KissMeData/036220/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192000	298876730	12490	12490	12490	12490	436
3	20241002	191900	298876730	12490	12490	12490	12490	0
4	20241002	191800	298876730	12490	12490	12490	12490	0
5	20241002	191700	298876730	12490	12490	12490	12490	0
6	20241002	191600	298876730	12490	12490	12490	12490	0
7	20241002	191500	298876730	12490	12490	12490	12490	0
8	20241002	191400	298876730	12490	12490	12490	12490	0
9	20241002	191300	298876730	12490	12490	12490	12490	0
10	20241002	191200	298876730	12490	12490	12490	12490	0
11	20241002	191100	298876730	12490	12490	12490	12490	0
12	20241002	191000	298876730	12490	12490	12490	12490	0
13	20241002	190900	298876730	12490	12490	12490	12490	0
14	20241002	190800	298876730	12490	12490	12490	12490	0
15	20241002	190700	298876730	12490	12490	12490	12490	0
16	20241002	190600	298876730	12490	12490	12490	12490	0
17	20241002	190500	298876730	12490	12490	12490	12490	0
18	20241002	190400	298876730	12490	12490	12490	12490	0
19	20241002	190300	298876730	12490	12490	12490	12490	0
20	20241002	190200	298876730	12490	12490	12490	12490	0
21	20241002	190100	298876730	12490	12490	12490	12490	0
22	20241002	190000	298876730	12490	12490	12490	12490	0
23	20241002	185900	298876730	12490	12490	12490	12490	0
24	20241002	185800	298876730	12490	12490	12490	12490	0
25	20241002	185700	298876730	12490	12490	12490	12490	0
26	20241002	185600	298876730	12490	12490	12490	12490	0
27	20241002	185500	298876730	12490	12490	12490	12490	0
28	20241002	185400	298876730	12490	12490	12490	12490	0
29	20241002	185300	298876730	12490	12490	12490	12490	0
30	20241002	185200	298876730	12490	12490	12490	12490	0
31	20241002	185100	298876730	12490	12490	12490	12490	0
32	20241002	185000	298876730	12490	12490	12490	12490	436
33	20241002	184900	298876730	12490	12490	12490	12490	0
34	20241002	184800	298876730	12490	12490	12490	12490	0
35	20241002	184700	298876730	12490	12490	12490	12490	0
36	20241002	184600	298876730	12490	12490	12490	12490	0
37	20241002	184500	298876730	12490	12490	12490	12490	0
38	20241002	184400	298876730	12490	12490	12490	12490	0
39	20241002	184300	298876730	12490	12490	12490	12490	0
40	20241002	184200	298876730	12490	12490	12490	12490	0
41	20241002	184100	298876730	12490	12490	12490	12490	0
42	20241002	184000	298876730	12490	12490	12490	12490	0
43	20241002	183900	298876730	12490	12490	12490	12490	0
44	20241002	183800	298876730	12490	12490	12490	12490	0
45	20241002	183700	298876730	12490	12490	12490	12490	0
46	20241002	183600	298876730	12490	12490	12490	12490	0
47	20241002	183500	298876730	12490	12490	12490	12490	0
48	20241002	183400	298876730	12490	12490	12490	12490	0
49	20241002	183300	298876730	12490	12490	12490	12490	0
50	20241002	183200	298876730	12490	12490	12490	12490	0
51	20241002	183100	298876730	12490	12490	12490	12490	0
52	20241002	183000	298876730	12490	12490	12490	12490	0
53	20241002	182900	298876730	12490	12490	12490	12490	0
54	20241002	182800	298876730	12490	12490	12490	12490	0
55	20241002	182700	298876730	12490	12490	12490	12490	0
56	20241002	182600	298876730	12490	12490	12490	12490	0
57	20241002	182500	298876730	12490	12490	12490	12490	0
58	20241002	182400	298876730	12490	12490	12490	12490	0
59	20241002	182300	298876730	12490	12490	12490	12490	0
60	20241002	182200	298876730	12490	12490	12490	12490	0
61	20241002	182100	298876730	12490	12490	12490	12490	0
62	20241002	182000	298876730	12490	12490	12490	12490	436
63	20241002	181900	298876730	12490	12490	12490	12490	0
64	20241002	181800	298876730	12490	12490	12490	12490	0
65	20241002	181700	298876730	12490	12490	12490	12490	0
66	20241002	181600	298876730	12490	12490	12490	12490	0
67	20241002	181500	298876730	12490	12490	12490	12490	0
68	20241002	181400	298876730	12490	12490	12490	12490	0
69	20241002	181300	298876730	12490	12490	12490	12490	0
70	20241002	181200	298876730	12490	12490	12490	12490	0
71	20241002	181100	298876730	12490	12490	12490	12490	0
72	20241002	181000	298876730	12490	12490	12490	12490	0
73	20241002	180900	298876730	12490	12490	12490	12490	0
74	20241002	180800	298876730	12490	12490	12490	12490	0
75	20241002	180700	298876730	12490	12490	12490	12490	0
76	20241002	180600	298876730	12490	12490	12490	12490	0
77	20241002	180500	298876730	12490	12490	12490	12490	0
78	20241002	180400	298876730	12490	12490	12490	12490	0
79	20241002	180300	298876730	12490	12490	12490	12490	0
