KissMeData/009900/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185600	769428070	12650	12650	12650	12650	10469
3	20241010	185500	769428070	12650	12650	12650	12650	0
4	20241010	185400	769428070	12650	12650	12650	12650	0
5	20241010	185300	769428070	12650	12650	12650	12650	0
6	20241010	185200	769428070	12650	12650	12650	12650	0
7	20241010	185100	769428070	12650	12650	12650	12650	0
8	20241010	185000	769428070	12650	12650	12650	12650	0
9	20241010	184900	769428070	12650	12650	12650	12650	0
10	20241010	184800	769428070	12650	12650	12650	12650	0
11	20241010	184700	769428070	12650	12650	12650	12650	0
12	20241010	184600	769428070	12650	12650	12650	12650	0
13	20241010	184500	769428070	12650	12650	12650	12650	0
14	20241010	184400	769428070	12650	12650	12650	12650	0
15	20241010	184300	769428070	12650	12650	12650	12650	0
16	20241010	184200	769428070	12650	12650	12650	12650	0
17	20241010	184100	769428070	12650	12650	12650	12650	0
18	20241010	184000	769428070	12650	12650	12650	12650	0
19	20241010	183900	769428070	12650	12650	12650	12650	0
20	20241010	183800	769428070	12650	12650	12650	12650	0
21	20241010	183700	769428070	12650	12650	12650	12650	0
22	20241010	183600	769428070	12650	12650	12650	12650	0
23	20241010	183500	769428070	12650	12650	12650	12650	0
24	20241010	183400	769428070	12650	12650	12650	12650	0
25	20241010	183300	769428070	12650	12650	12650	12650	0
26	20241010	183200	769428070	12650	12650	12650	12650	0
27	20241010	183100	769428070	12650	12650	12650	12650	0
28	20241010	183000	769428070	12650	12650	12650	12650	0
29	20241010	182900	769428070	12650	12650	12650	12650	0
30	20241010	182800	769428070	12650	12650	12650	12650	0
31	20241010	182700	769428070	12650	12650	12650	12650	0
32	20241010	182600	769428070	12650	12650	12650	12650	10469
33	20241010	182500	769428070	12650	12650	12650	12650	0
34	20241010	182400	769428070	12650	12650	12650	12650	0
35	20241010	182300	769428070	12650	12650	12650	12650	0
36	20241010	182200	769428070	12650	12650	12650	12650	0
37	20241010	182100	769428070	12650	12650	12650	12650	0
38	20241010	182000	769428070	12650	12650	12650	12650	0
39	20241010	181900	769428070	12650	12650	12650	12650	0
40	20241010	181800	769428070	12650	12650	12650	12650	0
41	20241010	181700	769428070	12650	12650	12650	12650	0
42	20241010	181600	769428070	12650	12650	12650	12650	0
43	20241010	181500	769428070	12650	12650	12650	12650	0
44	20241010	181400	769428070	12650	12650	12650	12650	0
45	20241010	181300	769428070	12650	12650	12650	12650	0
46	20241010	181200	769428070	12650	12650	12650	12650	0
47	20241010	181100	769428070	12650	12650	12650	12650	0
48	20241010	181000	769428070	12650	12650	12650	12650	0
49	20241010	180900	769428070	12650	12650	12650	12650	0
50	20241010	180800	769428070	12650	12650	12650	12650	0
51	20241010	180700	769428070	12650	12650	12650	12650	0
52	20241010	180600	769428070	12650	12650	12650	12650	0
53	20241010	180500	769428070	12650	12650	12650	12650	0
54	20241010	180400	769428070	12650	12650	12650	12650	0
55	20241010	180300	769428070	12650	12650	12650	12650	0
56	20241010	180200	769428070	12650	12650	12650	12650	0
57	20241010	180100	769428070	12650	12650	12650	12650	0
58	20241010	180000	769428070	12650	12650	12650	12650	0
59	20241010	175900	769428070	12650	12650	12650	12650	0
60	20241010	175800	769428070	12650	12650	12650	12650	0
61	20241010	175700	769428070	12650	12650	12650	12650	0
62	20241010	175600	769428070	12650	12650	12650	12650	10469
63	20241010	175500	769428070	12650	12650	12650	12650	0
64	20241010	175400	769428070	12650	12650	12650	12650	0
65	20241010	175300	769428070	12650	12650	12650	12650	0
66	20241010	175200	769428070	12650	12650	12650	12650	0
