KissMeData/002390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183700	466374380	13520	13520	13520	13520	709
3	20241002	183600	466374380	13520	13520	13520	13520	0
4	20241002	183500	466374380	13520	13520	13520	13520	0
5	20241002	183400	466374380	13520	13520	13520	13520	0
6	20241002	183300	466374380	13520	13520	13520	13520	0
7	20241002	183200	466374380	13520	13520	13520	13520	0
8	20241002	183100	466374380	13520	13520	13520	13520	0
9	20241002	183000	466374380	13520	13520	13520	13520	0
10	20241002	182900	466374380	13520	13520	13520	13520	0
11	20241002	182800	466374380	13520	13520	13520	13520	0
12	20241002	182700	466374380	13520	13520	13520	13520	0
13	20241002	182600	466374380	13520	13520	13520	13520	0
14	20241002	182500	466374380	13520	13520	13520	13520	0
15	20241002	182400	466374380	13520	13520	13520	13520	0
16	20241002	182300	466374380	13520	13520	13520	13520	0
17	20241002	182200	466374380	13520	13520	13520	13520	0
18	20241002	182100	466374380	13520	13520	13520	13520	0
19	20241002	182000	466374380	13520	13520	13520	13520	0
20	20241002	181900	466374380	13520	13520	13520	13520	0
21	20241002	181800	466374380	13520	13520	13520	13520	0
22	20241002	181700	466374380	13520	13520	13520	13520	0
23	20241002	181600	466374380	13520	13520	13520	13520	0
24	20241002	181500	466374380	13520	13520	13520	13520	0
25	20241002	181400	466374380	13520	13520	13520	13520	0
26	20241002	181300	466374380	13520	13520	13520	13520	0
27	20241002	181200	466374380	13520	13520	13520	13520	0
28	20241002	181100	466374380	13520	13520	13520	13520	0
29	20241002	181000	466374380	13520	13520	13520	13520	0
30	20241002	180900	466374380	13520	13520	13520	13520	0
31	20241002	180800	466374380	13520	13520	13520	13520	0
32	20241002	180700	466374380	13520	13520	13520	13520	709
33	20241002	180600	466374380	13520	13520	13520	13520	0
34	20241002	180500	466374380	13520	13520	13520	13520	0
35	20241002	180400	466374380	13520	13520	13520	13520	0
36	20241002	180300	466374380	13520	13520	13520	13520	0
37	20241002	180200	466374380	13520	13520	13520	13520	0
38	20241002	180100	466374380	13520	13520	13520	13520	0
39	20241002	180000	466374380	13520	13520	13520	13520	0
40	20241002	175900	466374380	13520	13520	13520	13520	0
41	20241002	175800	466374380	13520	13520	13520	13520	0
42	20241002	175700	466374380	13520	13520	13520	13520	0
43	20241002	175600	466374380	13520	13520	13520	13520	0
44	20241002	175500	466374380	13520	13520	13520	13520	0
45	20241002	175400	466374380	13520	13520	13520	13520	0
46	20241002	175300	466374380	13520	13520	13520	13520	0
47	20241002	175200	466374380	13520	13520	13520	13520	0
48	20241002	175100	466374380	13520	13520	13520	13520	0
49	20241002	175000	466374380	13520	13520	13520	13520	0
50	20241002	174900	466374380	13520	13520	13520	13520	0
51	20241002	174800	466374380	13520	13520	13520	13520	0
52	20241002	174700	466374380	13520	13520	13520	13520	0
53	20241002	174600	466374380	13520	13520	13520	13520	0
54	20241002	174500	466374380	13520	13520	13520	13520	0
55	20241002	174400	466374380	13520	13520	13520	13520	0
56	20241002	174300	466374380	13520	13520	13520	13520	0
57	20241002	174200	466374380	13520	13520	13520	13520	0
58	20241002	174100	466374380	13520	13520	13520	13520	0
59	20241002	174000	466374380	13520	13520	13520	13520	0
60	20241002	173900	466374380	13520	13520	13520	13520	0
61	20241002	173800	466374380	13520	13520	13520	13520	0
62	20241002	173700	466374380	13520	13520	13520	13520	709
63	20241002	173600	466374380	13520	13520	13520	13520	0
64	20241002	173500	466374380	13520	13520	13520	13520	0
65	20241002	173400	466374380	13520	13520	13520	13520	0
66	20241002	173300	466374380	13520	13520	13520	13520	0
67	20241002	173200	466374380	13520	13520	13520	13520	0
68	20241002	173100	466374380	13520	13520	13520	13520	0
69	20241002	173000	466374380	13520	13520	13520	13520	0
70	20241002	172900	466374380	13520	13520	13520	13520	0
71	20241002	172800	466374380	13520	13520	13520	13520	0
72	20241002	172700	466374380	13520	13520	13520	13520	0
73	20241002	172600	466374380	13520	13520	13520	13520	0
74	20241002	172500	466374380	13520	13520	13520	13520	0
