KissMeData/030530/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191300	226954530	2475	2475	2475	2475	960
3	20241002	191200	226954530	2475	2475	2475	2475	0
4	20241002	191100	226954530	2475	2475	2475	2475	0
5	20241002	191000	226954530	2475	2475	2475	2475	0
6	20241002	190900	226954530	2475	2475	2475	2475	0
7	20241002	190800	226954530	2475	2475	2475	2475	0
8	20241002	190700	226954530	2475	2475	2475	2475	0
9	20241002	190600	226954530	2475	2475	2475	2475	0
10	20241002	190500	226954530	2475	2475	2475	2475	0
11	20241002	190400	226954530	2475	2475	2475	2475	0
12	20241002	190300	226954530	2475	2475	2475	2475	0
13	20241002	190200	226954530	2475	2475	2475	2475	0
14	20241002	190100	226954530	2475	2475	2475	2475	0
15	20241002	190000	226954530	2475	2475	2475	2475	0
16	20241002	185900	226954530	2475	2475	2475	2475	0
17	20241002	185800	226954530	2475	2475	2475	2475	0
18	20241002	185700	226954530	2475	2475	2475	2475	0
19	20241002	185600	226954530	2475	2475	2475	2475	0
20	20241002	185500	226954530	2475	2475	2475	2475	0
21	20241002	185400	226954530	2475	2475	2475	2475	0
22	20241002	185300	226954530	2475	2475	2475	2475	0
23	20241002	185200	226954530	2475	2475	2475	2475	0
24	20241002	185100	226954530	2475	2475	2475	2475	0
25	20241002	185000	226954530	2475	2475	2475	2475	0
26	20241002	184900	226954530	2475	2475	2475	2475	0
27	20241002	184800	226954530	2475	2475	2475	2475	0
28	20241002	184700	226954530	2475	2475	2475	2475	0
29	20241002	184600	226954530	2475	2475	2475	2475	0
30	20241002	184500	226954530	2475	2475	2475	2475	0
31	20241002	184400	226954530	2475	2475	2475	2475	0
32	20241002	184300	226954530	2475	2475	2475	2475	960
33	20241002	184200	226954530	2475	2475	2475	2475	0
34	20241002	184100	226954530	2475	2475	2475	2475	0
35	20241002	184000	226954530	2475	2475	2475	2475	0
36	20241002	183900	226954530	2475	2475	2475	2475	0
37	20241002	183800	226954530	2475	2475	2475	2475	0
38	20241002	183700	226954530	2475	2475	2475	2475	0
39	20241002	183600	226954530	2475	2475	2475	2475	0
40	20241002	183500	226954530	2475	2475	2475	2475	0
41	20241002	183400	226954530	2475	2475	2475	2475	0
42	20241002	183300	226954530	2475	2475	2475	2475	0
43	20241002	183200	226954530	2475	2475	2475	2475	0
44	20241002	183100	226954530	2475	2475	2475	2475	0
45	20241002	183000	226954530	2475	2475	2475	2475	0
46	20241002	182900	226954530	2475	2475	2475	2475	0
47	20241002	182800	226954530	2475	2475	2475	2475	0
48	20241002	182700	226954530	2475	2475	2475	2475	0
49	20241002	182600	226954530	2475	2475	2475	2475	0
50	20241002	182500	226954530	2475	2475	2475	2475	0
51	20241002	182400	226954530	2475	2475	2475	2475	0
52	20241002	182300	226954530	2475	2475	2475	2475	0
53	20241002	182200	226954530	2475	2475	2475	2475	0
54	20241002	182100	226954530	2475	2475	2475	2475	0
55	20241002	182000	226954530	2475	2475	2475	2475	0
56	20241002	181900	226954530	2475	2475	2475	2475	0
57	20241002	181800	226954530	2475	2475	2475	2475	0
58	20241002	181700	226954530	2475	2475	2475	2475	0
59	20241002	181600	226954530	2475	2475	2475	2475	0
60	20241002	181500	226954530	2475	2475	2475	2475	0
61	20241002	181400	226954530	2475	2475	2475	2475	0
62	20241002	181300	226954530	2475	2475	2475	2475	960
63	20241002	181200	226954530	2475	2475	2475	2475	0
64	20241002	181100	226954530	2475	2475	2475	2475	0
65	20241002	181000	226954530	2475	2475	2475	2475	0
66	20241002	180900	226954530	2475	2475	2475	2475	0
67	20241002	180800	226954530	2475	2475	2475	2475	0
68	20241002	180700	226954530	2475	2475	2475	2475	0
69	20241002	180600	226954530	2475	2475	2475	2475	0
70	20241002	180500	226954530	2475	2475	2475	2475	0
71	20241002	180400	226954530	2475	2475	2475	2475	0
72	20241002	180300	226954530	2475	2475	2475	2475	0
73	20241002	180200	226954530	2475	2475	2475	2475	0
74	20241002	180100	226954530	2475	2475	2475	2475	0
75	20241002	180000	226954530	2475	2475	2475	2475	0
76	20241002	175900	226954530	2475	2475	2475	2475	0
77	20241002	175800	226954530	2475	2475	2475	2475	0
78	20241002	175700	226954530	2475	2475	2475	2475	0
79	20241002	175600	226954530	2475	2475	2475	2475	0