67	20241010	175100	769428070	12650	12650	12650	12650	0
68	20241010	175000	769428070	12650	12650	12650	12650	0
69	20241010	174900	769428070	12650	12650	12650	12650	0
70	20241010	174800	769428070	12650	12650	12650	12650	0
71	20241010	174700	769428070	12650	12650	12650	12650	0
72	20241010	174600	769428070	12650	12650	12650	12650	0
73	20241010	174500	769428070	12650	12650	12650	12650	0
74	20241010	174400	769428070	12650	12650	12650	12650	0
75	20241010	174300	769428070	12650	12650	12650	12650	0
76	20241010	174200	769428070	12650	12650	12650	12650	0
77	20241010	174100	769428070	12650	12650	12650	12650	0
78	20241010	174000	769428070	12650	12650	12650	12650	0
79	20241010	173900	769428070	12650	12650	12650	12650	0
80	20241010	173800	769428070	12650	12650	12650	12650	0
81	20241010	173700	769428070	12650	12650	12650	12650	0
82	20241010	173600	769428070	12650	12650	12650	12650	0
83	20241010	173500	769428070	12650	12650	12650	12650	0
84	20241010	173400	769428070	12650	12650	12650	12650	0
85	20241010	173300	769428070	12650	12650	12650	12650	0
86	20241010	173200	769428070	12650	12650	12650	12650	0
87	20241010	173100	769428070	12650	12650	12650	12650	0
88	20241010	173000	769428070	12650	12650	12650	12650	0
89	20241010	172900	769428070	12650	12650	12650	12650	0
90	20241010	172800	769428070	12650	12650	12650	12650	0
91	20241010	172700	769428070	12650	12650	12650	12650	0
92	20241010	172600	769428070	12650	12650	12650	12650	10469
93	20241010	172500	769428070	12650	12650	12650	12650	0
94	20241010	172400	769428070	12650	12650	12650	12650	0
95	20241010	172300	769428070	12650	12650	12650	12650	0
96	20241010	172200	769428070	12650	12650	12650	12650	0
97	20241010	172100	769428070	12650	12650	12650	12650	0
98	20241010	172000	769428070	12650	12650	12650	12650	0
99	20241010	171900	769428070	12650	12650	12650	12650	0
100	20241010	171800	769428070	12650	12650	12650	12650	0
101	20241010	171700	769428070	12650	12650	12650	12650	0
102	20241010	171600	769428070	12650	12650	12650	12650	0
103	20241010	171500	769428070	12650	12650	12650	12650	0
104	20241010	171400	769428070	12650	12650	12650	12650	0
105	20241010	171300	769428070	12650	12650	12650	12650	0
106	20241010	171200	769428070	12650	12650	12650	12650	0
107	20241010	171100	769428070	12650	12650	12650	12650	0
108	20241010	171000	769428070	12650	12650	12650	12650	0
109	20241010	170900	769428070	12650	12650	12650	12650	0
110	20241010	170800	769428070	12650	12650	12650	12650	0
111	20241010	170700	769428070	12650	12650	12650	12650	0
112	20241010	170600	769428070	12650	12650	12650	12650	0
113	20241010	170500	769428070	12650	12650	12650	12650	0
114	20241010	170400	769428070	12650	12650	12650	12650	0
115	20241010	170300	769428070	12650	12650	12650	12650	0
116	20241010	170200	769428070	12650	12650	12650	12650	0
117	20241010	170100	769428070	12650	12650	12650	12650	0
118	20241010	170000	769428070	12650	12650	12650	12650	0
119	20241010	165900	769428070	12650	12650	12650	12650	0
120	20241010	165800	769428070	12650	12650	12650	12650	0
121	20241010	165700	769428070	12650	12650	12650	12650	0
122	20241010	165600	769428070	12650	12650	12650	12650	10469
123	20241010	165500	769428070	12650	12650	12650	12650	0
124	20241010	165400	769428070	12650	12650	12650	12650	0
125	20241010	165300	769428070	12650	12650	12650	12650	0
126	20241010	165200	769428070	12650	12650	12650	12650	0
127	20241010	165100	769428070	12650	12650	12650	12650	0
128	20241010	165000	769428070	12650	12650	12650	12650	0
129	20241010	164900	769428070	12650	12650	12650	12650	0
130	20241010	164800	769428070	12650	12650	12650	12650	0
131	20241010	164700	769428070	12650	12650	12650	12650	0
132	20241010	164600	769428070	12650	12650	12650	12650	0