80	20241002	180200	298876730	12490	12490	12490	12490	0
81	20241002	180100	298876730	12490	12490	12490	12490	0
82	20241002	180000	298876730	12490	12490	12490	12490	0
83	20241002	175900	298876730	12490	12490	12490	12490	0
84	20241002	175800	298876730	12490	12490	12490	12490	0
85	20241002	175700	298876730	12490	12490	12490	12490	0
86	20241002	175600	298876730	12490	12490	12490	12490	0
87	20241002	175500	298876730	12490	12490	12490	12490	0
88	20241002	175400	298876730	12490	12490	12490	12490	0
89	20241002	175300	298876730	12490	12490	12490	12490	0
90	20241002	175200	298876730	12490	12490	12490	12490	0
91	20241002	175100	298876730	12490	12490	12490	12490	0
92	20241002	175000	298876730	12490	12490	12490	12490	436
93	20241002	174900	298876730	12490	12490	12490	12490	0
94	20241002	174800	298876730	12490	12490	12490	12490	0
95	20241002	174700	298876730	12490	12490	12490	12490	0
96	20241002	174600	298876730	12490	12490	12490	12490	0
97	20241002	174500	298876730	12490	12490	12490	12490	0
98	20241002	174400	298876730	12490	12490	12490	12490	0
99	20241002	174300	298876730	12490	12490	12490	12490	0
100	20241002	174200	298876730	12490	12490	12490	12490	0
101	20241002	174100	298876730	12490	12490	12490	12490	0
102	20241002	174000	298876730	12490	12490	12490	12490	0
103	20241002	173900	298876730	12490	12490	12490	12490	0
104	20241002	173800	298876730	12490	12490	12490	12490	0
105	20241002	173700	298876730	12490	12490	12490	12490	0
106	20241002	173600	298876730	12490	12490	12490	12490	0
107	20241002	173500	298876730	12490	12490	12490	12490	0
108	20241002	173400	298876730	12490	12490	12490	12490	0
109	20241002	173300	298876730	12490	12490	12490	12490	0
110	20241002	173200	298876730	12490	12490	12490	12490	0
111	20241002	173100	298876730	12490	12490	12490	12490	0
112	20241002	173000	298876730	12490	12490	12490	12490	0
113	20241002	172900	298876730	12490	12490	12490	12490	0
114	20241002	172800	298876730	12490	12490	12490	12490	0
115	20241002	172700	298876730	12490	12490	12490	12490	0
116	20241002	172600	298876730	12490	12490	12490	12490	0
117	20241002	172500	298876730	12490	12490	12490	12490	0
118	20241002	172400	298876730	12490	12490	12490	12490	0
119	20241002	172300	298876730	12490	12490	12490	12490	0
120	20241002	172200	298876730	12490	12490	12490	12490	0
121	20241002	172100	298876730	12490	12490	12490	12490	0
122	20241002	172000	298876730	12490	12490	12490	12490	436
123	20241002	171900	298876730	12490	12490	12490	12490	0
124	20241002	171800	298876730	12490	12490	12490	12490	0
125	20241002	171700	298876730	12490	12490	12490	12490	0
126	20241002	171600	298876730	12490	12490	12490	12490	0
127	20241002	171500	298876730	12490	12490	12490	12490	0
128	20241002	171400	298876730	12490	12490	12490	12490	0
129	20241002	171300	298876730	12490	12490	12490	12490	0
130	20241002	171200	298876730	12490	12490	12490	12490	0
131	20241002	171100	298876730	12490	12490	12490	12490	0
132	20241002	171000	298876730	12490	12490	12490	12490	0
133	20241002	170900	298876730	12490	12490	12490	12490	0
134	20241002	170800	298876730	12490	12490	12490	12490	0
135	20241002	170700	298876730	12490	12490	12490	12490	0
136	20241002	170600	298876730	12490	12490	12490	12490	0
137	20241002	170500	298876730	12490	12490	12490	12490	0
138	20241002	170400	298876730	12490	12490	12490	12490	0
139	20241002	170300	298876730	12490	12490	12490	12490	0
140	20241002	170200	298876730	12490	12490	12490	12490	0
141	20241002	170100	298876730	12490	12490	12490	12490	0
142	20241002	170000	298876730	12490	12490	12490	12490	0
143	20241002	165900	298876730	12490	12490	12490	12490	0
144	20241002	165800	298876730	12490	12490	12490	12490	0
145	20241002	165700	298876730	12490	12490	12490	12490	0
146	20241002	165600	298876730	12490	12490	12490	12490	0
147	20241002	165500	298876730	12490	12490	12490	12490	0
148	20241002	165400	298876730	12490	12490	12490	12490	0
149	20241002	165300	298876730	12490	12490	12490	12490	0
150	20241002	165200	298876730	12490	12490	12490	12490	0
151	20241002	165100	298876730	12490	12490	12490	12490	0
152	20241002	165000	298876730	12490	12490	12490	12490	436
153	20241002	164900	298876730	12490	12490	12490	12490	0
154	20241002	164800	298876730	12490	12490	12490	12490	0
155	20241002	164700	298876730	12490	12490	12490	12490	0
156	20241002	164600	298876730	12490	12490	12490	12490	0
157	20241002	164500	298876730	12490	12490	12490	12490	0
