298	20241002	142200	360281120	9570	9570	9570	9570	0
299	20241002	142100	360281120	9570	9570	9570	9570	0
300	20241002	142000	360281120	9570	9570	9570	9570	0
301	20241002	141900	360281120	9570	9570	9570	9570	0
302	20241002	141800	360281120	9570	9570	9570	9570	0
303	20241002	141700	360281120	9570	9570	9570	9570	0
304	20241002	141600	360281120	9570	9570	9570	9570	1
305	20241002	141500	360271550	9540	9540	9540	9540	0
306	20241002	141400	360271550	9540	9540	9540	9540	568
307	20241002	141300	354852830	9550	9550	9550	9550	300
308	20241002	141200	351987830	9570	9580	9580	9570	3
309	20241002	141100	351959110	9580	9560	9610	9560	146
310	20241002	141000	350561790	9550	9550	9550	9550	793
311	20241002	140900	342988640	9550	9540	9550	9540	1043
312	20241002	140800	333030170	9530	9530	9530	9530	0
313	20241002	140700	333030170	9530	9530	9530	9530	0
314	20241002	140600	333030170	9530	9530	9530	9530	0
315	20241002	140500	333030170	9530	9530	9530	9530	0
316	20241002	140400	333030170	9530	9530	9530	9530	11
317	20241002	140300	332925340	9530	9530	9530	9530	0
318	20241002	140200	332925340	9530	9530	9530	9530	0
319	20241002	140100	332925340	9530	9530	9530	9530	0
320	20241002	140000	332925340	9530	9530	9530	9530	0
321	20241002	135900	332925340	9530	9530	9530	9530	11
322	20241002	135800	332820510	9530	9530	9530	9520	2251
323	20241002	135700	311389500	9530	9530	9530	9530	710
324	20241002	135600	304623200	9540	9540	9540	9540	0
325	20241002	135500	304623200	9540	9540	9540	9540	0
326	20241002	135400	304623200	9540	9540	9540	9540	17
327	20241002	135300	304461020	9540	9540	9540	9540	0
328	20241002	135200	304461020	9540	9540	9540	9540	0
329	20241002	135100	304461020	9540	9540	9540	9540	1
330	20241002	135000	304451480	9540	9540	9540	9540	0
331	20241002	134900	304451480	9540	9540	9540	9540	0
332	20241002	134800	304451480	9540	9540	9540	9540	3
333	20241002	134700	304422860	9540	9540	9540	9540	0
334	20241002	134600	304422860	9540	9540	9540	9540	0
335	20241002	134500	304422860	9540	9540	9540	9540	0
336	20241002	134400	304422860	9540	9540	9540	9540	0
337	20241002	134300	304422860	9540	9540	9540	9540	0
338	20241002	134200	304422860	9540	9540	9540	9540	0
339	20241002	134100	304422860	9540	9540	9540	9540	0
340	20241002	134000	304422860	9540	9540	9540	9540	6
341	20241002	133900	304365620	9540	9540	9540	9540	0
342	20241002	133800	304365620	9540	9550	9550	9540	196
343	20241002	133700	302494710	9570	9570	9570	9570	0
344	20241002	133600	302494710	9570	9550	9570	9550	49
345	20241002	133500	302026380	9560	9560	9560	9560	72
346	20241002	133400	301338060	9560	9560	9560	9560	0
347	20241002	133300	301338060	9560	9560	9560	9560	0
348	20241002	133200	301338060	9560	9560	9560	9560	0
349	20241002	133100	301338060	9560	9560	9560	9560	0
350	20241002	133000	301338060	9560	9560	9560	9560	64
351	20241002	132900	300726220	9560	9560	9560	9560	100
352	20241002	132800	299770220	9570	9570	9570	9570	0
353	20241002	132700	299770220	9570	9570	9570	9570	1
354	20241002	132600	299760650	9570	9570	9570	9570	35
355	20241002	132500	299425700	9560	9560	9560	9560	5
356	20241002	132400	299377900	9570	9570	9570	9570	0
357	20241002	132300	299377900	9570	9580	9580	9570	510
358	20241002	132200	294492190	9590	9590	9590	9590	0
359	20241002	132100	294492190	9590	9590	9590	9590	0
360	20241002	132000	294492190	9590	9590	9590	9590	0
361	20241002	131900	294492190	9590	9590	9590	9590	0
362	20241002	131800	294492190	9590	9590	9590	9590	0