75	20241002	172400	466374380	13520	13520	13520	13520	0
76	20241002	172300	466374380	13520	13520	13520	13520	0
77	20241002	172200	466374380	13520	13520	13520	13520	0
78	20241002	172100	466374380	13520	13520	13520	13520	0
79	20241002	172000	466374380	13520	13520	13520	13520	0
80	20241002	171900	466374380	13520	13520	13520	13520	0
81	20241002	171800	466374380	13520	13520	13520	13520	0
82	20241002	171700	466374380	13520	13520	13520	13520	0
83	20241002	171600	466374380	13520	13520	13520	13520	0
84	20241002	171500	466374380	13520	13520	13520	13520	0
85	20241002	171400	466374380	13520	13520	13520	13520	0
86	20241002	171300	466374380	13520	13520	13520	13520	0
87	20241002	171200	466374380	13520	13520	13520	13520	0
88	20241002	171100	466374380	13520	13520	13520	13520	0
89	20241002	171000	466374380	13520	13520	13520	13520	0
90	20241002	170900	466374380	13520	13520	13520	13520	0
91	20241002	170800	466374380	13520	13520	13520	13520	0
92	20241002	170700	466374380	13520	13520	13520	13520	709
93	20241002	170600	466374380	13520	13520	13520	13520	0
94	20241002	170500	466374380	13520	13520	13520	13520	0
95	20241002	170400	466374380	13520	13520	13520	13520	0
96	20241002	170300	466374380	13520	13520	13520	13520	0
97	20241002	170200	466374380	13520	13520	13520	13520	0
98	20241002	170100	466374380	13520	13520	13520	13520	0
99	20241002	170000	466374380	13520	13520	13520	13520	0
100	20241002	165900	466374380	13520	13520	13520	13520	0
101	20241002	165800	466374380	13520	13520	13520	13520	0
102	20241002	165700	466374380	13520	13520	13520	13520	0
103	20241002	165600	466374380	13520	13520	13520	13520	0
104	20241002	165500	466374380	13520	13520	13520	13520	0
105	20241002	165400	466374380	13520	13520	13520	13520	0
106	20241002	165300	466374380	13520	13520	13520	13520	0
107	20241002	165200	466374380	13520	13520	13520	13520	0
108	20241002	165100	466374380	13520	13520	13520	13520	0
109	20241002	165000	466374380	13520	13520	13520	13520	0
110	20241002	164900	466374380	13520	13520	13520	13520	0
111	20241002	164800	466374380	13520	13520	13520	13520	0
112	20241002	164700	466374380	13520	13520	13520	13520	0
113	20241002	164600	466374380	13520	13520	13520	13520	0
114	20241002	164500	466374380	13520	13520	13520	13520	0
115	20241002	164400	466374380	13520	13520	13520	13520	0
116	20241002	164300	466374380	13520	13520	13520	13520	0
117	20241002	164200	466374380	13520	13520	13520	13520	0
118	20241002	164100	466374380	13520	13520	13520	13520	0
119	20241002	164000	466374380	13520	13520	13520	13520	0
120	20241002	163900	466374380	13520	13520	13520	13520	0
121	20241002	163800	466374380	13520	13520	13520	13520	0
122	20241002	163700	466374380	13520	13520	13520	13520	709
123	20241002	163600	466374380	13520	13520	13520	13520	0
124	20241002	163500	466374380	13520	13520	13520	13520	0
125	20241002	163400	466374380	13520	13520	13520	13520	0
126	20241002	163300	466374380	13520	13520	13520	13520	0
127	20241002	163200	466374380	13520	13520	13520	13520	0
128	20241002	163100	466374380	13520	13520	13520	13520	0
129	20241002	163000	466374380	13520	13520	13520	13520	0
130	20241002	162900	466374380	13520	13520	13520	13520	0
131	20241002	162800	466374380	13520	13520	13520	13520	0
132	20241002	162700	466374380	13520	13520	13520	13520	0
133	20241002	162600	466374380	13520	13520	13520	13520	0
134	20241002	162500	466374380	13520	13520	13520	13520	0
135	20241002	162400	466374380	13520	13520	13520	13520	0
136	20241002	162300	466374380	13520	13520	13520	13520	0
137	20241002	162200	466374380	13520	13520	13520	13520	0
138	20241002	162100	466374380	13520	13520	13520	13520	0
139	20241002	162000	466374380	13520	13520	13520	13520	0
140	20241002	161900	466374380	13520	13520	13520	13520	0
141	20241002	161800	466374380	13520	13520	13520	13520	0
142	20241002	161700	466374380	13520	13520	13520	13520	0
143	20241002	161600	466374380	13520	13520	13520	13520	0
144	20241002	161500	466374380	13520	13520	13520	13520	0
145	20241002	161400	466374380	13520	13520	13520	13520	0
146	20241002	161300	466374380	13520	13520	13520	13520	0
147	20241002	161200	466374380	13520	13520	13520	13520	0