158	20241002	164400	298876730	12490	12490	12490	12490	0
159	20241002	164300	298876730	12490	12490	12490	12490	0
160	20241002	164200	298876730	12490	12490	12490	12490	0
161	20241002	164100	298876730	12490	12490	12490	12490	0
162	20241002	164000	298876730	12490	12490	12490	12490	0
163	20241002	163900	298876730	12490	12490	12490	12490	0
164	20241002	163800	298876730	12490	12490	12490	12490	0
165	20241002	163700	298876730	12490	12490	12490	12490	0
166	20241002	163600	298876730	12490	12490	12490	12490	0
167	20241002	163500	298876730	12490	12490	12490	12490	0
168	20241002	163400	298876730	12490	12490	12490	12490	0
169	20241002	163300	298876730	12490	12490	12490	12490	0
170	20241002	163200	298876730	12490	12490	12490	12490	0
171	20241002	163100	298876730	12490	12490	12490	12490	0
172	20241002	163000	298876730	12490	12490	12490	12490	0
173	20241002	162900	298876730	12490	12490	12490	12490	0
174	20241002	162800	298876730	12490	12490	12490	12490	0
175	20241002	162700	298876730	12490	12490	12490	12490	0
176	20241002	162600	298876730	12490	12490	12490	12490	0
177	20241002	162500	298876730	12490	12490	12490	12490	0
178	20241002	162400	298876730	12490	12490	12490	12490	0
179	20241002	162300	298876730	12490	12490	12490	12490	0
180	20241002	162200	298876730	12490	12490	12490	12490	0
181	20241002	162100	298876730	12490	12490	12490	12490	0
182	20241002	162000	298876730	12490	12490	12490	12490	436
183	20241002	161900	298876730	12490	12490	12490	12490	0
184	20241002	161800	298876730	12490	12490	12490	12490	0
185	20241002	161700	298876730	12490	12490	12490	12490	0
186	20241002	161600	298876730	12490	12490	12490	12490	0
187	20241002	161500	298876730	12490	12490	12490	12490	0
188	20241002	161400	298876730	12490	12490	12490	12490	0
189	20241002	161300	298876730	12490	12490	12490	12490	0
190	20241002	161200	298876730	12490	12490	12490	12490	0
191	20241002	161100	298876730	12490	12490	12490	12490	0
192	20241002	161000	298876730	12490	12490	12490	12490	0
193	20241002	160900	298876730	12490	12490	12490	12490	0
194	20241002	160800	298876730	12490	12490	12490	12490	0
195	20241002	160700	298876730	12490	12490	12490	12490	0
196	20241002	160600	298876730	12490	12490	12490	12490	0
197	20241002	160500	298876730	12490	12490	12490	12490	0
198	20241002	160400	298876730	12490	12490	12490	12490	0
199	20241002	160300	298876730	12490	12490	12490	12490	0
200	20241002	160200	298876730	12490	12490	12490	12490	0
201	20241002	160100	298876730	12490	12490	12490	12490	0
202	20241002	160000	298876730	12490	12490	12490	12490	0
203	20241002	155900	298876730	12490	12490	12490	12490	0
204	20241002	155800	298876730	12490	12490	12490	12490	0
205	20241002	155700	298876730	12490	12490	12490	12490	0
206	20241002	155600	298876730	12490	12490	12490	12490	0
207	20241002	155500	298876730	12490	12490	12490	12490	0
208	20241002	155400	298876730	12490	12490	12490	12490	0
209	20241002	155300	298876730	12490	12490	12490	12490	0
210	20241002	155200	298876730	12490	12490	12490	12490	0
211	20241002	155100	298876730	12490	12490	12490	12490	0
212	20241002	155000	298876730	12490	12490	12490	12490	436
213	20241002	154900	298876730	12490	12490	12490	12490	0
214	20241002	154800	298876730	12490	12490	12490	12490	0
215	20241002	154700	298876730	12490	12490	12490	12490	0
216	20241002	154600	298876730	12490	12490	12490	12490	0
217	20241002	154500	298876730	12490	12490	12490	12490	0
218	20241002	154400	298876730	12490	12490	12490	12490	0
219	20241002	154300	298876730	12490	12490	12490	12490	0
220	20241002	154200	298876730	12490	12490	12490	12490	0
221	20241002	154100	298876730	12490	12490	12490	12490	0
222	20241002	154000	298876730	12490	12490	12490	12490	0
223	20241002	153900	298876730	12490	12490	12490	12490	0
224	20241002	153800	298876730	12490	12490	12490	12490	0
225	20241002	153700	298876730	12490	12490	12490	12490	0
226	20241002	153600	298876730	12490	12490	12490	12490	0
227	20241002	153500	298876730	12490	12490	12490	12490	0
228	20241002	153400	298876730	12490	12490	12490	12490	0
229	20241002	153300	298876730	12490	12490	12490	12490	0
230	20241002	153200	298876730	12490	12490	12490	12490	0
231	20241002	153100	298876730	12490	12490	12490	12490	0
232	20241002	153000	298876730	12490	12490	12490	12490	436
233	20241002	152900	293431090	12430	12430	12430	12430	0
234	20241002	152800	293431090	12430	12430	12430	12430	0
235	20241002	152700	293431090	12430	12430	12430	12430	0