80	20241002	175500	226954530	2475	2475	2475	2475	0
81	20241002	175400	226954530	2475	2475	2475	2475	0
82	20241002	175300	226954530	2475	2475	2475	2475	0
83	20241002	175200	226954530	2475	2475	2475	2475	0
84	20241002	175100	226954530	2475	2475	2475	2475	0
85	20241002	175000	226954530	2475	2475	2475	2475	0
86	20241002	174900	226954530	2475	2475	2475	2475	0
87	20241002	174800	226954530	2475	2475	2475	2475	0
88	20241002	174700	226954530	2475	2475	2475	2475	0
89	20241002	174600	226954530	2475	2475	2475	2475	0
90	20241002	174500	226954530	2475	2475	2475	2475	0
91	20241002	174400	226954530	2475	2475	2475	2475	0
92	20241002	174300	226954530	2475	2475	2475	2475	960
93	20241002	174200	226954530	2475	2475	2475	2475	0
94	20241002	174100	226954530	2475	2475	2475	2475	0
95	20241002	174000	226954530	2475	2475	2475	2475	0
96	20241002	173900	226954530	2475	2475	2475	2475	0
97	20241002	173800	226954530	2475	2475	2475	2475	0
98	20241002	173700	226954530	2475	2475	2475	2475	0
99	20241002	173600	226954530	2475	2475	2475	2475	0
100	20241002	173500	226954530	2475	2475	2475	2475	0
101	20241002	173400	226954530	2475	2475	2475	2475	0
102	20241002	173300	226954530	2475	2475	2475	2475	0
103	20241002	173200	226954530	2475	2475	2475	2475	0
104	20241002	173100	226954530	2475	2475	2475	2475	0
105	20241002	173000	226954530	2475	2475	2475	2475	0
106	20241002	172900	226954530	2475	2475	2475	2475	0
107	20241002	172800	226954530	2475	2475	2475	2475	0
108	20241002	172700	226954530	2475	2475	2475	2475	0
109	20241002	172600	226954530	2475	2475	2475	2475	0
110	20241002	172500	226954530	2475	2475	2475	2475	0
111	20241002	172400	226954530	2475	2475	2475	2475	0
112	20241002	172300	226954530	2475	2475	2475	2475	0
113	20241002	172200	226954530	2475	2475	2475	2475	0
114	20241002	172100	226954530	2475	2475	2475	2475	0
115	20241002	172000	226954530	2475	2475	2475	2475	0
116	20241002	171900	226954530	2475	2475	2475	2475	0
117	20241002	171800	226954530	2475	2475	2475	2475	0
118	20241002	171700	226954530	2475	2475	2475	2475	0
119	20241002	171600	226954530	2475	2475	2475	2475	0
120	20241002	171500	226954530	2475	2475	2475	2475	0
121	20241002	171400	226954530	2475	2475	2475	2475	0
122	20241002	171300	226954530	2475	2475	2475	2475	960
123	20241002	171200	226954530	2475	2475	2475	2475	0
124	20241002	171100	226954530	2475	2475	2475	2475	0
125	20241002	171000	226954530	2475	2475	2475	2475	0
126	20241002	170900	226954530	2475	2475	2475	2475	0
127	20241002	170800	226954530	2475	2475	2475	2475	0
128	20241002	170700	226954530	2475	2475	2475	2475	0
129	20241002	170600	226954530	2475	2475	2475	2475	0
130	20241002	170500	226954530	2475	2475	2475	2475	0
131	20241002	170400	226954530	2475	2475	2475	2475	0
132	20241002	170300	226954530	2475	2475	2475	2475	0
133	20241002	170200	226954530	2475	2475	2475	2475	0
134	20241002	170100	226954530	2475	2475	2475	2475	0
135	20241002	170000	226954530	2475	2475	2475	2475	0
136	20241002	165900	226954530	2475	2475	2475	2475	0
137	20241002	165800	226954530	2475	2475	2475	2475	0
138	20241002	165700	226954530	2475	2475	2475	2475	0
139	20241002	165600	226954530	2475	2475	2475	2475	0
140	20241002	165500	226954530	2475	2475	2475	2475	0
141	20241002	165400	226954530	2475	2475	2475	2475	0
142	20241002	165300	226954530	2475	2475	2475	2475	0
143	20241002	165200	226954530	2475	2475	2475	2475	0
144	20241002	165100	226954530	2475	2475	2475	2475	0
145	20241002	165000	226954530	2475	2475	2475	2475	0
146	20241002	164900	226954530	2475	2475	2475	2475	0
147	20241002	164800	226954530	2475	2475	2475	2475	0
148	20241002	164700	226954530	2475	2475	2475	2475	0
149	20241002	164600	226954530	2475	2475	2475	2475	0
150	20241002	164500	226954530	2475	2475	2475	2475	0
151	20241002	164400	226954530	2475	2475	2475	2475	0
152	20241002	164300	226954530	2475	2475	2475	2475	960
153	20241002	164200	226954530	2475	2475	2475	2475	0
154	20241002	164100	226954530	2475	2475	2475	2475	0
155	20241002	164000	226954530	2475	2475	2475	2475	0
156	20241002	163900	226954530	2475	2475	2475	2475	0
