KissMeData/009900/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185400	691184380	12680	12680	12680	12680	1893
3	20241014	185300	691184380	12680	12680	12680	12680	0
4	20241014	185200	691184380	12680	12680	12680	12680	0
5	20241014	185100	691184380	12680	12680	12680	12680	0
6	20241014	185000	691184380	12680	12680	12680	12680	0
7	20241014	184900	691184380	12680	12680	12680	12680	0
8	20241014	184800	691184380	12680	12680	12680	12680	0
9	20241014	184700	691184380	12680	12680	12680	12680	0
10	20241014	184600	691184380	12680	12680	12680	12680	0
11	20241014	184500	691184380	12680	12680	12680	12680	0
12	20241014	184400	691184380	12680	12680	12680	12680	0
13	20241014	184300	691184380	12680	12680	12680	12680	0
14	20241014	184200	691184380	12680	12680	12680	12680	0
15	20241014	184100	691184380	12680	12680	12680	12680	0
16	20241014	184000	691184380	12680	12680	12680	12680	0
17	20241014	183900	691184380	12680	12680	12680	12680	0
18	20241014	183800	691184380	12680	12680	12680	12680	0
19	20241014	183700	691184380	12680	12680	12680	12680	0
20	20241014	183600	691184380	12680	12680	12680	12680	0
21	20241014	183500	691184380	12680	12680	12680	12680	0
22	20241014	183400	691184380	12680	12680	12680	12680	0
23	20241014	183300	691184380	12680	12680	12680	12680	0
24	20241014	183200	691184380	12680	12680	12680	12680	0
25	20241014	183100	691184380	12680	12680	12680	12680	0
26	20241014	183000	691184380	12680	12680	12680	12680	0
27	20241014	182900	691184380	12680	12680	12680	12680	0
28	20241014	182800	691184380	12680	12680	12680	12680	0
29	20241014	182700	691184380	12680	12680	12680	12680	0
30	20241014	182600	691184380	12680	12680	12680	12680	0
31	20241014	182500	691184380	12680	12680	12680	12680	0
32	20241014	182400	691184380	12680	12680	12680	12680	1893
33	20241014	182300	691184380	12680	12680	12680	12680	0
34	20241014	182200	691184380	12680	12680	12680	12680	0
35	20241014	182100	691184380	12680	12680	12680	12680	0
36	20241014	182000	691184380	12680	12680	12680	12680	0
37	20241014	181900	691184380	12680	12680	12680	12680	0
38	20241014	181800	691184380	12680	12680	12680	12680	0
39	20241014	181700	691184380	12680	12680	12680	12680	0
40	20241014	181600	691184380	12680	12680	12680	12680	0
41	20241014	181500	691184380	12680	12680	12680	12680	0
42	20241014	181400	691184380	12680	12680	12680	12680	0
43	20241014	181300	691184380	12680	12680	12680	12680	0
44	20241014	181200	691184380	12680	12680	12680	12680	0
45	20241014	181100	691184380	12680	12680	12680	12680	0
46	20241014	181000	691184380	12680	12680	12680	12680	0
47	20241014	180900	691184380	12680	12680	12680	12680	0
48	20241014	180800	691184380	12680	12680	12680	12680	0
49	20241014	180700	691184380	12680	12680	12680	12680	0
50	20241014	180600	691184380	12680	12680	12680	12680	0
51	20241014	180500	691184380	12680	12680	12680	12680	0
52	20241014	180400	691184380	12680	12680	12680	12680	0
53	20241014	180300	691184380	12680	12680	12680	12680	0
54	20241014	180200	691184380	12680	12680	12680	12680	0
55	20241014	180100	691184380	12680	12680	12680	12680	0
56	20241014	180000	691184380	12680	12680	12680	12680	0
57	20241014	175900	691184380	12680	12680	12680	12680	0
58	20241014	175800	691184380	12680	12680	12680	12680	0
59	20241014	175700	691184380	12680	12680	12680	12680	0
60	20241014	175600	691184380	12680	12680	12680	12680	0
61	20241014	175500	691184380	12680	12680	12680	12680	0
62	20241014	175400	691184380	12680	12680	12680	12680	1893
63	20241014	175300	691184380	12680	12680	12680	12680	0
64	20241014	175200	691184380	12680	12680	12680	12680	0
65	20241014	175100	691184380	12680	12680	12680	12680	0
66	20241014	175000	691184380	12680	12680	12680	12680	0
67	20241014	174900	691184380	12680	12680	12680	12680	0
68	20241014	174800	691184380	12680	12680	12680	12680	0
69	20241014	174700	691184380	12680	12680	12680	12680	0
70	20241014	174600	691184380	12680	12680	12680	12680	0
71	20241014	174500	691184380	12680	12680	12680	12680	0
72	20241014	174400	691184380	12680	12680	12680	12680	0
73	20241014	174300	691184380	12680	12680	12680	12680	0
74	20241014	174200	691184380	12680	12680	12680	12680	0
75	20241014	174100	691184380	12680	12680	12680	12680	0
76	20241014	174000	691184380	12680	12680	12680	12680	0
77	20241014	173900	691184380	12680	12680	12680	12680	0