236	20241002	152600	293431090	12430	12430	12430	12430	0
237	20241002	152500	293431090	12430	12430	12430	12430	0
238	20241002	152400	293431090	12430	12430	12430	12430	0
239	20241002	152300	293431090	12430	12430	12430	12430	0
240	20241002	152200	293431090	12430	12430	12430	12430	0
241	20241002	152100	293431090	12430	12430	12430	12430	0
242	20241002	152000	293431090	12430	12430	12430	12430	0
243	20241002	151900	293431090	12430	12430	12430	12430	0
244	20241002	151800	293431090	12430	12430	12430	12430	0
245	20241002	151700	293431090	12430	12430	12430	12430	103
246	20241002	151600	292150800	12460	12460	12460	12460	1
247	20241002	151500	292138340	12430	12430	12430	12430	100
248	20241002	151400	290895340	12420	12440	12440	12420	1142
249	20241002	151300	276705220	12440	12440	12440	12440	139
250	20241002	151200	274976060	12440	12430	12440	12430	729
251	20241002	151100	265914480	12440	12450	12450	12440	603
252	20241002	151000	258408640	12450	12450	12450	12450	1
253	20241002	150900	258396190	12450	12460	12460	12450	38
254	20241002	150800	257923080	12460	12460	12460	12460	62
255	20241002	150700	257150560	12460	12460	12460	12460	0
256	20241002	150600	257150560	12460	12460	12460	12460	0
257	20241002	150500	257150560	12460	12460	12460	12450	56
258	20241002	150400	256452850	12460	12460	12460	12460	222
259	20241002	150300	253686730	12460	12460	12460	12460	0
260	20241002	150200	253686730	12460	12460	12460	12460	0
261	20241002	150100	253686730	12460	12460	12460	12460	108
262	20241002	150000	252341050	12460	12460	12460	12460	0
263	20241002	145900	252341050	12460	12470	12470	12460	122
264	20241002	145800	250820830	12460	12460	12460	12460	0
265	20241002	145700	250820830	12460	12460	12460	12460	0
266	20241002	145600	250820830	12460	12460	12460	12460	329
267	20241002	145500	246721490	12450	12450	12460	12450	236
268	20241002	145400	243783190	12470	12470	12470	12470	0
269	20241002	145300	243783190	12470	12470	12470	12470	1
270	20241002	145200	243770720	12480	12480	12480	12480	0
271	20241002	145100	243770720	12480	12480	12480	12480	0
272	20241002	145000	243770720	12480	12480	12480	12480	0
273	20241002	144900	243770720	12480	12480	12480	12480	0
274	20241002	144800	243770720	12480	12480	12480	12480	0
275	20241002	144700	243770720	12480	12480	12480	12480	0
276	20241002	144600	243770720	12480	12480	12480	12480	0
277	20241002	144500	243770720	12480	12480	12480	12480	0
278	20241002	144400	243770720	12480	12480	12480	12480	2
279	20241002	144300	243745760	12450	12450	12450	12450	0
280	20241002	144200	243745760	12450	12450	12450	12450	43
281	20241002	144100	243210410	12450	12450	12450	12450	268
282	20241002	144000	239873810	12490	12450	12490	12450	23
283	20241002	143900	239587420	12450	12450	12450	12450	662
284	20241002	143800	231345520	12460	12470	12470	12460	187
285	20241002	143700	229015470	12480	12480	12480	12480	3
286	20241002	143600	228978030	12480	12480	12480	12480	0
287	20241002	143500	228978030	12480	12480	12480	12480	0
288	20241002	143400	228978030	12480	12470	12480	12470	60
289	20241002	143300	228229330	12460	12460	12460	12460	0
290	20241002	143200	228229330	12460	12460	12460	12460	0
291	20241002	143100	228229330	12460	12460	12460	12460	0
292	20241002	143000	228229330	12460	12460	12460	12460	0
293	20241002	142900	228229330	12460	12460	12460	12460	0
294	20241002	142800	228229330	12460	12460	12460	12460	0
295	20241002	142700	228229330	12460	12460	12460	12460	0
296	20241002	142600	228229330	12460	12460	12460	12460	0
297	20241002	142500	228229330	12460	12460	12460	12460	0
298	20241002	142400	228229330	12460	12460	12460	12460	200
299	20241002	142300	225737330	12460	12460	12460	12460	0
300	20241002	142200	225737330	12460	12460	12460	12460	0
301	20241002	142100	225737330	12460	12460	12460	12460	0
302	20241002	142000	225737330	12460	12460	12460	12460	0
303	20241002	141900	225737330	12460	12460	12460	12460	0
304	20241002	141800	225737330	12460	12460	12460	12460	0
305	20241002	141700	225737330	12460	12460	12460	12460	0
306	20241002	141600	225737330	12460	12460	12460	12460	0
307	20241002	141500	225737330	12460	12460	12460	12460	0
308	20241002	141400	225737330	12460	12460	12460	12460	0
309	20241002	141300	225737330	12460	12460	12460	12460	0
310	20241002	141200	225737330	12460	12460	12460	12460	0
311	20241002	141100	225737330	12460	12460	12460	12460	0
312	20241002	141000	225737330	12460	12460	12460	12460	15