157	20241002	163800	226954530	2475	2475	2475	2475	0
158	20241002	163700	226954530	2475	2475	2475	2475	0
159	20241002	163600	226954530	2475	2475	2475	2475	0
160	20241002	163500	226954530	2475	2475	2475	2475	0
161	20241002	163400	226954530	2475	2475	2475	2475	0
162	20241002	163300	226954530	2475	2475	2475	2475	0
163	20241002	163200	226954530	2475	2475	2475	2475	0
164	20241002	163100	226954530	2475	2475	2475	2475	0
165	20241002	163000	226954530	2475	2475	2475	2475	0
166	20241002	162900	226954530	2475	2475	2475	2475	0
167	20241002	162800	226954530	2475	2475	2475	2475	0
168	20241002	162700	226954530	2475	2475	2475	2475	0
169	20241002	162600	226954530	2475	2475	2475	2475	0
170	20241002	162500	226954530	2475	2475	2475	2475	0
171	20241002	162400	226954530	2475	2475	2475	2475	0
172	20241002	162300	226954530	2475	2475	2475	2475	0
173	20241002	162200	226954530	2475	2475	2475	2475	0
174	20241002	162100	226954530	2475	2475	2475	2475	0
175	20241002	162000	226954530	2475	2475	2475	2475	0
176	20241002	161900	226954530	2475	2475	2475	2475	0
177	20241002	161800	226954530	2475	2475	2475	2475	0
178	20241002	161700	226954530	2475	2475	2475	2475	0
179	20241002	161600	226954530	2475	2475	2475	2475	0
180	20241002	161500	226954530	2475	2475	2475	2475	0
181	20241002	161400	226954530	2475	2475	2475	2475	0
182	20241002	161300	226954530	2475	2475	2475	2475	960
183	20241002	161200	226954530	2475	2475	2475	2475	0
184	20241002	161100	226954530	2475	2475	2475	2475	0
185	20241002	161000	226954530	2475	2475	2475	2475	0
186	20241002	160900	226954530	2475	2475	2475	2475	0
187	20241002	160800	226954530	2475	2475	2475	2475	0
188	20241002	160700	226954530	2475	2475	2475	2475	0
189	20241002	160600	226954530	2475	2475	2475	2475	0
190	20241002	160500	226954530	2475	2475	2475	2475	0
191	20241002	160400	226954530	2475	2475	2475	2475	0
192	20241002	160300	226954530	2475	2475	2475	2475	0
193	20241002	160200	226954530	2475	2475	2475	2475	0
194	20241002	160100	226954530	2475	2475	2475	2475	0
195	20241002	160000	226954530	2475	2475	2475	2475	0
196	20241002	155900	226954530	2475	2475	2475	2475	0
197	20241002	155800	226954530	2475	2475	2475	2475	0
198	20241002	155700	226954530	2475	2475	2475	2475	0
199	20241002	155600	226954530	2475	2475	2475	2475	0
200	20241002	155500	226954530	2475	2475	2475	2475	0
201	20241002	155400	226954530	2475	2475	2475	2475	0
202	20241002	155300	226954530	2475	2475	2475	2475	0
203	20241002	155200	226954530	2475	2475	2475	2475	0
204	20241002	155100	226954530	2475	2475	2475	2475	0
205	20241002	155000	226954530	2475	2475	2475	2475	0
206	20241002	154900	226954530	2475	2475	2475	2475	0
207	20241002	154800	226954530	2475	2475	2475	2475	0
208	20241002	154700	226954530	2475	2475	2475	2475	0
209	20241002	154600	226954530	2475	2475	2475	2475	0
210	20241002	154500	226954530	2475	2475	2475	2475	0
211	20241002	154400	226954530	2475	2475	2475	2475	0
212	20241002	154300	226954530	2475	2475	2475	2475	960
213	20241002	154200	226954530	2475	2475	2475	2475	0
214	20241002	154100	226954530	2475	2475	2475	2475	0
215	20241002	154000	226954530	2475	2475	2475	2475	0
216	20241002	153900	226954530	2475	2475	2475	2475	0
217	20241002	153800	226954530	2475	2475	2475	2475	0
218	20241002	153700	226954530	2475	2475	2475	2475	0
219	20241002	153600	226954530	2475	2475	2475	2475	0
220	20241002	153500	226954530	2475	2475	2475	2475	0
221	20241002	153400	226954530	2475	2475	2475	2475	0
222	20241002	153300	226954530	2475	2475	2475	2475	0
223	20241002	153200	226954530	2475	2475	2475	2475	0
224	20241002	153100	226954530	2475	2475	2475	2475	0
225	20241002	153000	226954530	2475	2475	2475	2475	960
226	20241002	152900	224578530	2470	2470	2470	2470	0
227	20241002	152800	224578530	2470	2470	2470	2470	0
228	20241002	152700	224578530	2470	2470	2470	2470	0
229	20241002	152600	224578530	2470	2470	2470	2470	0
230	20241002	152500	224578530	2470	2470	2470	2470	0
231	20241002	152400	224578530	2470	2470	2470	2470	0
232	20241002	152300	224578530	2470	2470	2470	2470	0
233	20241002	152200	224578530	2470	2470	2470	2470	0