148	20241002	161100	466374380	13520	13520	13520	13520	0
149	20241002	161000	466374380	13520	13520	13520	13520	0
150	20241002	160900	466374380	13520	13520	13520	13520	0
151	20241002	160800	466374380	13520	13520	13520	13520	0
152	20241002	160700	466374380	13520	13520	13520	13520	709
153	20241002	160600	466374380	13520	13520	13520	13520	0
154	20241002	160500	466374380	13520	13520	13520	13520	0
155	20241002	160400	466374380	13520	13520	13520	13520	0
156	20241002	160300	466374380	13520	13520	13520	13520	0
157	20241002	160200	466374380	13520	13520	13520	13520	0
158	20241002	160100	466374380	13520	13520	13520	13520	0
159	20241002	160000	466374380	13520	13520	13520	13520	0
160	20241002	155900	466374380	13520	13520	13520	13520	0
161	20241002	155800	466374380	13520	13520	13520	13520	0
162	20241002	155700	466374380	13520	13520	13520	13520	0
163	20241002	155600	466374380	13520	13520	13520	13520	0
164	20241002	155500	466374380	13520	13520	13520	13520	0
165	20241002	155400	466374380	13520	13520	13520	13520	0
166	20241002	155300	466374380	13520	13520	13520	13520	0
167	20241002	155200	466374380	13520	13520	13520	13520	0
168	20241002	155100	466374380	13520	13520	13520	13520	0
169	20241002	155000	466374380	13520	13520	13520	13520	0
170	20241002	154900	466374380	13520	13520	13520	13520	0
171	20241002	154800	466374380	13520	13520	13520	13520	0
172	20241002	154700	466374380	13520	13520	13520	13520	0
173	20241002	154600	466374380	13520	13520	13520	13520	0
174	20241002	154500	466374380	13520	13520	13520	13520	0
175	20241002	154400	466374380	13520	13520	13520	13520	0
176	20241002	154300	466374380	13520	13520	13520	13520	0
177	20241002	154200	466374380	13520	13520	13520	13520	0
178	20241002	154100	466374380	13520	13520	13520	13520	0
179	20241002	154000	466374380	13520	13520	13520	13520	0
180	20241002	153900	466374380	13520	13520	13520	13520	0
181	20241002	153800	466374380	13520	13520	13520	13520	0
182	20241002	153700	466374380	13520	13520	13520	13520	709
183	20241002	153600	466374380	13520	13520	13520	13520	0
184	20241002	153500	466374380	13520	13520	13520	13520	0
185	20241002	153400	466374380	13520	13520	13520	13520	0
186	20241002	153300	466374380	13520	13520	13520	13520	0
187	20241002	153200	466374380	13520	13520	13520	13520	0
188	20241002	153100	466374380	13520	13520	13520	13520	0
189	20241002	153000	466374380	13520	13520	13520	13520	709
190	20241002	152900	456788700	13480	13480	13480	13480	0
191	20241002	152800	456788700	13480	13480	13480	13480	0
192	20241002	152700	456788700	13480	13480	13480	13480	0
193	20241002	152600	456788700	13480	13480	13480	13480	0
194	20241002	152500	456788700	13480	13480	13480	13480	0
195	20241002	152400	456788700	13480	13480	13480	13480	0
196	20241002	152300	456788700	13480	13480	13480	13480	0
197	20241002	152200	456788700	13480	13480	13480	13480	0
198	20241002	152100	456788700	13480	13480	13480	13480	0
199	20241002	152000	456788700	13480	13480	13480	13480	0
200	20241002	151900	456788700	13480	13480	13480	13480	1204
201	20241002	151800	440558780	13460	13470	13470	13460	78
202	20241002	151700	439508680	13460	13470	13470	13460	242
203	20241002	151600	436249440	13480	13480	13480	13480	101
204	20241002	151500	434887960	13470	13470	13470	13470	1
205	20241002	151400	434874490	13480	13480	13480	13480	0
206	20241002	151300	434874490	13480	13480	13480	13480	2
207	20241002	151200	434847530	13480	13480	13480	13480	2
208	20241002	151100	434820570	13480	13480	13480	13480	0
209	20241002	151000	434820570	13480	13480	13480	13480	15
210	20241002	150900	434618370	13480	13480	13480	13480	2
211	20241002	150800	434591410	13480	13480	13480	13480	10
212	20241002	150700	434456610	13480	13480	13480	13480	4
213	20241002	150600	434402690	13490	13490	13490	13490	100
214	20241002	150500	433053690	13490	13480	13490	13480	49
215	20241002	150400	432392970	13480	13480	13480	13480	2
216	20241002	150300	432366010	13480	13480	13480	13480	0
217	20241002	150200	432366010	13480	13480	13480	13480	2
218	20241002	150100	432339050	13470	13480	13480	13470	338
219	20241002	150000	427786150	13480	13480	13480	13480	0