313	20241002	140900	225550430	12450	12450	12450	12450	0
314	20241002	140800	225550430	12450	12460	12460	12450	79
315	20241002	140700	224566830	12460	12460	12460	12460	13
316	20241002	140600	224404850	12460	12470	12470	12460	277
317	20241002	140500	220953410	12470	12470	12470	12470	12
318	20241002	140400	220803770	12470	12470	12470	12470	16
319	20241002	140300	220604250	12470	12470	12470	12470	17
320	20241002	140200	220392260	12470	12470	12470	12470	0
321	20241002	140100	220392260	12470	12470	12470	12470	0
322	20241002	140000	220392260	12470	12470	12470	12470	0
323	20241002	135900	220392260	12470	12470	12470	12470	0
324	20241002	135800	220392260	12470	12470	12470	12470	0
325	20241002	135700	220392260	12470	12470	12470	12470	0
326	20241002	135600	220392260	12470	12470	12470	12470	0
327	20241002	135500	220392260	12470	12470	12470	12470	0
328	20241002	135400	220392260	12470	12470	12470	12470	0
329	20241002	135300	220392260	12470	12470	12470	12470	1
330	20241002	135200	220379790	12460	12460	12460	12460	0
331	20241002	135100	220379790	12460	12480	12480	12460	619
332	20241002	135000	212663630	12470	12470	12470	12470	0
333	20241002	134900	212663630	12470	12470	12470	12470	0
334	20241002	134800	212663630	12470	12470	12470	12470	452
335	20241002	134700	207027190	12480	12480	12480	12480	51
336	20241002	134600	206390710	12480	12480	12480	12480	6
337	20241002	134500	206315830	12480	12470	12480	12470	192
338	20241002	134400	203921570	12470	12480	12480	12470	420
339	20241002	134300	198683540	12480	12480	12480	12480	700
340	20241002	134200	189947540	12500	12490	12500	12490	50
341	20241002	134100	189322560	12490	12490	12490	12490	3
342	20241002	134000	189285090	12490	12500	12500	12490	26
343	20241002	133900	188960150	12500	12500	12500	12500	0
344	20241002	133800	188960150	12500	12500	12500	12500	0
345	20241002	133700	188960150	12500	12490	12500	12490	214
346	20241002	133600	186287090	12500	12500	12500	12490	117
347	20241002	133500	184825600	12500	12500	12500	12500	31
348	20241002	133400	184438100	12520	12520	12520	12520	0
349	20241002	133300	184438100	12520	12520	12520	12520	0
350	20241002	133200	184438100	12520	12520	12520	12520	1
351	20241002	133100	184425580	12500	12500	12500	12500	64
352	20241002	133000	183625580	12500	12500	12500	12500	5
353	20241002	132900	183563080	12490	12490	12490	12490	0
354	20241002	132800	183563080	12490	12490	12490	12490	1
355	20241002	132700	183550590	12490	12500	12500	12490	275
356	20241002	132600	180115820	12500	12500	12500	12500	0
357	20241002	132500	180115820	12500	12500	12500	12500	0
358	20241002	132400	180115820	12500	12490	12500	12490	2
359	20241002	132300	180090830	12490	12490	12490	12490	1
360	20241002	132200	180078340	12500	12500	12500	12500	251
361	20241002	132100	176940840	12500	12500	12500	12500	0
362	20241002	132000	176940840	12500	12500	12500	12500	0
363	20241002	131900	176940840	12500	12510	12510	12500	811
364	20241002	131800	166801930	12510	12510	12510	12510	664
365	20241002	131700	158495290	12520	12520	12520	12520	1
366	20241002	131600	158482770	12520	12520	12520	12520	5
367	20241002	131500	158420170	12520	12520	12520	12520	2
368	20241002	131400	158395130	12530	12530	12530	12530	1
369	20241002	131300	158382600	12520	12520	12520	12520	1
370	20241002	131200	158370080	12530	12530	12530	12530	0
371	20241002	131100	158370080	12530	12530	12530	12530	0
372	20241002	131000	158370080	12530	12530	12530	12530	0
373	20241002	130900	158370080	12530	12530	12530	12530	0
374	20241002	130800	158370080	12530	12530	12530	12530	0
375	20241002	130700	158370080	12530	12530	12530	12530	138
376	20241002	130600	156640940	12540	12540	12540	12540	0
377	20241002	130500	156640940	12540	12540	12540	12540	0
378	20241002	130400	156640940	12540	12540	12540	12540	5
379	20241002	130300	156578240	12540	12540	12540	12540	0
380	20241002	130200	156578240	12540	12530	12540	12520	398
381	20241002	130100	151595120	12550	12550	12550	12550	0
382	20241002	130000	151595120	12550	12550	12550	12550	1
383	20241002	125900	151582570	12530	12530	12530	12530	0
384	20241002	125800	151582570	12530	12530	12530	12530	1
385	20241002	125700	151570040	12550	12550	12550	12550	0
386	20241002	125600	151570040	12550	12550	12550	12550	1
387	20241002	125500	151557490	12550	12550	12550	12550	0
388	20241002	125400	151557490	12550	12550	12550	12550	0
389	20241002	125300	151557490	12550	12550	12550	12550	0