78	20241014	173800	691184380	12680	12680	12680	12680	0
79	20241014	173700	691184380	12680	12680	12680	12680	0
80	20241014	173600	691184380	12680	12680	12680	12680	0
81	20241014	173500	691184380	12680	12680	12680	12680	0
82	20241014	173400	691184380	12680	12680	12680	12680	0
83	20241014	173300	691184380	12680	12680	12680	12680	0
84	20241014	173200	691184380	12680	12680	12680	12680	0
85	20241014	173100	691184380	12680	12680	12680	12680	0
86	20241014	173000	691184380	12680	12680	12680	12680	0
87	20241014	172900	691184380	12680	12680	12680	12680	0
88	20241014	172800	691184380	12680	12680	12680	12680	0
89	20241014	172700	691184380	12680	12680	12680	12680	0
90	20241014	172600	691184380	12680	12680	12680	12680	0
91	20241014	172500	691184380	12680	12680	12680	12680	0
92	20241014	172400	691184380	12680	12680	12680	12680	1893
93	20241014	172300	691184380	12680	12680	12680	12680	0
94	20241014	172200	691184380	12680	12680	12680	12680	0
95	20241014	172100	691184380	12680	12680	12680	12680	0
96	20241014	172000	691184380	12680	12680	12680	12680	0
97	20241014	171900	691184380	12680	12680	12680	12680	0
98	20241014	171800	691184380	12680	12680	12680	12680	0
99	20241014	171700	691184380	12680	12680	12680	12680	0
100	20241014	171600	691184380	12680	12680	12680	12680	0
101	20241014	171500	691184380	12680	12680	12680	12680	0
102	20241014	171400	691184380	12680	12680	12680	12680	0
103	20241014	171300	691184380	12680	12680	12680	12680	0
104	20241014	171200	691184380	12680	12680	12680	12680	0
105	20241014	171100	691184380	12680	12680	12680	12680	0
106	20241014	171000	691184380	12680	12680	12680	12680	0
107	20241014	170900	691184380	12680	12680	12680	12680	0
108	20241014	170800	691184380	12680	12680	12680	12680	0
109	20241014	170700	691184380	12680	12680	12680	12680	0
110	20241014	170600	691184380	12680	12680	12680	12680	0
111	20241014	170500	691184380	12680	12680	12680	12680	0
112	20241014	170400	691184380	12680	12680	12680	12680	0
113	20241014	170300	691184380	12680	12680	12680	12680	0
114	20241014	170200	691184380	12680	12680	12680	12680	0
115	20241014	170100	691184380	12680	12680	12680	12680	0
116	20241014	170000	691184380	12680	12680	12680	12680	0
117	20241014	165900	691184380	12680	12680	12680	12680	0
118	20241014	165800	691184380	12680	12680	12680	12680	0
119	20241014	165700	691184380	12680	12680	12680	12680	0
120	20241014	165600	691184380	12680	12680	12680	12680	0
121	20241014	165500	691184380	12680	12680	12680	12680	0
122	20241014	165400	691184380	12680	12680	12680	12680	1893
123	20241014	165300	691184380	12680	12680	12680	12680	0
124	20241014	165200	691184380	12680	12680	12680	12680	0
125	20241014	165100	691184380	12680	12680	12680	12680	0
126	20241014	165000	691184380	12680	12680	12680	12680	0
127	20241014	164900	691184380	12680	12680	12680	12680	0
128	20241014	164800	691184380	12680	12680	12680	12680	0
129	20241014	164700	691184380	12680	12680	12680	12680	0
130	20241014	164600	691184380	12680	12680	12680	12680	0
131	20241014	164500	691184380	12680	12680	12680	12680	0
132	20241014	164400	691184380	12680	12680	12680	12680	0
133	20241014	164300	691184380	12680	12680	12680	12680	0
134	20241014	164200	691184380	12680	12680	12680	12680	0
135	20241014	164100	691184380	12680	12680	12680	12680	0
136	20241014	164000	691184380	12680	12680	12680	12680	0
137	20241014	163900	691184380	12680	12680	12680	12680	0
138	20241014	163800	691184380	12680	12680	12680	12680	0
139	20241014	163700	691184380	12680	12680	12680	12680	0
140	20241014	163600	691184380	12680	12680	12680	12680	0
141	20241014	163500	691184380	12680	12680	12680	12680	0
142	20241014	163400	691184380	12680	12680	12680	12680	0
143	20241014	163300	691184380	12680	12680	12680	12680	0
144	20241014	163200	691184380	12680	12680	12680	12680	0
145	20241014	163100	691184380	12680	12680	12680	12680	0
146	20241014	163000	691184380	12680	12680	12680	12680	0
147	20241014	162900	691184380	12680	12680	12680	12680	0
148	20241014	162800	691184380	12680	12680	12680	12680	0
149	20241014	162700	691184380	12680	12680	12680	12680	0
150	20241014	162600	691184380	12680	12680	12680	12680	0
151	20241014	162500	691184380	12680	12680	12680	12680	0
152	20241014	162400	691184380	12680	12680	12680	12680	1893