234	20241002	152100	224578530	2470	2470	2470	2470	0
235	20241002	152000	224578530	2470	2470	2470	2470	0
236	20241002	151900	224578530	2470	2475	2475	2470	57
237	20241002	151800	224437730	2470	2470	2470	2470	76
238	20241002	151700	224250010	2470	2475	2475	2470	825
239	20241002	151600	222209285	2480	2480	2480	2480	0
240	20241002	151500	222209285	2480	2480	2480	2480	0
241	20241002	151400	222209285	2480	2480	2480	2480	4
242	20241002	151300	222199365	2480	2480	2480	2480	0
243	20241002	151200	222199365	2480	2480	2480	2480	0
244	20241002	151100	222199365	2480	2480	2480	2480	40
245	20241002	151000	222100165	2480	2480	2480	2480	0
246	20241002	150900	222100165	2480	2480	2480	2480	0
247	20241002	150800	222100165	2480	2480	2480	2480	3331
248	20241002	150700	213839285	2480	2480	2480	2480	501
249	20241002	150600	212596805	2480	2480	2480	2480	513
250	20241002	150500	211324565	2480	2480	2480	2480	0
251	20241002	150400	211324565	2480	2480	2480	2480	0
252	20241002	150300	211324565	2480	2480	2480	2480	0
253	20241002	150200	211324565	2480	2480	2480	2480	22
254	20241002	150100	211270005	2480	2480	2480	2480	0
255	20241002	150000	211270005	2480	2480	2480	2480	1
256	20241002	145900	211267525	2480	2480	2480	2480	2
257	20241002	145800	211262565	2480	2480	2480	2480	0
258	20241002	145700	211262565	2480	2480	2480	2480	10
259	20241002	145600	211237765	2480	2480	2480	2480	0
260	20241002	145500	211237765	2480	2475	2480	2475	170
261	20241002	145400	210816175	2480	2480	2480	2480	588
262	20241002	145300	209357935	2480	2475	2480	2475	416
263	20241002	145200	208326265	2480	2480	2480	2480	1507
264	20241002	145100	204588905	2480	2480	2480	2480	1377
265	20241002	145000	201173945	2480	2480	2480	2480	0
266	20241002	144900	201173945	2480	2480	2480	2480	128
267	20241002	144800	200856505	2480	2480	2480	2480	992
268	20241002	144700	198396345	2480	2475	2480	2475	1200
269	20241002	144600	195423795	2475	2475	2475	2475	0
270	20241002	144500	195423795	2475	2475	2475	2475	400
271	20241002	144400	194433795	2475	2475	2475	2475	0
272	20241002	144300	194433795	2475	2475	2475	2475	3
273	20241002	144200	194426370	2470	2470	2470	2470	0
274	20241002	144100	194426370	2470	2470	2470	2470	25
275	20241002	144000	194364620	2475	2475	2485	2475	1004
276	20241002	143900	191877470	2475	2470	2475	2470	190
277	20241002	143800	191408140	2475	2475	2475	2475	1943
278	20241002	143700	186599215	2480	2480	2480	2480	11
279	20241002	143600	186571935	2480	2480	2480	2480	81
280	20241002	143500	186371055	2480	2480	2480	2480	72
281	20241002	143400	186192495	2480	2480	2480	2480	7
282	20241002	143300	186175135	2480	2480	2480	2480	116
283	20241002	143200	185887455	2475	2475	2475	2475	0
284	20241002	143100	185887455	2475	2475	2475	2475	2
285	20241002	143000	185882505	2480	2480	2480	2480	14
286	20241002	142900	185847785	2475	2475	2475	2475	0
287	20241002	142800	185847785	2475	2480	2480	2475	820
288	20241002	142700	183814255	2480	2480	2480	2480	0
289	20241002	142600	183814255	2480	2480	2480	2480	7
290	20241002	142500	183796895	2480	2480	2480	2480	0
291	20241002	142400	183796895	2480	2480	2480	2480	2620
292	20241002	142300	177299295	2475	2475	2475	2475	0
293	20241002	142200	177299295	2475	2475	2475	2475	0
294	20241002	142100	177299295	2475	2475	2475	2475	2
295	20241002	142000	177294345	2480	2480	2480	2480	10
296	20241002	141900	177269545	2475	2480	2480	2475	715
297	20241002	141800	175496420	2475	2475	2475	2475	1
298	20241002	141700	175493945	2475	2475	2475	2475	0
299	20241002	141600	175493945	2475	2475	2475	2475	121
300	20241002	141500	175194470	2480	2480	2480	2480	0
301	20241002	141400	175194470	2480	2480	2480	2480	0
302	20241002	141300	175194470	2480	2480	2480	2480	0
303	20241002	141200	175194470	2480	2480	2480	2480	0
304	20241002	141100	175194470	2480	2480	2480	2480	0
305	20241002	141000	175194470	2480	2480	2480	2480	0
306	20241002	140900	175194470	2480	2480	2480	2480	3
307	20241002	140800	175187030	2480	2480	2480	2480	1
308	20241002	140700	175184550	2480	2480	2480	2480	0
309	20241002	140600	175184550	2480	2480	2480	2480	0