220	20241002	145900	427786150	13480	13480	13480	13480	0
221	20241002	145800	427786150	13480	13480	13480	13480	69
222	20241002	145700	426856030	13480	13490	13490	13480	569
223	20241002	145600	419185880	13490	13490	13490	13490	0
224	20241002	145500	419185880	13490	13490	13490	13490	96
225	20241002	145400	417890840	13500	13500	13500	13500	1
226	20241002	145300	417877340	13500	13500	13500	13500	0
227	20241002	145200	417877340	13500	13500	13500	13500	0
228	20241002	145100	417877340	13500	13500	13500	13500	0
229	20241002	145000	417877340	13500	13500	13500	13500	0
230	20241002	144900	417877340	13500	13500	13500	13500	0
231	20241002	144800	417877340	13500	13500	13500	13500	0
232	20241002	144700	417877340	13500	13500	13500	13500	0
233	20241002	144600	417877340	13500	13500	13500	13500	0
234	20241002	144500	417877340	13500	13500	13500	13500	0
235	20241002	144400	417877340	13500	13500	13500	13500	0
236	20241002	144300	417877340	13500	13500	13500	13500	0
237	20241002	144200	417877340	13500	13500	13500	13500	50
238	20241002	144100	417202340	13500	13500	13500	13500	0
239	20241002	144000	417202340	13500	13500	13500	13500	0
240	20241002	143900	417202340	13500	13500	13500	13500	0
241	20241002	143800	417202340	13500	13500	13500	13500	0
242	20241002	143700	417202340	13500	13500	13500	13500	0
243	20241002	143600	417202340	13500	13490	13500	13490	77
244	20241002	143500	416163440	13500	13500	13500	13500	0
245	20241002	143400	416163440	13500	13500	13500	13500	8
246	20241002	143300	416055440	13500	13500	13500	13500	10
247	20241002	143200	415920440	13490	13490	13490	13490	0
248	20241002	143100	415920440	13490	13490	13490	13490	8
249	20241002	143000	415812520	13500	13500	13500	13500	0
250	20241002	142900	415812520	13500	13500	13500	13500	0
251	20241002	142800	415812520	13500	13500	13500	13500	0
252	20241002	142700	415812520	13500	13500	13500	13500	0
253	20241002	142600	415812520	13500	13500	13500	13500	0
254	20241002	142500	415812520	13500	13500	13500	13500	20
255	20241002	142400	415542520	13480	13480	13480	13480	0
256	20241002	142300	415542520	13480	13480	13480	13480	20
257	20241002	142200	415272920	13480	13480	13480	13480	0
258	20241002	142100	415272920	13480	13480	13480	13480	425
259	20241002	142000	409543920	13480	13480	13480	13480	0
260	20241002	141900	409543920	13480	13480	13480	13480	0
261	20241002	141800	409543920	13480	13490	13490	13480	175
262	20241002	141700	407184330	13490	13490	13490	13490	7
263	20241002	141600	407089900	13520	13510	13520	13510	40
264	20241002	141500	406549110	13520	13520	13520	13520	0
265	20241002	141400	406549110	13520	13520	13520	13520	0
266	20241002	141300	406549110	13520	13520	13520	13520	0
267	20241002	141200	406549110	13520	13510	13520	13510	2
268	20241002	141100	406522080	13520	13520	13520	13520	0
269	20241002	141000	406522080	13520	13520	13520	13520	0
270	20241002	140900	406522080	13520	13520	13520	13520	0
271	20241002	140800	406522080	13520	13510	13520	13500	5
272	20241002	140700	406454520	13510	13500	13510	13500	3
273	20241002	140600	406414000	13500	13500	13500	13500	38
274	20241002	140500	405901000	13490	13490	13490	13490	0
275	20241002	140400	405901000	13490	13490	13490	13490	0
276	20241002	140300	405901000	13490	13490	13490	13490	0
277	20241002	140200	405901000	13490	13490	13490	13470	4
278	20241002	140100	405847060	13490	13490	13490	13490	1
279	20241002	140000	405833570	13480	13470	13480	13470	339
280	20241002	135900	401263940	13480	13480	13480	13480	89
281	20241002	135800	400064220	13490	13490	13490	13490	0
282	20241002	135700	400064220	13490	13480	13490	13480	24
283	20241002	135600	399740550	13490	13490	13490	13490	40
284	20241002	135500	399200950	13500	13500	13500	13500	208
285	20241002	135400	396392950	13510	13510	13510	13510	0
286	20241002	135300	396392950	13510	13510	13510	13510	0
287	20241002	135200	396392950	13510	13510	13510	13510	2
288	20241002	135100	396365930	13520	13520	13520	13520	0
289	20241002	135000	396365930	13520	13520	13520	13520	1
290	20241002	134900	396352410	13520	13520	13520	13520	1
291	20241002	134800	396338890	13520	13520	13520	13520	0