363	20241002	131700	294492190	9590	9590	9590	9590	0
364	20241002	131600	294492190	9590	9590	9590	9590	52
365	20241002	131500	293993510	9580	9580	9580	9580	0
366	20241002	131400	293993510	9580	9580	9580	9580	0
367	20241002	131300	293993510	9580	9590	9590	9580	353
368	20241002	131200	290608740	9600	9610	9610	9600	976
369	20241002	131100	281239110	9610	9610	9610	9610	36
370	20241002	131000	280893150	9610	9610	9610	9610	0
371	20241002	130900	280893150	9610	9610	9610	9610	1
372	20241002	130800	280883540	9610	9610	9610	9610	1
373	20241002	130700	280873930	9610	9610	9610	9610	2
374	20241002	130600	280854710	9600	9600	9600	9600	3
375	20241002	130500	280825910	9600	9600	9600	9600	1044
376	20241002	130400	270803510	9600	9600	9600	9600	0
377	20241002	130300	270803510	9600	9600	9600	9600	4
378	20241002	130200	270765110	9590	9590	9590	9590	3
379	20241002	130100	270736340	9600	9600	9600	9600	0
380	20241002	130000	270736340	9600	9600	9610	9600	140
381	20241002	125900	269392010	9600	9600	9600	9600	11
382	20241002	125800	269286410	9600	9600	9600	9600	4
383	20241002	125700	269248010	9600	9600	9600	9600	61
384	20241002	125600	268662410	9600	9590	9600	9590	136
385	20241002	125500	267357820	9580	9580	9580	9580	0
386	20241002	125400	267357820	9580	9580	9580	9580	0
387	20241002	125300	267357820	9580	9580	9580	9580	50
388	20241002	125200	266878820	9580	9580	9580	9580	0
389	20241002	125100	266878820	9580	9580	9580	9580	0
390	20241002	125000	266878820	9580	9580	9580	9580	0
391	20241002	124900	266878820	9580	9580	9580	9580	11
392	20241002	124800	266773440	9600	9600	9600	9600	0
393	20241002	124700	266773440	9600	9600	9600	9600	0
394	20241002	124600	266773440	9600	9600	9600	9600	0
395	20241002	124500	266773440	9600	9600	9600	9600	0
396	20241002	124400	266773440	9600	9600	9600	9600	0
397	20241002	124300	266773440	9600	9600	9600	9600	0
398	20241002	124200	266773440	9600	9600	9600	9600	0
399	20241002	124100	266773440	9600	9600	9610	9580	504
400	20241002	124000	261942220	9590	9590	9590	9590	70
401	20241002	123900	261270920	9590	9590	9590	9590	0
402	20241002	123800	261270920	9590	9630	9640	9590	756
403	20241002	123700	254013620	9600	9600	9640	9600	281
404	20241002	123600	251310600	9600	9600	9600	9600	0
405	20241002	123500	251310600	9600	9600	9600	9600	0
406	20241002	123400	251310600	9600	9600	9600	9600	0
407	20241002	123300	251310600	9600	9600	9600	9600	0
408	20241002	123200	251310600	9600	9600	9600	9600	0
409	20241002	123100	251310600	9600	9600	9600	9600	2
410	20241002	123000	251291400	9590	9600	9600	9590	222
411	20241002	122900	249162400	9600	9600	9600	9600	55
412	20241002	122800	248634400	9600	9600	9600	9600	0
413	20241002	122700	248634400	9600	9600	9600	9600	3
414	20241002	122600	248605600	9600	9580	9600	9580	2
415	20241002	122500	248586420	9590	9580	9600	9580	101
416	20241002	122400	247616850	9600	9580	9600	9560	582
417	20241002	122300	242034430	9590	9590	9590	9590	0
418	20241002	122200	242034430	9590	9570	9590	9570	35
419	20241002	122100	241698800	9590	9560	9590	9560	425
420	20241002	122000	237629390	9560	9560	9560	9560	13
421	20241002	121900	237505110	9560	9560	9560	9560	0
422	20241002	121800	237505110	9560	9560	9560	9560	50
423	20241002	121700	237027110	9560	9560	9560	9560	0
424	20241002	121600	237027110	9560	9560	9560	9560	30
425	20241002	121500	236740310	9560	9560	9560	9560	0
426	20241002	121400	236740310	9560	9560	9560	9560	0