310	20241002	140500	175184550	2480	2480	2480	2480	0
311	20241002	140400	175184550	2480	2480	2480	2480	1
312	20241002	140300	175182070	2480	2480	2480	2480	0
313	20241002	140200	175182070	2480	2480	2480	2480	0
314	20241002	140100	175182070	2480	2480	2480	2480	0
315	20241002	140000	175182070	2480	2480	2480	2480	2272
316	20241002	135900	169547510	2485	2485	2485	2485	0
317	20241002	135800	169547510	2485	2485	2485	2485	0
318	20241002	135700	169547510	2485	2485	2485	2485	0
319	20241002	135600	169547510	2485	2485	2485	2485	0
320	20241002	135500	169547510	2485	2485	2485	2485	0
321	20241002	135400	169547510	2485	2485	2485	2485	1
322	20241002	135300	169545025	2480	2480	2480	2480	0
323	20241002	135200	169545025	2480	2480	2480	2480	0
324	20241002	135100	169545025	2480	2480	2480	2480	0
325	20241002	135000	169545025	2480	2480	2480	2480	0
326	20241002	134900	169545025	2480	2480	2480	2480	0
327	20241002	134800	169545025	2480	2480	2480	2480	0
328	20241002	134700	169545025	2480	2480	2480	2480	0
329	20241002	134600	169545025	2480	2485	2485	2480	87
330	20241002	134500	169328875	2480	2480	2480	2480	0
331	20241002	134400	169328875	2480	2480	2480	2480	1
332	20241002	134300	169326395	2480	2480	2480	2480	5
333	20241002	134200	169313995	2480	2480	2480	2480	0
334	20241002	134100	169313995	2480	2480	2480	2480	0
335	20241002	134000	169313995	2480	2480	2480	2480	0
336	20241002	133900	169313995	2480	2480	2480	2480	0
337	20241002	133800	169313995	2480	2480	2480	2480	0
338	20241002	133700	169313995	2480	2480	2480	2480	2
339	20241002	133600	169309035	2480	2480	2480	2480	21
340	20241002	133500	169256955	2480	2480	2480	2480	0
341	20241002	133400	169256955	2480	2485	2485	2480	117
342	20241002	133300	168966785	2485	2485	2485	2485	907
343	20241002	133200	166712890	2485	2485	2485	2485	0
344	20241002	133100	166712890	2485	2485	2485	2485	0
345	20241002	133000	166712890	2485	2485	2485	2485	0
346	20241002	132900	166712890	2485	2485	2485	2485	0
347	20241002	132800	166712890	2485	2485	2485	2485	0
348	20241002	132700	166712890	2485	2485	2485	2485	0
349	20241002	132600	166712890	2485	2485	2485	2485	0
350	20241002	132500	166712890	2485	2490	2490	2485	44
351	20241002	132400	166603350	2485	2485	2485	2485	0
352	20241002	132300	166603350	2485	2485	2485	2485	0
353	20241002	132200	166603350	2485	2485	2485	2485	0
354	20241002	132100	166603350	2485	2485	2485	2485	1
355	20241002	132000	166600865	2485	2485	2485	2485	5
356	20241002	131900	166588440	2490	2490	2490	2490	0
357	20241002	131800	166588440	2490	2490	2490	2490	0
358	20241002	131700	166588440	2490	2490	2490	2490	0
359	20241002	131600	166588440	2490	2490	2490	2490	2
360	20241002	131500	166583460	2485	2485	2485	2485	0
361	20241002	131400	166583460	2485	2485	2485	2485	1
362	20241002	131300	166580975	2490	2485	2490	2485	11
363	20241002	131200	166553590	2485	2485	2485	2485	2
364	20241002	131100	166548620	2480	2480	2480	2480	46
365	20241002	131000	166434540	2485	2485	2485	2485	0
366	20241002	130900	166434540	2485	2490	2490	2485	6
367	20241002	130800	166419625	2485	2485	2485	2485	9
368	20241002	130700	166397260	2485	2490	2490	2485	18
369	20241002	130600	166352520	2490	2490	2490	2490	279
370	20241002	130500	165657810	2490	2490	2495	2490	141
371	20241002	130400	165306220	2490	2490	2490	2490	14
372	20241002	130300	165271360	2490	2495	2495	2490	2
373	20241002	130200	165266375	2495	2495	2495	2495	0
374	20241002	130100	165266375	2495	2495	2495	2495	1
375	20241002	130000	165263880	2490	2490	2490	2490	0
376	20241002	125900	165263880	2490	2490	2490	2490	1
377	20241002	125800	165261390	2490	2490	2490	2490	18
378	20241002	125700	165216570	2490	2490	2490	2490	105
379	20241002	125600	164955120	2490	2490	2490	2490	0
380	20241002	125500	164955120	2490	2490	2490	2490	0
381	20241002	125400	164955120	2490	2490	2490	2490	0
382	20241002	125300	164955120	2490	2490	2490	2490	0
383	20241002	125200	164955120	2490	2490	2490	2490	0
384	20241002	125100	164955120	2490	2490	2490	2490	5
385	20241002	125000	164942670	2490	2490	2490	2490	0
386	20241002	124900	164942670	2490	2495	2505	2490	508