390	20241002	125200	151557490	12550	12550	12550	12550	0
391	20241002	125100	151557490	12550	12550	12550	12550	1
392	20241002	125000	151544940	12520	12520	12520	12520	156
393	20241002	124900	149591820	12510	12510	12510	12510	0
394	20241002	124800	149591820	12510	12510	12510	12510	0
395	20241002	124700	149591820	12510	12510	12510	12510	2
396	20241002	124600	149566800	12520	12520	12520	12520	305
397	20241002	124500	145748200	12530	12530	12530	12530	50
398	20241002	124400	145121700	12550	12550	12550	12550	10
399	20241002	124300	144996200	12550	12550	12550	12550	0
400	20241002	124200	144996200	12550	12550	12550	12550	1
401	20241002	124100	144983650	12550	12550	12550	12550	0
402	20241002	124000	144983650	12550	12550	12550	12550	0
403	20241002	123900	144983650	12550	12550	12550	12550	0
404	20241002	123800	144983650	12550	12550	12550	12550	0
405	20241002	123700	144983650	12550	12550	12550	12550	0
406	20241002	123600	144983650	12550	12550	12550	12550	0
407	20241002	123500	144983650	12550	12550	12550	12550	0
408	20241002	123400	144983650	12550	12550	12550	12550	7
409	20241002	123300	144895800	12550	12550	12550	12550	0
410	20241002	123200	144895800	12550	12550	12550	12550	1
411	20241002	123100	144883250	12520	12530	12530	12520	376
412	20241002	123000	140174030	12550	12550	12550	12550	0
413	20241002	122900	140174030	12550	12550	12550	12550	0
414	20241002	122800	140174030	12550	12550	12550	12550	1
415	20241002	122700	140161480	12560	12560	12560	12560	0
416	20241002	122600	140161480	12560	12560	12560	12560	6
417	20241002	122500	140086120	12560	12530	12560	12530	10
418	20241002	122400	139960790	12530	12530	12530	12530	0
419	20241002	122300	139960790	12530	12530	12530	12530	0
420	20241002	122200	139960790	12530	12530	12530	12530	0
421	20241002	122100	139960790	12530	12530	12530	12530	1
422	20241002	122000	139948260	12580	12580	12580	12580	0
423	20241002	121900	139948260	12580	12580	12580	12580	0
424	20241002	121800	139948260	12580	12580	12580	12580	0
425	20241002	121700	139948260	12580	12580	12580	12580	0
426	20241002	121600	139948260	12580	12580	12580	12580	0
427	20241002	121500	139948260	12580	12580	12580	12580	0
428	20241002	121400	139948260	12580	12580	12580	12580	0
429	20241002	121300	139948260	12580	12580	12580	12580	2
430	20241002	121200	139923100	12530	12530	12530	12530	0
431	20241002	121100	139923100	12530	12530	12530	12530	0
432	20241002	121000	139923100	12530	12530	12530	12530	0
433	20241002	120900	139923100	12530	12530	12530	12530	0
434	20241002	120800	139923100	12530	12530	12530	12530	0
435	20241002	120700	139923100	12530	12530	12530	12530	0
436	20241002	120600	139923100	12530	12530	12530	12530	324
437	20241002	120500	135863380	12530	12530	12530	12530	0
438	20241002	120400	135863380	12530	12530	12530	12530	315
439	20241002	120300	131916430	12580	12580	12580	12580	0
440	20241002	120200	131916430	12580	12580	12580	12580	1
441	20241002	120100	131903850	12580	12580	12580	12580	2
442	20241002	120000	131878690	12580	12580	12580	12580	0
443	20241002	115900	131878690	12580	12580	12580	12580	0
444	20241002	115800	131878690	12580	12580	12580	12580	0
445	20241002	115700	131878690	12580	12580	12580	12580	1
446	20241002	115600	131866110	12530	12530	12530	12530	0
447	20241002	115500	131866110	12530	12530	12530	12530	0
448	20241002	115400	131866110	12530	12530	12530	12530	0
449	20241002	115300	131866110	12530	12530	12530	12530	0
450	20241002	115200	131866110	12530	12530	12530	12530	0
451	20241002	115100	131866110	12530	12530	12530	12530	0
452	20241002	115000	131866110	12530	12530	12530	12530	0
453	20241002	114900	131866110	12530	12530	12530	12530	1
454	20241002	114800	131853580	12580	12580	12580	12580	20
455	20241002	114700	131601980	12580	12580	12580	12580	0
456	20241002	114600	131601980	12580	12580	12580	12580	0
457	20241002	114500	131601980	12580	12580	12580	12580	0
458	20241002	114400	131601980	12580	12580	12580	12580	0
459	20241002	114300	131601980	12580	12580	12580	12580	0
460	20241002	114200	131601980	12580	12580	12580	12580	0
461	20241002	114100	131601980	12580	12580	12580	12580	0
462	20241002	114000	131601980	12580	12580	12580	12580	0
463	20241002	113900	131601980	12580	12580	12580	12580	0
464	20241002	113800	131601980	12580	12570	12580	12570	2
465	20241002	113700	131576830	12570	12570	12570	12570	2
466	20241002	113600	131551690	12580	12580	12580	12580	0