427	20241002	121300	236740310	9560	9560	9560	9560	0
428	20241002	121200	236740310	9560	9560	9560	9560	0
429	20241002	121100	236740310	9560	9560	9560	9560	36
430	20241002	121000	236396150	9560	9560	9560	9560	0
431	20241002	120900	236396150	9560	9560	9560	9560	0
432	20241002	120800	236396150	9560	9560	9560	9560	3
433	20241002	120700	236367470	9560	9560	9560	9560	3
434	20241002	120600	236338790	9580	9550	9580	9550	101
435	20241002	120500	235371900	9570	9570	9570	9570	0
436	20241002	120400	235371900	9570	9570	9570	9570	0
437	20241002	120300	235371900	9570	9570	9570	9570	0
438	20241002	120200	235371900	9570	9570	9570	9570	0
439	20241002	120100	235371900	9570	9570	9570	9570	0
440	20241002	120000	235371900	9570	9570	9570	9570	0
441	20241002	115900	235371900	9570	9570	9570	9570	0
442	20241002	115800	235371900	9570	9570	9570	9570	0
443	20241002	115700	235371900	9570	9550	9570	9550	4
444	20241002	115600	235333650	9570	9550	9570	9550	43
445	20241002	115500	234922310	9540	9540	9540	9540	1
446	20241002	115400	234912770	9570	9550	9570	9550	2
447	20241002	115300	234893650	9530	9550	9550	9530	20
448	20241002	115200	234703030	9580	9580	9580	9580	0
449	20241002	115100	234703030	9580	9580	9580	9580	0
450	20241002	115000	234703030	9580	9550	9580	9550	2
451	20241002	114900	234683900	9570	9550	9570	9550	75
452	20241002	114800	233967630	9540	9540	9540	9540	0
453	20241002	114700	233967630	9540	9550	9550	9540	332
454	20241002	114600	230797040	9550	9550	9550	9550	0
455	20241002	114500	230797040	9550	9550	9550	9550	0
456	20241002	114400	230797040	9550	9550	9550	9550	0
457	20241002	114300	230797040	9550	9550	9550	9550	0
458	20241002	114200	230797040	9550	9550	9550	9550	0
459	20241002	114100	230797040	9550	9580	9580	9550	3
460	20241002	114000	230768330	9560	9560	9560	9550	25
461	20241002	113900	230529340	9560	9560	9560	9560	0
462	20241002	113800	230529340	9560	9560	9560	9560	0
463	20241002	113700	230529340	9560	9560	9560	9560	1
464	20241002	113600	230519780	9550	9550	9550	9550	14
465	20241002	113500	230386080	9560	9560	9560	9560	0
466	20241002	113400	230386080	9560	9540	9560	9540	138
467	20241002	113300	229069120	9530	9530	9530	9530	697
468	20241002	113200	222426710	9540	9540	9540	9540	22
469	20241002	113100	222216830	9540	9540	9540	9540	97
470	20241002	113000	221291450	9540	9540	9540	9540	12
471	20241002	112900	221176970	9540	9540	9540	9540	84
472	20241002	112800	220375610	9530	9540	9540	9530	52
473	20241002	112700	219879640	9540	9550	9550	9540	44
474	20241002	112600	219459870	9540	9540	9540	9540	4
475	20241002	112500	219421710	9530	9530	9530	9530	30
476	20241002	112400	219135810	9550	9550	9550	9550	0
477	20241002	112300	219135810	9550	9550	9550	9550	0
478	20241002	112200	219135810	9550	9550	9550	9550	0
479	20241002	112100	219135810	9550	9550	9550	9550	10
480	20241002	112000	219040310	9530	9530	9530	9530	0
481	20241002	111900	219040310	9530	9530	9530	9530	0
482	20241002	111800	219040310	9530	9530	9530	9530	10
483	20241002	111700	218945010	9550	9550	9550	9550	0
484	20241002	111600	218945010	9550	9550	9550	9550	7
485	20241002	111500	218878160	9530	9530	9530	9530	0
486	20241002	111400	218878160	9530	9550	9550	9530	595
487	20241002	111300	213204650	9550	9550	9550	9550	0
488	20241002	111200	213204650	9550	9550	9550	9550	0
489	20241002	111100	213204650	9550	9550	9550	9550	0
490	20241002	111000	213204650	9550	9550	9550	9550	0
491	20241002	110900	213204650	9550	9550	9550	9550	0