153	20241014	162300	691184380	12680	12680	12680	12680	0
154	20241014	162200	691184380	12680	12680	12680	12680	0
155	20241014	162100	691184380	12680	12680	12680	12680	0
156	20241014	162000	691184380	12680	12680	12680	12680	0
157	20241014	161900	691184380	12680	12680	12680	12680	0
158	20241014	161800	691184380	12680	12680	12680	12680	0
159	20241014	161700	691184380	12680	12680	12680	12680	0
160	20241014	161600	691184380	12680	12680	12680	12680	0
161	20241014	161500	691184380	12680	12680	12680	12680	0
162	20241014	161400	691184380	12680	12680	12680	12680	0
163	20241014	161300	691184380	12680	12680	12680	12680	0
164	20241014	161200	691184380	12680	12680	12680	12680	0
165	20241014	161100	691184380	12680	12680	12680	12680	0
166	20241014	161000	691184380	12680	12680	12680	12680	0
167	20241014	160900	691184380	12680	12680	12680	12680	0
168	20241014	160800	691184380	12680	12680	12680	12680	0
169	20241014	160700	691184380	12680	12680	12680	12680	0
170	20241014	160600	691184380	12680	12680	12680	12680	0
171	20241014	160500	691184380	12680	12680	12680	12680	0
172	20241014	160400	691184380	12680	12680	12680	12680	0
173	20241014	160300	691184380	12680	12680	12680	12680	0
174	20241014	160200	691184380	12680	12680	12680	12680	0
175	20241014	160100	691184380	12680	12680	12680	12680	0
176	20241014	160000	691184380	12680	12680	12680	12680	0
177	20241014	155900	691184380	12680	12680	12680	12680	0
178	20241014	155800	691184380	12680	12680	12680	12680	0
179	20241014	155700	691184380	12680	12680	12680	12680	0
180	20241014	155600	691184380	12680	12680	12680	12680	0
181	20241014	155500	691184380	12680	12680	12680	12680	0
182	20241014	155400	691184380	12680	12680	12680	12680	1893
183	20241014	155300	691184380	12680	12680	12680	12680	0
184	20241014	155200	691184380	12680	12680	12680	12680	0
185	20241014	155100	691184380	12680	12680	12680	12680	0
186	20241014	155000	691184380	12680	12680	12680	12680	0
187	20241014	154900	691184380	12680	12680	12680	12680	0
188	20241014	154800	691184380	12680	12680	12680	12680	0
189	20241014	154700	691184380	12680	12680	12680	12680	0
190	20241014	154600	691184380	12680	12680	12680	12680	0
191	20241014	154500	691184380	12680	12680	12680	12680	0
192	20241014	154400	691184380	12680	12680	12680	12680	0
193	20241014	154300	691184380	12680	12680	12680	12680	0
194	20241014	154200	691184380	12680	12680	12680	12680	0
195	20241014	154100	691184380	12680	12680	12680	12680	0
196	20241014	154000	691184380	12680	12680	12680	12680	0
197	20241014	153900	691184380	12680	12680	12680	12680	0
198	20241014	153800	691184380	12680	12680	12680	12680	0
199	20241014	153700	691184380	12680	12680	12680	12680	0
200	20241014	153600	691184380	12680	12680	12680	12680	0
201	20241014	153500	691184380	12680	12680	12680	12680	0
202	20241014	153400	691184380	12680	12680	12680	12680	0
203	20241014	153300	691184380	12680	12680	12680	12680	0
204	20241014	153200	691184380	12680	12680	12680	12680	0
205	20241014	153100	691184380	12680	12680	12680	12680	0
206	20241014	153000	691184380	12680	12680	12680	12680	1893
207	20241014	152900	667181140	12680	12680	12680	12680	0
208	20241014	152800	667181140	12680	12680	12680	12680	0
209	20241014	152700	667181140	12680	12680	12680	12680	0
210	20241014	152600	667181140	12680	12680	12680	12680	0
211	20241014	152500	667181140	12680	12680	12680	12680	0
212	20241014	152400	667181140	12680	12680	12680	12680	0
213	20241014	152300	667181140	12680	12680	12680	12680	0
214	20241014	152200	667181140	12680	12680	12680	12680	0
215	20241014	152100	667181140	12680	12680	12680	12680	0
216	20241014	152000	667181140	12680	12680	12680	12680	0
217	20241014	151900	667181140	12680	12680	12680	12680	21
218	20241014	151800	666914860	12670	12670	12670	12670	0
219	20241014	151700	666914860	12670	12670	12670	12670	1
220	20241014	151600	666902190	12670	12670	12670	12660	547
221	20241014	151500	659972830	12670	12670	12670	12670	76
222	20241014	151400	659009910	12660	12660	12670	12660	182
223	20241014	151300	656705530	12670	12670	12670	12670	55
224	20241014	151200	656008680	12670	12670	12670	12670	0
225	20241014	151100	656008680	12670	12670	12670	12670	9
226	20241014	151000	655894650	12670	12660	12670	12660	4
227	20241014	150900	655843980	12670	12670	12670	12670	7