467	20241002	113500	131551690	12580	12580	12580	12580	0
468	20241002	113400	131551690	12580	12580	12580	12580	20
469	20241002	113300	131300090	12580	12560	12580	12560	350
470	20241002	113200	126902040	12510	12510	12510	12510	0
471	20241002	113100	126902040	12510	12510	12510	12510	0
472	20241002	113000	126902040	12510	12510	12510	12510	0
473	20241002	112900	126902040	12510	12550	12550	12510	15
474	20241002	112800	126714190	12560	12560	12560	12560	0
475	20241002	112700	126714190	12560	12560	12560	12560	0
476	20241002	112600	126714190	12560	12560	12560	12560	1
477	20241002	112500	126701630	12560	12560	12560	12560	16
478	20241002	112400	126500670	12560	12560	12560	12560	12
479	20241002	112300	126349950	12510	12510	12510	12510	0
480	20241002	112200	126349950	12510	12510	12510	12510	0
481	20241002	112100	126349950	12510	12540	12540	12510	4
482	20241002	112000	126299880	12550	12550	12550	12550	0
483	20241002	111900	126299880	12550	12550	12550	12550	101
484	20241002	111800	125032330	12510	12510	12510	12510	0
485	20241002	111700	125032330	12510	12510	12510	12510	3
486	20241002	111600	124994800	12510	12510	12510	12510	12
487	20241002	111500	124844680	12550	12550	12550	12550	4
488	20241002	111400	124794480	12510	12510	12510	12510	3
489	20241002	111300	124756950	12520	12520	12520	12520	77
490	20241002	111200	123792910	12550	12550	12550	12550	70
491	20241002	111100	122914410	12550	12550	12550	12550	0
492	20241002	111000	122914410	12550	12550	12550	12550	0
493	20241002	110900	122914410	12550	12550	12550	12550	0
494	20241002	110800	122914410	12550	12550	12550	12550	0
495	20241002	110700	122914410	12550	12550	12550	12550	0
496	20241002	110600	122914410	12550	12550	12550	12550	0
497	20241002	110500	122914410	12550	12550	12550	12550	0
498	20241002	110400	122914410	12550	12530	12550	12530	16
499	20241002	110300	122713640	12550	12550	12550	12550	0
500	20241002	110200	122713640	12550	12550	12550	12550	0
501	20241002	110100	122713640	12550	12550	12550	12550	0
502	20241002	110000	122713640	12550	12550	12550	12550	0
503	20241002	105900	122713640	12550	12550	12550	12550	0
504	20241002	105800	122713640	12550	12550	12550	12550	0
505	20241002	105700	122713640	12550	12550	12550	12550	0
506	20241002	105600	122713640	12550	12550	12550	12550	0
507	20241002	105500	122713640	12550	12550	12550	12550	0
508	20241002	105400	122713640	12550	12550	12550	12550	0
509	20241002	105300	122713640	12550	12550	12550	12550	400
510	20241002	105200	117693640	12550	12550	12550	12550	1
511	20241002	105100	117681090	12550	12550	12550	12550	1
512	20241002	105000	117668540	12510	12510	12510	12510	0
513	20241002	104900	117668540	12510	12510	12510	12510	0
514	20241002	104800	117668540	12510	12510	12510	12510	0
515	20241002	104700	117668540	12510	12510	12510	12510	0
516	20241002	104600	117668540	12510	12510	12510	12510	30
517	20241002	104500	117293240	12550	12550	12550	12550	0
518	20241002	104400	117293240	12550	12540	12550	12540	50
519	20241002	104300	116666080	12500	12540	12540	12500	31
520	20241002	104200	116278540	12540	12540	12540	12540	0
521	20241002	104100	116278540	12540	12540	12540	12540	0
522	20241002	104000	116278540	12540	12540	12540	12540	0
523	20241002	103900	116278540	12540	12540	12540	12540	1
524	20241002	103800	116266000	12500	12500	12500	12500	0
525	20241002	103700	116266000	12500	12500	12500	12500	5
526	20241002	103600	116203500	12500	12550	12550	12500	30
527	20241002	103500	115827490	12550	12550	12550	12550	0
528	20241002	103400	115827490	12550	12550	12550	12550	0
529	20241002	103300	115827490	12550	12550	12550	12550	0
530	20241002	103200	115827490	12550	12550	12550	12550	0
531	20241002	103100	115827490	12550	12550	12550	12550	0
532	20241002	103000	115827490	12550	12550	12550	12550	5
533	20241002	102900	115764740	12480	12480	12480	12480	0
534	20241002	102800	115764740	12480	12490	12490	12480	810
535	20241002	102700	105654480	12500	12500	12500	12500	120
536	20241002	102600	104154480	12500	12500	12500	12500	180
537	20241002	102500	101904480	12500	12500	12500	12500	120
538	20241002	102400	100404480	12490	12500	12500	12490	15
539	20241002	102300	100217120	12500	12500	12500	12500	535
540	20241002	102200	93529620	12550	12510	12550	12510	65
541	20241002	102100	92716430	12510	12510	12510	12510	0
542	20241002	102000	92716430	12510	12510	12510	12510	0
543	20241002	101900	92716430	12510	12510	12510	12510	0
544	20241002	101800	92716430	12510	12510	12510	12510	110