387	20241002	124800	163672510	2495	2495	2495	2495	0
388	20241002	124700	163672510	2495	2495	2495	2495	0
389	20241002	124600	163672510	2495	2495	2495	2495	5
390	20241002	124500	163660035	2495	2495	2495	2495	0
391	20241002	124400	163660035	2495	2495	2495	2495	0
392	20241002	124300	163660035	2495	2495	2495	2495	169
393	20241002	124200	163238380	2505	2505	2505	2505	0
394	20241002	124100	163238380	2505	2505	2505	2505	0
395	20241002	124000	163238380	2505	2505	2505	2505	0
396	20241002	123900	163238380	2505	2495	2505	2495	4
397	20241002	123800	163228370	2505	2505	2505	2495	6
398	20241002	123700	163213365	2490	2495	2500	2490	933
399	20241002	123600	160881040	2490	2500	2500	2490	5
400	20241002	123500	160868565	2500	2495	2500	2490	75
401	20241002	123400	160681435	2495	2495	2495	2495	0
402	20241002	123300	160681435	2495	2495	2495	2495	10
403	20241002	123200	160656485	2495	2495	2495	2495	0
404	20241002	123100	160656485	2495	2495	2495	2495	0
405	20241002	123000	160656485	2495	2495	2495	2495	0
406	20241002	122900	160656485	2495	2495	2495	2495	5
407	20241002	122800	160644010	2490	2490	2490	2490	0
408	20241002	122700	160644010	2490	2490	2490	2490	2
409	20241002	122600	160639030	2490	2490	2490	2490	103
410	20241002	122500	160382560	2495	2490	2495	2490	1316
411	20241002	122400	157103870	2480	2485	2485	2480	495
412	20241002	122300	155874380	2475	2475	2475	2475	0
413	20241002	122200	155874380	2475	2475	2475	2475	0
414	20241002	122100	155874380	2475	2475	2475	2475	0
415	20241002	122000	155874380	2475	2480	2480	2475	174
416	20241002	121900	155442950	2475	2475	2475	2475	0
417	20241002	121800	155442950	2475	2475	2475	2475	0
418	20241002	121700	155442950	2475	2475	2475	2475	300
419	20241002	121600	154700450	2475	2475	2475	2475	13
420	20241002	121500	154668275	2475	2475	2475	2475	0
421	20241002	121400	154668275	2475	2475	2475	2475	431
422	20241002	121300	153601550	2475	2475	2475	2475	700
423	20241002	121200	151869050	2475	2475	2475	2475	4
424	20241002	121100	151859150	2480	2480	2480	2480	0
425	20241002	121000	151859150	2480	2480	2480	2480	0
426	20241002	120900	151859150	2480	2475	2480	2475	27
427	20241002	120800	151792300	2480	2480	2480	2480	1
428	20241002	120700	151789820	2485	2480	2485	2480	300
429	20241002	120600	151045810	2480	2480	2480	2480	400
430	20241002	120500	150053810	2480	2475	2485	2475	715
431	20241002	120400	148280290	2475	2470	2480	2470	1028
432	20241002	120300	145735275	2475	2470	2475	2470	148
433	20241002	120200	145369710	2470	2470	2470	2470	53
434	20241002	120100	145238800	2475	2470	2475	2470	959
435	20241002	120000	142870040	2475	2475	2475	2475	0
436	20241002	115900	142870040	2475	2475	2475	2475	10
437	20241002	115800	142845290	2475	2475	2475	2475	848
438	20241002	115700	140746490	2480	2475	2480	2475	592
439	20241002	115600	139281280	2475	2480	2480	2475	261
440	20241002	115500	138635290	2475	2470	2480	2470	1813
441	20241002	115400	134148110	2470	2470	2475	2470	243
442	20241002	115300	133547835	2475	2475	2475	2475	0
443	20241002	115200	133547835	2475	2475	2475	2475	0
444	20241002	115100	133547835	2475	2475	2475	2475	0
445	20241002	115000	133547835	2475	2475	2480	2475	1362
446	20241002	114900	130174880	2470	2475	2480	2470	1349
447	20241002	114800	126836905	2480	2475	2480	2475	1414
448	20241002	114700	123335715	2475	2475	2480	2475	1204
449	20241002	114600	120355800	2480	2480	2480	2480	0
450	20241002	114500	120355800	2480	2480	2480	2480	0
451	20241002	114400	120355800	2480	2475	2480	2475	53
452	20241002	114300	120224620	2475	2475	2475	2475	1
453	20241002	114200	120222145	2475	2475	2475	2475	0
454	20241002	114100	120222145	2475	2475	2475	2475	183
455	20241002	114000	119769220	2480	2480	2480	2480	400
456	20241002	113900	118777220	2475	2480	2480	2475	1107
457	20241002	113800	116031865	2480	2480	2480	2480	3
458	20241002	113700	116024425	2485	2480	2485	2480	28
459	20241002	113600	115954975	2480	2480	2480	2480	52
460	20241002	113500	115826015	2480	2480	2480	2480	9
461	20241002	113400	115803695	2480	2480	2480	2480	0
462	20241002	113300	115803695	2480	2480	2480	2480	0