228	20241014	150800	655755290	12660	12660	12660	12660	532
229	20241014	150700	649020170	12670	12670	12670	12670	5
230	20241014	150600	648956820	12660	12660	12670	12660	45
231	20241014	150500	648387090	12670	12660	12670	12660	9
232	20241014	150400	648273110	12660	12670	12670	12660	122
233	20241014	150300	646728430	12660	12670	12670	12660	10
234	20241014	150200	646601780	12660	12660	12660	12660	9
235	20241014	150100	646487840	12670	12670	12670	12670	3
236	20241014	150000	646449830	12660	12660	12660	12660	248
237	20241014	145900	643310150	12660	12640	12660	12640	188
238	20241014	145800	640932490	12650	12650	12650	12640	48
239	20241014	145700	640325590	12650	12650	12650	12640	144
240	20241014	145600	638505300	12650	12650	12650	12640	194
241	20241014	145500	636052850	12650	12650	12650	12650	128
242	20241014	145400	634433650	12650	12660	12660	12650	49
243	20241014	145300	633813490	12670	12660	12670	12660	212
244	20241014	145200	631129270	12670	12660	12670	12660	24
245	20241014	145100	630825390	12660	12660	12660	12660	24
246	20241014	145000	630521550	12650	12660	12660	12650	98
247	20241014	144900	629281660	12660	12650	12660	12650	21
248	20241014	144800	629015980	12660	12640	12660	12640	205
249	20241014	144700	626422840	12650	12650	12650	12650	8
250	20241014	144600	626321640	12650	12640	12650	12640	33
251	20241014	144500	625904390	12650	12650	12650	12640	86
252	20241014	144400	624817270	12650	12660	12660	12640	24
253	20241014	144300	624513660	12640	12660	12660	12640	350
254	20241014	144200	620087930	12650	12660	12660	12650	90
255	20241014	144100	618949300	12660	12670	12670	12650	72
256	20241014	144000	618037940	12660	12660	12660	12660	130
257	20241014	143900	616392140	12660	12660	12670	12660	23
258	20241014	143800	616100890	12660	12660	12660	12660	18
259	20241014	143700	615873010	12660	12660	12660	12650	635
260	20241014	143600	607834680	12650	12650	12650	12650	20
261	20241014	143500	607581680	12650	12650	12660	12650	91
262	20241014	143400	606430440	12660	12650	12660	12650	14
263	20241014	143300	606253280	12660	12660	12660	12650	23
264	20241014	143200	605962280	12650	12640	12660	12630	625
265	20241014	143100	598057420	12640	12650	12650	12640	30
266	20241014	143000	597677930	12650	12630	12650	12630	634
267	20241014	142900	589658310	12630	12630	12630	12630	68
268	20241014	142800	588799470	12640	12630	12640	12630	24
269	20241014	142700	588496310	12640	12640	12640	12630	66
270	20241014	142600	587662260	12640	12650	12650	12640	105
271	20241014	142500	586335020	12640	12650	12650	12640	291
272	20241014	142400	582656730	12650	12650	12650	12640	88
273	20241014	142300	581544310	12650	12640	12650	12640	64
274	20241014	142200	580734900	12650	12630	12650	12630	77
275	20241014	142100	579761250	12630	12640	12650	12630	138
276	20241014	142000	578017200	12630	12640	12640	12630	25
277	20241014	141900	577701400	12640	12640	12640	12630	39
278	20241014	141800	577208650	12640	12640	12640	12640	325
279	20241014	141700	573100650	12650	12650	12650	12640	22
280	20241014	141600	572822370	12640	12650	12650	12640	87
281	20241014	141500	571722590	12650	12640	12650	12640	25
282	20241014	141400	571406570	12650	12640	12650	12640	137
283	20241014	141300	569674850	12640	12640	12640	12640	58
284	20241014	141200	568941730	12640	12640	12650	12640	33
285	20241014	141100	568524580	12650	12650	12650	12640	446
286	20241014	141000	562883460	12650	12650	12650	12640	26
287	20241014	140900	562554760	12650	12640	12650	12640	65
288	20241014	140800	561733120	12630	12630	12650	12630	379
289	20241014	140700	556946330	12630	12650	12650	12630	255
290	20241014	140600	553723290	12630	12600	12650	12590	1523
291	20241014	140500	534492200	12590	12590	12600	12590	81
292	20241014	140400	533472370	12600	12590	12600	12590	3
293	20241014	140300	533434580	12590	12530	12600	12530	1501
294	20241014	140200	514607270	12520	12520	12530	12520	136
295	20241014	140100	512904380	12520	12520	12530	12520	47
296	20241014	140000	512315880	12520	12530	12530	12520	66
297	20241014	135900	511489490	12520	12520	12530	12520	22
298	20241014	135800	511214020	12520	12530	12530	12520	21
299	20241014	135700	510951090	12520	12520	12530	12520	83
300	20241014	135600	509911890	12520	12520	12520	12520	2
301	20241014	135500	509886850	12520	12530	12530	12520	89