545	20241002	101700	91340330	12550	12550	12550	12550	0
546	20241002	101600	91340330	12550	12550	12550	12550	0
547	20241002	101500	91340330	12550	12550	12550	12550	2
548	20241002	101400	91315230	12550	12510	12550	12510	602
549	20241002	101300	83784170	12510	12510	12510	12510	100
550	20241002	101200	82533170	12550	12510	12550	12510	2
551	20241002	101100	82508110	12530	12530	12530	12530	0
552	20241002	101000	82508110	12530	12550	12550	12530	31
553	20241002	100900	82119660	12550	12550	12550	12550	3
554	20241002	100800	82082010	12510	12510	12510	12510	0
555	20241002	100700	82082010	12510	12560	12560	12510	192
556	20241002	100600	79679700	12540	12540	12540	12540	0
557	20241002	100500	79679700	12540	12540	12540	12540	11
558	20241002	100400	79541760	12540	12540	12540	12540	1
559	20241002	100300	79529220	12540	12540	12540	12540	0
560	20241002	100200	79529220	12540	12540	12540	12540	188
561	20241002	100100	77171700	12550	12550	12550	12550	140
562	20241002	100000	75414700	12570	12570	12570	12570	1
563	20241002	095900	75402130	12570	12570	12570	12570	0
564	20241002	095800	75402130	12570	12550	12570	12550	2
565	20241002	095700	75377010	12540	12540	12540	12540	0
566	20241002	095600	75377010	12540	12540	12540	12540	0
567	20241002	095500	75377010	12540	12540	12540	12540	0
568	20241002	095400	75377010	12540	12550	12550	12540	38
569	20241002	095300	74900330	12550	12550	12550	12550	34
570	20241002	095200	74473630	12550	12550	12550	12550	34
571	20241002	095100	74046930	12550	12550	12550	12550	0
572	20241002	095000	74046930	12550	12550	12550	12550	5
573	20241002	094900	73984180	12570	12570	12570	12570	1
574	20241002	094800	73971610	12570	12570	12570	12570	4
575	20241002	094700	73921330	12570	12570	12570	12570	32
576	20241002	094600	73519090	12570	12570	12570	12570	3
577	20241002	094500	73481380	12570	12570	12570	12570	10
578	20241002	094400	73355680	12570	12570	12570	12550	9
579	20241002	094300	73242570	12570	12570	12570	12570	194
580	20241002	094200	70803990	12570	12560	12570	12560	122
581	20241002	094100	69271470	12560	12560	12560	12560	5
582	20241002	094000	69208670	12560	12560	12560	12560	0
583	20241002	093900	69208670	12560	12560	12560	12560	2
584	20241002	093800	69183550	12570	12570	12570	12570	1
585	20241002	093700	69170980	12580	12580	12580	12580	13
586	20241002	093600	69007440	12580	12580	12580	12580	0
587	20241002	093500	69007440	12580	12580	12580	12580	9
588	20241002	093400	68894220	12580	12580	12580	12580	12
589	20241002	093300	68743260	12510	12510	12510	12510	0
590	20241002	093200	68743260	12510	12570	12570	12510	202
591	20241002	093100	66211560	12540	12550	12550	12510	130
592	20241002	093000	64582840	12550	12550	12550	12550	0
593	20241002	092900	64582840	12550	12550	12550	12550	0
594	20241002	092800	64582840	12550	12550	12550	12550	91
595	20241002	092700	63440790	12550	12550	12550	12550	109
596	20241002	092600	62072840	12530	12530	12530	12530	0
597	20241002	092500	62072840	12530	12530	12530	12530	0
598	20241002	092400	62072840	12530	12530	12530	12530	102
599	20241002	092300	60794780	12530	12530	12530	12530	0
600	20241002	092200	60794780	12530	12480	12530	12480	12
601	20241002	092100	60644970	12480	12520	12520	12470	989
602	20241002	092000	48282370	12530	12530	12530	12530	9
603	20241002	091900	48169600	12530	12530	12530	12530	0
604	20241002	091800	48169600	12530	12530	12530	12530	5
605	20241002	091700	48106950	12530	12530	12530	12530	0
606	20241002	091600	48106950	12530	12530	12530	12530	250
607	20241002	091500	44974450	12530	12530	12530	12530	63
608	20241002	091400	44185060	12550	12570	12570	12550	202
609	20241002	091300	41649940	12550	12550	12550	12550	0
610	20241002	091200	41649940	12550	12560	12560	12550	63
611	20241002	091100	40859200	12600	12600	12600	12600	5
612	20241002	091000	40796200	12600	12600	12600	12600	10
613	20241002	090900	40670200	12600	12600	12600	12600	2
614	20241002	090800	40645000	12600	12600	12600	12600	91
615	20241002	090700	39498400	12630	12630	12630	12630	2
616	20241002	090600	39473140	12640	12550	12640	12460	2323
617	20241002	090500	10430290	12550	12550	12550	12550	0
618	20241002	090400	10430290	12550	12550	12550	12550	8
619	20241002	090300	10329890	12550	12550	12550	12550	49
620	20241002	090200	9714940	12550	12610	12610	12550	34
621	20241002	090100	9287970	12610	12650	12650	12610	34
622	20241002	090000	8857950	12660	12600	12690	12560	702