463	20241002	113200	115803695	2480	2480	2480	2480	0
464	20241002	113100	115803695	2480	2480	2480	2480	50
465	20241002	113000	115679695	2485	2480	2485	2480	84
466	20241002	112900	115471365	2485	2485	2485	2480	9
467	20241002	112800	115449015	2480	2480	2480	2480	67
468	20241002	112700	115282855	2480	2480	2480	2480	1000
469	20241002	112600	112802855	2480	2485	2485	2480	12
470	20241002	112500	112773045	2480	2480	2480	2480	0
471	20241002	112400	112773045	2480	2480	2480	2480	32
472	20241002	112300	112693685	2485	2485	2485	2485	0
473	20241002	112200	112693685	2485	2485	2485	2485	271
474	20241002	112100	112020250	2485	2485	2485	2485	0
475	20241002	112000	112020250	2485	2485	2485	2485	124
476	20241002	111900	111712110	2490	2490	2490	2490	376
477	20241002	111800	110775870	2490	2490	2490	2490	459
478	20241002	111700	109632960	2495	2495	2495	2495	0
479	20241002	111600	109632960	2495	2495	2495	2495	0
480	20241002	111500	109632960	2495	2495	2495	2495	0
481	20241002	111400	109632960	2495	2495	2495	2495	20
482	20241002	111300	109583060	2495	2495	2495	2495	0
483	20241002	111200	109583060	2495	2495	2495	2495	14
484	20241002	111100	109548130	2495	2495	2495	2495	0
485	20241002	111000	109548130	2495	2495	2495	2495	8
486	20241002	110900	109528170	2490	2490	2490	2490	0
487	20241002	110800	109528170	2490	2490	2500	2490	685
488	20241002	110700	107819250	2485	2485	2485	2485	0
489	20241002	110600	107819250	2485	2485	2485	2485	1
490	20241002	110500	107816765	2485	2485	2490	2485	13
491	20241002	110400	107784455	2490	2485	2490	2480	776
492	20241002	110300	105853030	2480	2480	2480	2480	20
493	20241002	110200	105803430	2480	2480	2480	2480	0
494	20241002	110100	105803430	2480	2480	2480	2480	4
495	20241002	110000	105793510	2480	2480	2485	2480	11
496	20241002	105900	105766215	2480	2480	2480	2480	0
497	20241002	105800	105766215	2480	2480	2480	2480	0
498	20241002	105700	105766215	2480	2480	2480	2480	211
499	20241002	105600	105242935	2485	2485	2485	2485	102
500	20241002	105500	104989465	2485	2485	2485	2485	315
501	20241002	105400	104206690	2490	2490	2490	2490	0
502	20241002	105300	104206690	2490	2490	2490	2490	0
503	20241002	105200	104206690	2490	2490	2490	2490	589
504	20241002	105100	102740080	2495	2495	2495	2495	0
505	20241002	105000	102740080	2495	2495	2495	2495	73
506	20241002	104900	102557945	2490	2480	2495	2480	1348
507	20241002	104800	99201020	2475	2475	2475	2475	0
508	20241002	104700	99201020	2475	2475	2475	2475	10
509	20241002	104600	99176270	2480	2480	2480	2480	0
510	20241002	104500	99176270	2480	2480	2480	2480	0
511	20241002	104400	99176270	2480	2480	2480	2480	5
512	20241002	104300	99163870	2480	2480	2480	2480	1
513	20241002	104200	99161390	2480	2490	2490	2480	341
514	20241002	104100	98315670	2495	2490	2495	2490	3
515	20241002	104000	98308190	2495	2485	2495	2485	3
516	20241002	103900	98300715	2480	2480	2480	2480	1
517	20241002	103800	98298235	2480	2485	2495	2480	22
518	20241002	103700	98243395	2495	2485	2495	2485	47
519	20241002	103600	98126535	2480	2480	2480	2480	124
520	20241002	103500	97819015	2485	2485	2485	2485	0
521	20241002	103400	97819015	2485	2485	2485	2485	37
522	20241002	103300	97727070	2490	2490	2490	2490	0
523	20241002	103200	97727070	2490	2485	2490	2485	939
524	20241002	103100	95393640	2490	2490	2495	2485	610
525	20241002	103000	93874785	2490	2495	2495	2490	39
526	20241002	102900	93777640	2495	2480	2495	2480	1136
527	20241002	102800	90951405	2485	2480	2485	2480	4
528	20241002	102700	90941475	2485	2480	2485	2480	130
529	20241002	102600	90619065	2475	2475	2475	2475	3
530	20241002	102500	90611640	2475	2465	2480	2465	108
531	20241002	102400	90345300	2465	2465	2465	2465	0
532	20241002	102300	90345300	2465	2465	2465	2465	0
533	20241002	102200	90345300	2465	2475	2485	2465	1063
534	20241002	102100	87709925	2475	2475	2475	2475	8
535	20241002	102000	87690125	2465	2480	2480	2465	185
536	20241002	101900	87231550	2480	2480	2480	2480	891
537	20241002	101800	85021870	2480	2475	2480	2475	4
538	20241002	101700	85011960	2475	2475	2475	2475	0