292	20241002	134700	396338890	13520	13520	13520	13520	100
293	20241002	134600	394986890	13520	13510	13520	13510	4
294	20241002	134500	394932840	13520	13520	13520	13520	0
295	20241002	134400	394932840	13520	13510	13520	13510	201
296	20241002	134300	392217320	13500	13500	13500	13500	12
297	20241002	134200	392055320	13500	13500	13500	13500	1
298	20241002	134100	392041820	13490	13490	13490	13490	0
299	20241002	134000	392041820	13490	13490	13490	13490	0
300	20241002	133900	392041820	13490	13500	13500	13490	200
301	20241002	133800	389343730	13490	13500	13500	13490	722
302	20241002	133700	379597390	13500	13510	13510	13500	513
303	20241002	133600	372671780	13510	13510	13510	13510	200
304	20241002	133500	369969780	13510	13510	13510	13510	0
305	20241002	133400	369969780	13510	13510	13510	13510	0
306	20241002	133300	369969780	13510	13510	13510	13510	404
307	20241002	133200	364511740	13520	13520	13520	13520	0
308	20241002	133100	364511740	13520	13520	13520	13520	0
309	20241002	133000	364511740	13520	13520	13520	13520	0
310	20241002	132900	364511740	13520	13520	13520	13520	1
311	20241002	132800	364498220	13520	13520	13520	13520	0
312	20241002	132700	364498220	13520	13520	13520	13520	5
313	20241002	132600	364430620	13520	13520	13520	13520	0
314	20241002	132500	364430620	13520	13520	13520	13520	0
315	20241002	132400	364430620	13520	13520	13520	13520	251
316	20241002	132300	361037100	13530	13530	13530	13530	10
317	20241002	132200	360901800	13530	13530	13530	13530	10
318	20241002	132100	360766500	13530	13530	13530	13530	0
319	20241002	132000	360766500	13530	13530	13530	13530	1
320	20241002	131900	360752970	13530	13530	13530	13530	11
321	20241002	131800	360604140	13530	13530	13530	13530	0
322	20241002	131700	360604140	13530	13510	13530	13510	2
323	20241002	131600	360577100	13530	13530	13530	13530	0
324	20241002	131500	360577100	13530	13530	13530	13530	0
325	20241002	131400	360577100	13530	13530	13530	13530	0
326	20241002	131300	360577100	13530	13530	13530	13530	0
327	20241002	131200	360577100	13530	13530	13530	13530	190
328	20241002	131100	358006400	13540	13540	13540	13540	12
329	20241002	131000	357843920	13550	13550	13550	13550	90
330	20241002	130900	356624420	13550	13550	13550	13550	113
331	20241002	130800	355093270	13560	13560	13560	13560	0
332	20241002	130700	355093270	13560	13570	13570	13560	57
333	20241002	130600	354320320	13580	13580	13580	13580	0
334	20241002	130500	354320320	13580	13580	13580	13580	0
335	20241002	130400	354320320	13580	13580	13580	13580	0
336	20241002	130300	354320320	13580	13580	13580	13580	0
337	20241002	130200	354320320	13580	13580	13580	13580	0
338	20241002	130100	354320320	13580	13580	13580	13580	0
339	20241002	130000	354320320	13580	13580	13580	13580	1
340	20241002	125900	354306740	13580	13580	13580	13580	10
341	20241002	125800	354170940	13580	13580	13580	13580	0
342	20241002	125700	354170940	13580	13570	13580	13570	2
343	20241002	125600	354143790	13570	13560	13570	13560	2
344	20241002	125500	354116660	13560	13560	13560	13560	0
345	20241002	125400	354116660	13560	13560	13560	13560	0
346	20241002	125300	354116660	13560	13560	13560	13560	0
347	20241002	125200	354116660	13560	13560	13560	13560	0
348	20241002	125100	354116660	13560	13540	13560	13540	94
349	20241002	125000	352843880	13540	13540	13540	13540	55
350	20241002	124900	352099180	13530	13530	13530	13530	0
351	20241002	124800	352099180	13530	13570	13570	13500	2164
352	20241002	124700	322828550	13570	13570	13570	13570	0
353	20241002	124600	322828550	13570	13570	13570	13570	162
354	20241002	124500	320630210	13570	13590	13590	13570	500
355	20241002	124400	313845070	13600	13600	13600	13600	0
356	20241002	124300	313845070	13600	13600	13600	13600	0
357	20241002	124200	313845070	13600	13600	13600	13600	0
358	20241002	124100	313845070	13600	13600	13600	13600	0
359	20241002	124000	313845070	13600	13600	13600	13600	0
360	20241002	123900	313845070	13600	13580	13600	13580	91
361	20241002	123800	312609250	13550	13550	13550	13550	0
362	20241002	123700	312609250	13550	13590	13590	13550	646
363	20241002	123600	303845600	13610	13610	13610	13610	0