492	20241002	110800	213204650	9550	9550	9550	9550	1
493	20241002	110700	213195100	9550	9560	9560	9550	5
494	20241002	110600	213147330	9560	9570	9570	9550	40
495	20241002	110500	212764560	9590	9570	9590	9570	1699
496	20241002	110400	196497510	9570	9570	9570	9570	36
497	20241002	110300	196152990	9570	9570	9570	9570	0
498	20241002	110200	196152990	9570	9570	9570	9570	0
499	20241002	110100	196152990	9570	9550	9570	9550	3
500	20241002	110000	196124300	9550	9560	9560	9550	43
501	20241002	105900	195713230	9550	9550	9550	9550	0
502	20241002	105800	195713230	9550	9570	9570	9550	44
503	20241002	105700	195292590	9560	9560	9560	9560	41
504	20241002	105600	194900630	9560	9560	9560	9560	0
505	20241002	105500	194900630	9560	9540	9560	9540	23
506	20241002	105400	194681190	9540	9540	9540	9540	23
507	20241002	105300	194461770	9550	9550	9570	9550	106
508	20241002	105200	193448790	9570	9570	9570	9570	0
509	20241002	105100	193448790	9570	9550	9570	9550	176
510	20241002	105000	191767550	9550	9550	9550	9550	0
511	20241002	104900	191767550	9550	9540	9550	9530	43
512	20241002	104800	191357710	9540	9540	9540	9540	93
513	20241002	104700	190470490	9550	9550	9550	9550	0
514	20241002	104600	190470490	9550	9540	9550	9540	563
515	20241002	104500	185097320	9530	9530	9530	9530	0
516	20241002	104400	185097320	9530	9530	9530	9530	55
517	20241002	104300	184573170	9530	9540	9540	9530	15
518	20241002	104200	184430210	9530	9530	9530	9530	0
519	20241002	104100	184430210	9530	9530	9530	9530	0
520	20241002	104000	184430210	9530	9530	9530	9530	0
521	20241002	103900	184430210	9530	9530	9530	9530	0
522	20241002	103800	184430210	9530	9530	9530	9530	0
523	20241002	103700	184430210	9530	9530	9530	9530	0
524	20241002	103600	184430210	9530	9530	9530	9530	1
525	20241002	103500	184420680	9530	9530	9530	9530	625
526	20241002	103400	178464430	9530	9530	9530	9530	250
527	20241002	103300	176081930	9530	9530	9530	9530	5
528	20241002	103200	176034280	9530	9530	9530	9530	50
529	20241002	103100	175557780	9530	9520	9530	9520	344
530	20241002	103000	172279890	9530	9530	9530	9530	128
531	20241002	102900	171060050	9530	9540	9570	9530	346
532	20241002	102800	167755530	9530	9530	9560	9530	268
533	20241002	102700	165199970	9520	9510	9520	9510	193
534	20241002	102600	163363540	9500	9500	9500	9500	110
535	20241002	102500	162318540	9500	9500	9500	9500	0
536	20241002	102400	162318540	9500	9500	9500	9500	0
537	20241002	102300	162318540	9500	9500	9500	9500	373
538	20241002	102200	158775040	9500	9500	9500	9500	202
539	20241002	102100	156856040	9500	9500	9500	9500	2
540	20241002	102000	156837040	9500	9500	9500	9500	0
541	20241002	101900	156837040	9500	9500	9500	9500	122
542	20241002	101800	155678040	9500	9500	9500	9500	100
543	20241002	101700	154728040	9500	9500	9500	9500	35
544	20241002	101600	154395540	9500	9500	9500	9500	0
545	20241002	101500	154395540	9500	9500	9500	9500	102
546	20241002	101400	153426540	9500	9510	9520	9500	35
547	20241002	101300	153093900	9520	9500	9520	9500	199
548	20241002	101200	151201290	9500	9500	9500	9500	0
549	20241002	101100	151201290	9500	9500	9500	9500	100
550	20241002	101000	150251290	9500	9500	9500	9500	0
551	20241002	100900	150251290	9500	9490	9500	9490	74
552	20241002	100800	149549010	9490	9490	9490	9490	15
553	20241002	100700	149406660	9490	9500	9500	9480	249
554	20241002	100600	147045880	9490	9490	9490	9490	1
555	20241002	100500	147036390	9500	9500	9530	9500	113