539	20241002	101600	85011960	2475	2475	2480	2475	383
540	20241002	101500	84064025	2470	2470	2470	2470	0
541	20241002	101400	84064025	2470	2465	2470	2465	110
542	20241002	101300	83792825	2465	2465	2465	2465	0
543	20241002	101200	83792825	2465	2465	2470	2465	323
544	20241002	101100	82995090	2460	2460	2460	2460	0
545	20241002	101000	82995090	2460	2460	2460	2460	0
546	20241002	100900	82995090	2460	2460	2460	2460	0
547	20241002	100800	82995090	2460	2460	2460	2460	553
548	20241002	100700	81634710	2465	2465	2465	2465	1
549	20241002	100600	81632245	2465	2465	2465	2465	0
550	20241002	100500	81632245	2465	2465	2465	2465	419
551	20241002	100400	80599410	2465	2460	2465	2460	167
552	20241002	100300	80188585	2460	2455	2460	2455	309
553	20241002	100200	79429835	2460	2460	2460	2460	98
554	20241002	100100	79188755	2460	2460	2460	2460	206
555	20241002	100000	78681995	2455	2455	2455	2455	209
556	20241002	095900	78168900	2455	2455	2455	2455	0
557	20241002	095800	78168900	2455	2455	2455	2455	0
558	20241002	095700	78168900	2455	2455	2455	2455	0
559	20241002	095600	78168900	2455	2455	2455	2455	55
560	20241002	095500	78033875	2450	2450	2450	2450	0
561	20241002	095400	78033875	2450	2450	2450	2450	1
562	20241002	095300	78031425	2455	2455	2455	2455	0
563	20241002	095200	78031425	2455	2455	2455	2455	0
564	20241002	095100	78031425	2455	2455	2455	2455	1672
565	20241002	095000	73926665	2460	2460	2460	2460	19
566	20241002	094900	73879925	2460	2460	2460	2455	2063
567	20241002	094800	68805345	2460	2465	2465	2460	567
568	20241002	094700	67410395	2465	2465	2465	2465	3
569	20241002	094600	67403000	2465	2460	2465	2460	14
570	20241002	094500	67368550	2465	2460	2465	2460	893
571	20241002	094400	65171755	2460	2460	2460	2460	31
572	20241002	094300	65095495	2460	2460	2460	2460	0
573	20241002	094200	65095495	2460	2460	2460	2460	4
574	20241002	094100	65085655	2460	2455	2460	2455	440
575	20241002	094000	64005450	2455	2455	2455	2455	198
576	20241002	093900	63519360	2450	2450	2450	2450	147
577	20241002	093800	63159210	2460	2455	2460	2450	2903
578	20241002	093700	56046315	2455	2455	2455	2455	0
579	20241002	093600	56046315	2455	2455	2455	2455	0
580	20241002	093500	56046315	2455	2455	2455	2455	0
581	20241002	093400	56046315	2455	2455	2455	2455	0
582	20241002	093300	56046315	2455	2455	2455	2455	6
583	20241002	093200	56031585	2455	2455	2455	2455	20
584	20241002	093100	55982485	2455	2455	2455	2455	26
585	20241002	093000	55918655	2455	2455	2455	2455	50
586	20241002	092900	55795905	2455	2455	2455	2455	4
587	20241002	092800	55786085	2455	2455	2455	2455	4
588	20241002	092700	55776265	2450	2455	2460	2450	122
589	20241002	092600	55477155	2460	2455	2460	2455	19
590	20241002	092500	55430485	2455	2455	2455	2455	90
591	20241002	092400	55209535	2455	2455	2455	2455	135
592	20241002	092300	54878110	2455	2455	2455	2455	0
593	20241002	092200	54878110	2455	2455	2455	2455	12
594	20241002	092100	54848650	2455	2465	2465	2455	1209
595	20241002	092000	51880165	2465	2465	2465	2465	2
596	20241002	091900	51875235	2465	2465	2465	2465	16
597	20241002	091800	51835795	2465	2465	2465	2465	30
598	20241002	091700	51761845	2465	2465	2465	2465	36
599	20241002	091600	51673105	2465	2465	2465	2465	6
600	20241002	091500	51658315	2460	2460	2460	2460	998
601	20241002	091400	49203235	2455	2455	2455	2455	0
602	20241002	091300	49203235	2455	2455	2455	2455	381
603	20241002	091200	48267880	2450	2450	2450	2450	237
604	20241002	091100	47687230	2450	2450	2450	2450	1327
605	20241002	091000	44436080	2450	2455	2455	2450	786
606	20241002	090900	42506600	2455	2450	2455	2450	623
607	20241002	090800	40977530	2450	2450	2450	2450	239
608	20241002	090700	40391980	2450	2450	2450	2450	1047
609	20241002	090600	37826830	2450	2455	2460	2450	4883
610	20241002	090500	25839425	2455	2450	2455	2450	37
611	20241002	090400	25748680	2450	2450	2450	2450	341
612	20241002	090300	24913230	2450	2460	2460	2450	2558
613	20241002	090200	18627110	2460	2460	2460	2460	28
614	20241002	090100	18558230	2475	2475	2475	2465	333
615	20241002	090000	17735520	2465	2480	2480	2465	7165