364	20241002	123500	303845600	13610	13600	13610	13600	42
365	20241002	123400	303274380	13600	13590	13600	13590	42
366	20241002	123300	302703380	13580	13570	13580	13570	13
367	20241002	123200	302526860	13580	13600	13600	13560	673
368	20241002	123100	293389320	13610	13610	13610	13610	20
369	20241002	123000	293117120	13620	13620	13620	13620	0
370	20241002	122900	293117120	13620	13590	13620	13590	97
371	20241002	122800	291797980	13590	13590	13590	13590	58
372	20241002	122700	291009760	13580	13580	13580	13580	2
373	20241002	122600	290982600	13600	13600	13600	13600	0
374	20241002	122500	290982600	13600	13560	13600	13560	3
375	20241002	122400	290941880	13560	13560	13560	13530	933
376	20241002	122300	278309590	13570	13590	13590	13520	547
377	20241002	122200	270899450	13530	13530	13540	13500	859
378	20241002	122100	259297330	13540	13550	13550	13540	32
379	20241002	122000	258863840	13560	13600	13600	13560	21
380	20241002	121900	258578680	13620	13550	13620	13550	216
381	20241002	121800	255649290	13540	13570	13570	13500	958
382	20241002	121700	242684610	13590	13570	13590	13570	74
383	20241002	121600	241679540	13570	13550	13570	13520	234
384	20241002	121500	238512170	13550	13500	13550	13500	692
385	20241002	121400	229157900	13510	13530	13530	13510	421
386	20241002	121300	223468690	13540	13540	13540	13540	0
387	20241002	121200	223468690	13540	13540	13540	13540	0
388	20241002	121100	223468690	13540	13540	13540	13540	32
389	20241002	121000	223035410	13540	13540	13540	13540	0
390	20241002	120900	223035410	13540	13540	13540	13540	0
391	20241002	120800	223035410	13540	13540	13540	13540	0
392	20241002	120700	223035410	13540	13570	13570	13520	918
393	20241002	120600	210605240	13600	13580	13600	13560	15
394	20241002	120500	210401630	13580	13520	13580	13520	336
395	20241002	120400	205847920	13500	13510	13510	13500	628
396	20241002	120300	197369190	13510	13510	13510	13510	469
397	20241002	120200	191033000	13510	13510	13510	13510	0
398	20241002	120100	191033000	13510	13520	13520	13500	272
399	20241002	120000	187358800	13520	13520	13520	13520	0
400	20241002	115900	187358800	13520	13520	13520	13520	0
401	20241002	115800	187358800	13520	13520	13520	13520	0
402	20241002	115700	187358800	13520	13520	13520	13520	0
403	20241002	115600	187358800	13520	13520	13520	13520	2
404	20241002	115500	187331760	13520	13520	13520	13520	5
405	20241002	115400	187264160	13510	13510	13510	13510	14
406	20241002	115300	187075020	13510	13520	13520	13510	128
407	20241002	115200	185345680	13520	13520	13520	13520	0
408	20241002	115100	185345680	13520	13520	13520	13520	10
409	20241002	115000	185210480	13520	13520	13520	13520	0
410	20241002	114900	185210480	13520	13520	13520	13520	0
411	20241002	114800	185210480	13520	13520	13520	13520	0
412	20241002	114700	185210480	13520	13520	13520	13520	0
413	20241002	114600	185210480	13520	13520	13520	13520	151
414	20241002	114500	183168960	13520	13520	13520	13520	0
415	20241002	114400	183168960	13520	13520	13520	13520	0
416	20241002	114300	183168960	13520	13520	13520	13520	0
417	20241002	114200	183168960	13520	13520	13520	13520	2
418	20241002	114100	183141920	13520	13520	13520	13520	1
419	20241002	114000	183128400	13520	13520	13520	13520	26
420	20241002	113900	182776880	13530	13530	13530	13530	14
421	20241002	113800	182587460	13520	13520	13520	13520	64
422	20241002	113700	181722180	13550	13550	13550	13550	0
423	20241002	113600	181722180	13550	13570	13570	13530	580
424	20241002	113500	173867680	13570	13570	13570	13570	0
425	20241002	113400	173867680	13570	13570	13570	13570	0
426	20241002	113300	173867680	13570	13570	13570	13570	0
427	20241002	113200	173867680	13570	13570	13570	13570	0
428	20241002	113100	173867680	13570	13570	13570	13570	0
429	20241002	113000	173867680	13570	13570	13570	13570	0
430	20241002	112900	173867680	13570	13560	13570	13560	4
431	20241002	112800	173813410	13560	13560	13560	13560	5
432	20241002	112700	173745610	13560	13560	13560	13560	43
433	20241002	112600	173162530	13560	13560	13560	13560	0
434	20241002	112500	173162530	13560	13560	13560	13560	0