302	20241014	135400	508772470	12520	12520	12530	12520	24
303	20241014	135300	508471960	12530	12520	12530	12520	24
304	20241014	135200	508171440	12520	12530	12530	12520	83
305	20241014	135100	507132050	12520	12520	12520	12520	118
306	20241014	135000	505654690	12520	12530	12530	12520	23
307	20241014	134900	505366690	12520	12520	12530	12520	81
308	20241014	134800	504352550	12520	12520	12530	12520	26
309	20241014	134700	504026990	12520	12520	12520	12520	59
310	20241014	134600	503288310	12520	12530	12530	12520	22
311	20241014	134500	503012840	12530	12520	12530	12520	20
312	20241014	134400	502762430	12520	12520	12530	12520	83
313	20241014	134300	501723230	12520	12520	12520	12520	0
314	20241014	134200	501723230	12520	12520	12530	12520	82
315	20241014	134100	500696560	12520	12530	12530	12520	23
316	20241014	134000	500408580	12530	12520	12530	12520	24
317	20241014	133900	500108060	12520	12520	12520	12520	60
318	20241014	133800	499356860	12520	12530	12530	12520	21
319	20241014	133700	499093910	12520	12530	12530	12520	124
320	20241014	133600	497541390	12530	12530	12530	12520	162
321	20241014	133500	495512310	12520	12520	12530	12520	25
322	20241014	133400	495199280	12520	12520	12520	12520	79
323	20241014	133300	494210200	12520	12520	12520	12520	19
324	20241014	133200	493972320	12530	12510	12530	12510	22
325	20241014	133100	493697060	12530	12520	12530	12520	170
326	20241014	133000	491567730	12520	12530	12530	12520	2
327	20241014	132900	491542680	12520	12520	12520	12520	19
328	20241014	132800	491304800	12510	12520	12520	12510	81
329	20241014	132700	490291480	12520	12520	12520	12520	19
330	20241014	132600	490053600	12530	12530	12530	12530	236
331	20241014	132500	487096520	12530	12540	12540	12530	111
332	20241014	132400	485704770	12530	12540	12540	12530	52
333	20241014	132300	485053190	12520	12510	12520	12510	299
334	20241014	132200	481310490	12520	12520	12520	12520	3
335	20241014	132100	481272930	12510	12510	12520	12510	27
336	20241014	132000	480935110	12510	12520	12520	12510	86
337	20241014	131900	479859160	12520	12510	12520	12510	23
338	20241014	131800	479571410	12500	12500	12500	12500	78
339	20241014	131700	478596410	12520	12510	12520	12510	93
340	20241014	131600	477432260	12500	12510	12510	12500	40
341	20241014	131500	476932150	12510	12520	12520	12510	52
342	20241014	131400	476281610	12520	12530	12530	12520	62
343	20241014	131300	475505330	12530	12540	12540	12520	355
344	20241014	131200	471054240	12510	12530	12530	12510	252
345	20241014	131100	467900360	12540	12540	12540	12520	106
346	20241014	131000	466572200	12520	12530	12530	12520	143
347	20241014	130900	464780420	12530	12530	12530	12530	80
348	20241014	130800	463778020	12530	12530	12540	12530	24
349	20241014	130700	463477270	12530	12530	12530	12530	78
350	20241014	130600	462499930	12540	12530	12540	12530	402
351	20241014	130500	457459860	12530	12530	12530	12530	24
352	20241014	130400	457159140	12540	12540	12540	12540	30
353	20241014	130300	456782940	12540	12530	12540	12530	42
354	20241014	130200	456256460	12540	12540	12540	12530	82
355	20241014	130100	455228960	12540	12530	12540	12530	27
356	20241014	130000	454890580	12540	12530	12540	12530	6
357	20241014	125900	454815360	12540	12550	12550	12540	30
358	20241014	125800	454438940	12550	12550	12550	12530	239
359	20241014	125700	451440670	12550	12550	12550	12550	13
360	20241014	125600	451277520	12540	12550	12550	12540	130
361	20241014	125500	449646610	12560	12560	12560	12560	59
362	20241014	125400	448905570	12570	12570	12570	12560	144
363	20241014	125300	447096080	12570	12570	12570	12560	47
364	20241014	125200	446505490	12570	12570	12570	12570	10
365	20241014	125100	446379790	12560	12570	12570	12560	104
366	20241014	125000	445073280	12570	12560	12570	12560	50
367	20241014	124900	444445200	12570	12560	12570	12560	88
368	20241014	124800	443339820	12570	12570	12570	12560	55
369	20241014	124700	442648670	12560	12570	12570	12560	30
370	20241014	124600	442271770	12560	12560	12570	12560	83
371	20241014	124500	441229250	12560	12560	12560	12550	35
372	20241014	124400	440789950	12560	12550	12560	12550	79
373	20241014	124300	439797890	12550	12560	12560	12550	181
374	20241014	124200	437526250	12550	12560	12560	12550	27
375	20241014	124100	437187330	12550	12570	12570	12550	94