556	20241002	100400	145960630	9500	9520	9520	9500	2
557	20241002	100300	145941610	9490	9500	9520	9490	1333
558	20241002	100200	133277080	9490	9490	9490	9490	64
559	20241002	100100	132669720	9490	9490	9490	9490	3
560	20241002	100000	132641250	9490	9490	9490	9490	3
561	20241002	095900	132612780	9490	9490	9490	9490	20
562	20241002	095800	132422980	9500	9500	9500	9500	0
563	20241002	095700	132422980	9500	9500	9500	9500	0
564	20241002	095600	132422980	9500	9510	9520	9500	44
565	20241002	095500	132004130	9510	9500	9510	9500	550
566	20241002	095400	126777850	9490	9490	9490	9490	0
567	20241002	095300	126777850	9490	9490	9490	9490	149
568	20241002	095200	125363840	9490	9490	9490	9490	0
569	20241002	095100	125363840	9490	9510	9520	9490	623
570	20241002	095000	119444520	9520	9520	9520	9520	6
571	20241002	094900	119387400	9520	9520	9520	9520	0
572	20241002	094800	119387400	9520	9510	9520	9510	2
573	20241002	094700	119368370	9530	9520	9570	9510	4
574	20241002	094600	119330240	9500	9570	9570	9500	67
575	20241002	094500	118691860	9520	9500	9570	9490	14
576	20241002	094400	118558770	9490	9490	9490	9490	695
577	20241002	094300	111963220	9480	9480	9480	9480	0
578	20241002	094200	111963220	9480	9480	9480	9480	363
579	20241002	094100	108521980	9480	9480	9480	9480	1
580	20241002	094000	108512500	9480	9480	9480	9480	14
581	20241002	093900	108379780	9480	9490	9490	9480	284
582	20241002	093800	105685980	9490	9500	9510	9490	393
583	20241002	093700	101952300	9490	9490	9490	9470	67
584	20241002	093600	101316760	9500	9500	9500	9500	30
585	20241002	093500	101031760	9500	9480	9500	9480	75
586	20241002	093400	100319990	9470	9480	9480	9470	5
587	20241002	093300	100272600	9480	9490	9490	9470	56
588	20241002	093200	99741720	9480	9470	9480	9470	202
589	20241002	093100	97828760	9470	9470	9470	9470	303
590	20241002	093000	94959350	9460	9450	9470	9450	160
591	20241002	092900	93446650	9450	9480	9480	9440	2208
592	20241002	092800	72557220	9490	9500	9500	9490	495
593	20241002	092700	67859660	9500	9500	9500	9500	16
594	20241002	092600	67707660	9490	9490	9490	9490	0
595	20241002	092500	67707660	9490	9490	9490	9490	101
596	20241002	092400	66749170	9510	9510	9510	9510	0
597	20241002	092300	66749170	9510	9500	9510	9500	42
598	20241002	092200	66350160	9490	9490	9490	9490	60
599	20241002	092100	65780760	9490	9510	9510	9490	803
600	20241002	092000	58153560	9510	9510	9510	9510	0
601	20241002	091900	58153560	9510	9500	9510	9500	116
602	20241002	091800	57051190	9520	9530	9540	9510	348
603	20241002	091700	53737490	9540	9510	9540	9510	55
604	20241002	091600	53214410	9510	9500	9510	9500	73
605	20241002	091500	52520880	9500	9520	9520	9500	320
606	20241002	091400	49479240	9540	9530	9540	9530	162
607	20241002	091300	47934670	9510	9510	9510	9510	30
608	20241002	091200	47649370	9500	9500	9500	9500	175
609	20241002	091100	45986870	9500	9480	9500	9480	142
610	20241002	091000	44640370	9490	9490	9490	9490	11
611	20241002	090900	44535980	9490	9510	9510	9490	694
612	20241002	090800	37949000	9510	9500	9530	9500	63
613	20241002	090700	37348840	9540	9500	9540	9500	458
614	20241002	090600	32996420	9500	9540	9540	9500	913
615	20241002	090500	24313580	9540	9570	9570	9540	273
616	20241002	090400	21705890	9590	9530	9590	9530	797
617	20241002	090300	14097610	9540	9540	9540	9510	622
618	20241002	090200	8174260	9530	9550	9550	9510	222
619	20241002	090100	6058250	9560	9680	9680	9560	237
620	20241002	090000	3779640	9630	9700	9700	9630	271