435	20241002	112400	173162530	13560	13560	13560	13560	0
436	20241002	112300	173162530	13560	13560	13560	13560	0
437	20241002	112200	173162530	13560	13560	13560	13560	0
438	20241002	112100	173162530	13560	13560	13560	13560	40
439	20241002	112000	172620130	13570	13570	13570	13570	1
440	20241002	111900	172606560	13570	13570	13570	13570	0
441	20241002	111800	172606560	13570	13570	13570	13570	0
442	20241002	111700	172606560	13570	13570	13570	13570	0
443	20241002	111600	172606560	13570	13570	13570	13570	0
444	20241002	111500	172606560	13570	13570	13570	13570	0
445	20241002	111400	172606560	13570	13560	13570	13560	3
446	20241002	111300	172565870	13560	13560	13560	13560	13
447	20241002	111200	172389590	13570	13570	13570	13570	3
448	20241002	111100	172348880	13570	13570	13570	13570	32
449	20241002	111000	171914640	13570	13570	13570	13570	0
450	20241002	110900	171914640	13570	13570	13570	13570	0
451	20241002	110800	171914640	13570	13570	13570	13570	8
452	20241002	110700	171806080	13570	13570	13570	13570	0
453	20241002	110600	171806080	13570	13570	13570	13570	31
454	20241002	110500	171385410	13570	13560	13570	13560	4
455	20241002	110400	171331140	13560	13560	13560	13560	0
456	20241002	110300	171331140	13560	13560	13560	13560	23
457	20241002	110200	171019260	13560	13560	13560	13560	25
458	20241002	110100	170680260	13560	13560	13560	13550	36
459	20241002	110000	170192270	13560	13560	13560	13560	3
460	20241002	105900	170151590	13550	13550	13550	13550	30
461	20241002	105800	169745090	13550	13550	13550	13550	16
462	20241002	105700	169528290	13550	13550	13550	13550	0
463	20241002	105600	169528290	13550	13550	13550	13550	0
464	20241002	105500	169528290	13550	13560	13560	13550	15
465	20241002	105400	169324990	13550	13550	13550	13550	0
466	20241002	105300	169324990	13550	13550	13560	13550	4
467	20241002	105200	169270770	13560	13560	13560	13560	0
468	20241002	105100	169270770	13560	13540	13560	13540	4
469	20241002	105000	169216590	13540	13540	13540	13540	0
470	20241002	104900	169216590	13540	13540	13540	13540	0
471	20241002	104800	169216590	13540	13540	13540	13540	0
472	20241002	104700	169216590	13540	13540	13540	13540	0
473	20241002	104600	169216590	13540	13540	13540	13540	0
474	20241002	104500	169216590	13540	13540	13540	13540	0
475	20241002	104400	169216590	13540	13540	13540	13540	0
476	20241002	104300	169216590	13540	13540	13540	13540	0
477	20241002	104200	169216590	13540	13520	13540	13520	1057
478	20241002	104100	154925240	13510	13510	13510	13510	0
479	20241002	104000	154925240	13510	13510	13510	13510	0
480	20241002	103900	154925240	13510	13510	13510	13510	0
481	20241002	103800	154925240	13510	13510	13510	13510	0
482	20241002	103700	154925240	13510	13510	13510	13510	0
483	20241002	103600	154925240	13510	13510	13510	13510	0
484	20241002	103500	154925240	13510	13510	13510	13510	100
485	20241002	103400	153574240	13510	13510	13510	13510	0
486	20241002	103300	153574240	13510	13510	13510	13510	0
487	20241002	103200	153574240	13510	13510	13510	13510	0
488	20241002	103100	153574240	13510	13510	13510	13510	0
489	20241002	103000	153574240	13510	13520	13520	13510	19
490	20241002	102900	153317460	13520	13520	13520	13520	6
491	20241002	102800	153236340	13520	13520	13520	13520	20
492	20241002	102700	152965940	13520	13520	13520	13520	2
493	20241002	102600	152938900	13510	13550	13550	13510	641
494	20241002	102500	144269270	13550	13550	13550	13550	0
495	20241002	102400	144269270	13550	13550	13550	13550	26
496	20241002	102300	143916970	13550	13550	13550	13550	79
497	20241002	102200	142846520	13550	13550	13550	13550	2
498	20241002	102100	142819420	13550	13550	13550	13550	0
499	20241002	102000	142819420	13550	13550	13550	13550	1
500	20241002	101900	142805870	13550	13550	13550	13550	100
501	20241002	101800	141450870	13550	13550	13550	13550	32
502	20241002	101700	141017270	13550	13550	13550	13550	0
503	20241002	101600	141017270	13550	13550	13550	13550	0
504	20241002	101500	141017270	13550	13550	13550	13550	6
505	20241002	101400	140935970	13550	13550	13550	13550	10
506	20241002	101300	140800470	13550	13540	13550	13540	79