376	20241014	124000	436007590	12550	12550	12560	12550	139
377	20241014	123900	434262050	12550	12540	12560	12540	44
378	20241014	123800	433709960	12530	12540	12540	12530	87
379	20241014	123700	432619750	12540	12530	12540	12520	115
380	20241014	123600	431178550	12530	12520	12530	12520	66
381	20241014	123500	430351750	12520	12530	12530	12520	497
382	20241014	123400	424129230	12520	12530	12530	12520	41
383	20241014	123300	423615690	12520	12520	12530	12520	85
384	20241014	123200	422551420	12530	12530	12530	12520	27
385	20241014	123100	422213310	12530	12530	12530	12520	32
386	20241014	123000	421812530	12530	12530	12530	12520	126
387	20241014	122900	420234340	12530	12530	12530	12520	76
388	20241014	122800	419282650	12520	12530	12530	12520	30
389	20241014	122700	418906940	12520	12520	12530	12520	83
390	20241014	122600	417867740	12530	12530	12530	12530	5
391	20241014	122500	417805090	12530	12500	12530	12500	84
392	20241014	122400	416754540	12530	12510	12530	12500	138
393	20241014	122300	415027930	12510	12500	12510	12490	83
394	20241014	122200	413990540	12500	12480	12500	12480	100
395	20241014	122100	412742060	12480	12490	12490	12480	30
396	20241014	122000	412367570	12480	12440	12490	12440	576
397	20241014	121900	405197970	12430	12430	12440	12430	86
398	20241014	121800	404128920	12440	12430	12440	12430	24
399	20241014	121700	403830550	12440	12430	12440	12430	63
400	20241014	121600	403047420	12430	12430	12430	12430	22
401	20241014	121500	402773960	12440	12440	12440	12430	26
402	20241014	121400	402450700	12430	12420	12430	12410	582
403	20241014	121300	395222740	12420	12420	12420	12420	2
404	20241014	121200	395197900	12410	12400	12420	12400	484
405	20241014	121100	389194450	12400	12410	12410	12400	89
406	20241014	121000	388090780	12410	12390	12410	12390	519
407	20241014	120900	381650350	12410	12390	12410	12390	600
408	20241014	120800	374210410	12390	12390	12400	12390	26
409	20241014	120700	373888260	12390	12390	12390	12380	66
410	20241014	120600	373070700	12390	12400	12400	12380	283
411	20241014	120500	369564820	12400	12400	12400	12400	7
412	20241014	120400	369478020	12390	12400	12400	12390	24
413	20241014	120300	369180600	12390	12400	12400	12390	127
414	20241014	120200	367606620	12410	12410	12410	12400	182
415	20241014	120100	365349770	12410	12400	12410	12400	80
416	20241014	120000	364357760	12410	12400	12410	12400	157
417	20241014	115900	362410890	12400	12400	12410	12400	126
418	20241014	115800	360847440	12400	12410	12410	12400	87
419	20241014	115700	359768570	12410	12410	12410	12400	29
420	20241014	115600	359408860	12400	12400	12410	12400	94
421	20241014	115500	358242920	12400	12400	12410	12400	31
422	20241014	115400	357858420	12400	12410	12410	12400	27
423	20241014	115300	357523550	12410	12400	12410	12400	107
424	20241014	115200	356196470	12400	12400	12400	12400	1
425	20241014	115100	356184070	12400	12400	12410	12400	252
426	20241014	115000	353059230	12400	12400	12410	12400	93
427	20241014	114900	351906000	12410	12410	12410	12410	72
428	20241014	114800	351012480	12410	12420	12420	12410	26
429	20241014	114700	350689570	12430	12420	12430	12420	7
430	20241014	114600	350602590	12420	12410	12420	12410	47
431	20241014	114500	350019040	12420	12430	12430	12420	57
432	20241014	114400	349311080	12420	12420	12420	12410	20
433	20241014	114300	349062690	12430	12420	12430	12410	31
434	20241014	114200	348677640	12420	12430	12430	12420	84
435	20241014	114100	347634330	12430	12420	12430	12420	20
436	20241014	114000	347385910	12430	12420	12430	12420	100
437	20241014	113900	346143700	12430	12430	12430	12430	62
438	20241014	113800	345373040	12420	12420	12430	12420	68
439	20241014	113700	344528450	12400	12410	12420	12400	122
440	20241014	113600	343014410	12410	12400	12410	12400	26
441	20241014	113500	342691940	12400	12380	12410	12380	7
442	20241014	113400	342605180	12380	12410	12420	12380	41
443	20241014	113300	342096960	12380	12410	12420	12380	250
444	20241014	113200	338998430	12410	12420	12430	12400	45
445	20241014	113100	338439900	12410	12400	12410	12400	67
446	20241014	113000	337608630	12410	12410	12410	12410	6
447	20241014	112900	337534170	12400	12410	12430	12400	50
448	20241014	112800	336913800	12430	12420	12430	12420	23
449	20241014	112700	336628100	12430	12400	12430	12390	62
450	20241014	112600	335858630	12410	12400	12410	12400	6
451	20241014	112500	335784190	12410	12410	12420	12410	63
452	20241014	112400	335002170	12400	12400	12430	12400	41
453	20241014	112300	334493300	12400	12390	12400	12390	38
454	20241014	112200	334022300	12390	12390	12390	12390	71
455	20241014	112100	333142610	12400	12380	12430	12380	1235
456	20241014	112000	317846740	12370	12430	12430	12370	2961
457	20241014	111900	281169260	12440	12440	12440	12430	109
458	20241014	111800	279814250	12430	12430	12430	12430	20
459	20241014	111700	279565650	12440	12440	12440	12420	1114
460	20241014	111600	265719650	12440	12450	12450	12430	93
461	20241014	111500	264562930	12440	12440	12450	12440	62
462	20241014	111400	263791570	12450	12440	12450	12440	32
463	20241014	111300	263393380	12450	12450	12450	12450	6
464	20241014	111200	263318680	12450	12460	12460	12450	69
465	20241014	111100	262459580	12460	12450	12460	12430	547
466	20241014	111000	255655650	12450	12450	12460	12440	57
467	20241014	110900	254945920	12460	12460	12460	12450	76
468	20241014	110800	253999680	12450	12450	12450	12450	23
469	20241014	110700	253713330	12450	12460	12460	12450	218
470	20241014	110600	250999220	12460	12460	12470	12460	49
471	20241014	110500	250388640	12460	12460	12460	12460	207
472	20241014	110400	247809420	12460	12460	12470	12460	27
473	20241014	110300	247472940	12470	12460	12470	12460	122
474	20241014	110200	245952520	12470	12460	12470	12460	47
475	20241014	110100	245366860	12450	12460	12470	12450	300
476	20241014	110000	241629540	12470	12470	12470	12470	6
477	20241014	105900	241554720	12460	12470	12470	12460	51
478	20241014	105800	240918950	12470	12470	12470	12460	129
479	20241014	105700	239310530	12480	12460	12480	12460	29
480	20241014	105600	238949060	12470	12470	12470	12460	101
481	20241014	105500	237690300	12460	12470	12470	12460	97
482	20241014	105400	236481500	12470	12490	12490	12470	1235
483	20241014	105300	221068480	12490	12510	12510	12490	74
484	20241014	105200	220143470	12510	12490	12510	12490	4
485	20241014	105100	220093470	12490	12500	12500	12490	49
486	20241014	105000	219481280	12490	12500	12500	12490	60
487	20241014	104900	218731580	12510	12530	12530	12510	110
488	20241014	104800	217355460	12520	12520	12520	12520	130
489	20241014	104700	215727860	12520	12520	12530	12520	26
490	20241014	104600	215402310	12520	12530	12530	12520	91
491	20241014	104500	214262970	12530	12520	12530	12520	35
492	20241014	104400	213824630	12530	12510	12530	12510	27
493	20241014	104300	213486760	12510	12530	12530	12510	105
494	20241014	104200	212171480	12530	12530	12530	12530	21
495	20241014	104100	211908350	12530	12530	12540	12530	76
496	20241014	104000	210956030	12520	12530	12540	12510	269
497	20241014	103900	207585470	12540	12540	12540	12540	9
498	20241014	103800	207472610	12530	12540	12540	12530	3
499	20241014	103700	207435000	12540	12550	12550	12540	15
500	20241014	103600	207246890	12540	12540	12560	12490	249
501	20241014	103500	204130530	12530	12560	12560	12530	21
502	20241014	103400	203867370	12510	12510	12510	12510	1
503	20241014	103300	203854860	12550	12540	12550	12540	21
504	20241014	103200	203591340	12560	12510	12560	12500	162
505	20241014	103100	201564200	12510	12510	12510	12510	32
506	20241014	103000	201163880	12510	12490	12510	12470	480
507	20241014	102900	195175880	12500	12510	12530	12500	54
508	20241014	102800	194500240	12500	12490	12510	12470	621
509	20241014	102700	186748860	12490	12500	12500	12490	84
510	20241014	102600	185699560	12500	12490	12500	12490	13
511	20241014	102500	185537070	12500	12500	12500	12490	8
512	20241014	102400	185437080	12500	12500	12500	12490	27
513	20241014	102300	185099620	12490	12520	12520	12490	760
514	20241014	102200	175594910	12520	12530	12530	12520	212
515	20241014	102100	172938790	12530	12540	12540	12530	9
516	20241014	102000	172825950	12530	12530	12530	12530	2
517	20241014	101900	172800890	12530	12540	12540	12530	6
518	20241014	101800	172725660	12540	12540	12540	12540	53
519	20241014	101700	172061040	12540	12540	12540	12540	3
520	20241014	101600	172023420	12540	12540	12540	12540	0
521	20241014	101500	172023420	12540	12540	12550	12540	25
522	20241014	101400	171709880	12550	12550	12550	12510	747