507	20241002	101200	139730710	13550	13550	13550	13550	0
508	20241002	101100	139730710	13550	13560	13560	13550	254
509	20241002	101000	136288000	13570	13570	13570	13570	0
510	20241002	100900	136288000	13570	13570	13570	13570	1
511	20241002	100800	136274430	13560	13560	13560	13560	1
512	20241002	100700	136260870	13560	13560	13560	13560	0
513	20241002	100600	136260870	13560	13560	13560	13560	0
514	20241002	100500	136260870	13560	13560	13560	13560	1
515	20241002	100400	136247310	13560	13550	13560	13550	37
516	20241002	100300	135745650	13540	13540	13540	13540	110
517	20241002	100200	134256250	13530	13510	13530	13510	150
518	20241002	100100	132229710	13510	13570	13570	13510	4369
519	20241002	100000	73096840	13570	13570	13570	13570	0
520	20241002	095900	73096840	13570	13570	13570	13570	10
521	20241002	095800	72961140	13620	13600	13620	13600	2
522	20241002	095700	72933920	13660	13570	13660	13570	24
523	20241002	095600	72607830	13580	13580	13580	13580	38
524	20241002	095500	72091790	13580	13580	13580	13580	0
525	20241002	095400	72091790	13580	13580	13580	13580	0
526	20241002	095300	72091790	13580	13580	13580	13580	0
527	20241002	095200	72091790	13580	13570	13580	13570	21
528	20241002	095100	71806720	13590	13590	13590	13590	0
529	20241002	095000	71806720	13590	13590	13590	13590	0
530	20241002	094900	71806720	13590	13590	13590	13590	0
531	20241002	094800	71806720	13590	13590	13590	13590	0
532	20241002	094700	71806720	13590	13580	13590	13580	37
533	20241002	094600	71304140	13580	13580	13580	13580	2
534	20241002	094500	71276980	13560	13550	13560	13550	276
535	20241002	094400	67537070	13540	13540	13540	13540	8
536	20241002	094300	67428750	13540	13550	13550	13540	29
537	20241002	094200	67035890	13550	13550	13550	13550	2
538	20241002	094100	67008790	13550	13550	13550	13550	0
539	20241002	094000	67008790	13550	13550	13550	13550	1
540	20241002	093900	66995240	13550	13550	13550	13550	2
541	20241002	093800	66968140	13530	13540	13540	13530	14
542	20241002	093700	66778590	13550	13550	13550	13550	10
543	20241002	093600	66643090	13540	13540	13540	13540	14
544	20241002	093500	66453530	13540	13540	13540	13540	4
545	20241002	093400	66399370	13540	13540	13540	13540	2
546	20241002	093300	66372290	13540	13540	13540	13540	22
547	20241002	093200	66074410	13540	13540	13540	13540	2
548	20241002	093100	66047330	13540	13530	13540	13530	12
549	20241002	093000	65884860	13530	13530	13530	13530	346
550	20241002	092900	61203480	13520	13530	13530	13520	52
551	20241002	092800	60499930	13530	13530	13530	13530	1
552	20241002	092700	60486400	13530	13530	13530	13530	1
553	20241002	092600	60472870	13520	13520	13520	13520	0
554	20241002	092500	60472870	13520	13520	13520	13520	0
555	20241002	092400	60472870	13520	13520	13520	13520	0
556	20241002	092300	60472870	13520	13520	13520	13520	0
557	20241002	092200	60472870	13520	13520	13520	13520	7
558	20241002	092100	60378230	13520	13530	13550	13520	447
559	20241002	092000	54334250	13530	13530	13530	13530	0
560	20241002	091900	54334250	13530	13540	13540	13530	3
561	20241002	091800	54293650	13540	13520	13540	13520	66
562	20241002	091700	53401120	13520	13520	13520	13520	175
563	20241002	091600	51035120	13520	13550	13550	13520	614
564	20241002	091500	42728510	13550	13570	13590	13550	200
565	20241002	091400	40016970	13540	13540	13540	13540	130
566	20241002	091300	38256770	13580	13580	13580	13580	0
567	20241002	091200	38256770	13580	13580	13580	13580	0
568	20241002	091100	38256770	13580	13580	13580	13580	0
569	20241002	091000	38256770	13580	13580	13580	13580	0
570	20241002	090900	38256770	13580	13550	13580	13550	22
571	20241002	090800	37958640	13540	13540	13540	13540	0
572	20241002	090700	37958640	13540	13540	13540	13540	0
573	20241002	090600	37958640	13540	13540	13540	13540	400
574	20241002	090500	32542640	13540	13540	13540	13540	224
575	20241002	090400	29509680	13540	13520	13540	13520	428
576	20241002	090300	23721660	13520	13500	13520	13500	265
577	20241002	090200	20143900	13500	13590	13590	13500	333
578	20241002	090100	15640800	13540	13600	13600	13540	552
579	20241002	090000	8143850	13620	13620	13740	13610	596