523	20241014	101300	162355960	12550	12540	12550	12540	12
524	20241014	101200	162205380	12540	12540	12540	12540	51
525	20241014	101100	161565840	12550	12550	12550	12550	190
526	20241014	101000	159181340	12560	12550	12560	12550	25
527	20241014	100900	158867370	12560	12550	12560	12550	11
528	20241014	100800	158729220	12550	12550	12550	12550	2
529	20241014	100700	158704120	12560	12550	12560	12550	55
530	20241014	100600	158013830	12560	12560	12560	12560	1
531	20241014	100500	158001270	12560	12550	12560	12550	11
532	20241014	100400	157863170	12550	12560	12560	12550	44
533	20241014	100300	157310940	12560	12560	12560	12560	109
534	20241014	100200	155941900	12560	12560	12570	12560	19
535	20241014	100100	155703100	12570	12570	12570	12570	49
536	20241014	100000	155087170	12570	12550	12580	12550	747
537	20241014	095900	145694500	12540	12540	12540	12540	17
538	20241014	095800	145481320	12540	12540	12540	12540	54
539	20241014	095700	144804160	12540	12580	12580	12540	72
540	20241014	095600	143900300	12570	12550	12590	12550	8
541	20241014	095500	143799660	12580	12550	12580	12540	181
542	20241014	095400	141528720	12550	12590	12590	12550	202
543	20241014	095300	138990800	12580	12580	12590	12580	99
544	20241014	095200	137745270	12590	12600	12600	12590	232
545	20241014	095100	134824360	12600	12600	12600	12600	19
546	20241014	095000	134584960	12600	12600	12600	12600	16
547	20241014	094900	134383360	12600	12600	12600	12600	28
548	20241014	094800	134030560	12600	12610	12610	12600	102
549	20241014	094700	132744730	12610	12620	12620	12610	62
550	20241014	094600	131962870	12610	12610	12610	12610	49
551	20241014	094500	131344980	12620	12620	12620	12610	10
552	20241014	094400	131218800	12620	12620	12620	12610	34
553	20241014	094300	130789870	12620	12630	12630	12620	161
554	20241014	094200	128757640	12610	12610	12610	12610	0
555	20241014	094100	128757640	12610	12610	12610	12610	4
556	20241014	094000	128707200	12600	12620	12620	12600	249
557	20241014	093900	125566990	12620	12630	12630	12620	121
558	20241014	093800	124039940	12630	12630	12630	12630	8
559	20241014	093700	123938900	12630	12630	12630	12620	73
560	20241014	093600	123017620	12620	12630	12640	12620	88
561	20241014	093500	121906400	12640	12630	12640	12630	34
562	20241014	093400	121476910	12630	12630	12640	12630	184
563	20241014	093300	119152020	12640	12640	12640	12640	9
564	20241014	093200	119038260	12640	12640	12640	12610	81
565	20241014	093100	118016150	12640	12610	12640	12610	6
566	20241014	093000	117940430	12610	12610	12610	12610	59
567	20241014	092900	117196440	12610	12620	12620	12610	38
568	20241014	092800	116716920	12640	12610	12640	12610	12
569	20241014	092700	116565520	12630	12610	12630	12610	373
570	20241014	092600	111856400	12620	12620	12620	12620	7
571	20241014	092500	111768060	12620	12620	12630	12550	160
572	20241014	092400	109753550	12620	12620	12630	12620	102
573	20241014	092300	108465800	12620	12640	12640	12620	200
574	20241014	092200	105939450	12630	12580	12640	12580	962
575	20241014	092100	93818120	12580	12560	12580	12560	201
576	20241014	092000	91292340	12560	12560	12560	12560	9
577	20241014	091900	91179300	12530	12530	12530	12530	97
578	20241014	091800	89963890	12530	12520	12530	12520	99
579	20241014	091700	88723910	12520	12510	12530	12510	268
580	20241014	091600	85368930	12520	12530	12530	12520	218
581	20241014	091500	82638500	12530	12520	12530	12520	412
582	20241014	091400	77477210	12530	12520	12530	12520	100
583	20241014	091300	76225150	12530	12550	12550	12520	442
584	20241014	091200	70687590	12540	12550	12550	12540	86
585	20241014	091100	69608690	12550	12570	12580	12550	176
586	20241014	091000	67396670	12580	12590	12590	12580	212
587	20241014	090900	64729690	12590	12600	12600	12590	44
588	20241014	090800	64175510	12630	12650	12650	12630	71
589	20241014	090700	63277630	12650	12650	12650	12580	117
590	20241014	090600	61798300	12660	12650	12660	12650	123
591	20241014	090500	60241320	12660	12630	12660	12620	188
592	20241014	090400	57864460	12640	12670	12670	12640	85
593	20241014	090300	56788640	12630	12660	12670	12620	109
594	20241014	090200	55409660	12660	12650	12670	12640	394
595	20241014	090100	50423470	12630	12620	12630	12610	786
596	20241014	090000	40501340	12620	12510	12620	12430	2455