133	20241010	164500	769428070	12650	12650	12650	12650	0
134	20241010	164400	769428070	12650	12650	12650	12650	0
135	20241010	164300	769428070	12650	12650	12650	12650	0
136	20241010	164200	769428070	12650	12650	12650	12650	0
137	20241010	164100	769428070	12650	12650	12650	12650	0
138	20241010	164000	769428070	12650	12650	12650	12650	0
139	20241010	163900	769428070	12650	12650	12650	12650	0
140	20241010	163800	769428070	12650	12650	12650	12650	0
141	20241010	163700	769428070	12650	12650	12650	12650	0
142	20241010	163600	769428070	12650	12650	12650	12650	0
143	20241010	163500	769428070	12650	12650	12650	12650	0
144	20241010	163400	769428070	12650	12650	12650	12650	0
145	20241010	163300	769428070	12650	12650	12650	12650	0
146	20241010	163200	769428070	12650	12650	12650	12650	0
147	20241010	163100	769428070	12650	12650	12650	12650	0
148	20241010	163000	769428070	12650	12650	12650	12650	0
149	20241010	162900	769428070	12650	12650	12650	12650	0
150	20241010	162800	769428070	12650	12650	12650	12650	0
151	20241010	162700	769428070	12650	12650	12650	12650	0
152	20241010	162600	769428070	12650	12650	12650	12650	10469
153	20241010	162500	769428070	12650	12650	12650	12650	0
154	20241010	162400	769428070	12650	12650	12650	12650	0
155	20241010	162300	769428070	12650	12650	12650	12650	0
156	20241010	162200	769428070	12650	12650	12650	12650	0
157	20241010	162100	769428070	12650	12650	12650	12650	0
158	20241010	162000	769428070	12650	12650	12650	12650	0
159	20241010	161900	769428070	12650	12650	12650	12650	0
160	20241010	161800	769428070	12650	12650	12650	12650	0
161	20241010	161700	769428070	12650	12650	12650	12650	0
162	20241010	161600	769428070	12650	12650	12650	12650	0
163	20241010	161500	769428070	12650	12650	12650	12650	0
164	20241010	161400	769428070	12650	12650	12650	12650	0
165	20241010	161300	769428070	12650	12650	12650	12650	0
166	20241010	161200	769428070	12650	12650	12650	12650	0
167	20241010	161100	769428070	12650	12650	12650	12650	0
168	20241010	161000	769428070	12650	12650	12650	12650	0
169	20241010	160900	769428070	12650	12650	12650	12650	0
170	20241010	160800	769428070	12650	12650	12650	12650	0
171	20241010	160700	769428070	12650	12650	12650	12650	0
172	20241010	160600	769428070	12650	12650	12650	12650	0
173	20241010	160500	769428070	12650	12650	12650	12650	0
174	20241010	160400	769428070	12650	12650	12650	12650	0
175	20241010	160300	769428070	12650	12650	12650	12650	0
176	20241010	160200	769428070	12650	12650	12650	12650	0
177	20241010	160100	769428070	12650	12650	12650	12650	0
178	20241010	160000	769428070	12650	12650	12650	12650	0
179	20241010	155900	769428070	12650	12650	12650	12650	0
180	20241010	155800	769428070	12650	12650	12650	12650	0
181	20241010	155700	769428070	12650	12650	12650	12650	0
182	20241010	155600	769428070	12650	12650	12650	12650	10469
183	20241010	155500	769428070	12650	12650	12650	12650	0
184	20241010	155400	769428070	12650	12650	12650	12650	0
185	20241010	155300	769428070	12650	12650	12650	12650	0
186	20241010	155200	769428070	12650	12650	12650	12650	0
187	20241010	155100	769428070	12650	12650	12650	12650	0
188	20241010	155000	769428070	12650	12650	12650	12650	0
189	20241010	154900	769428070	12650	12650	12650	12650	0
190	20241010	154800	769428070	12650	12650	12650	12650	0
191	20241010	154700	769428070	12650	12650	12650	12650	0
192	20241010	154600	769428070	12650	12650	12650	12650	0
193	20241010	154500	769428070	12650	12650	12650	12650	0
194	20241010	154400	769428070	12650	12650	12650	12650	0
195	20241010	154300	769428070	12650	12650	12650	12650	0
196	20241010	154200	769428070	12650	12650	12650	12650	0
197	20241010	154100	769428070	12650	12650	12650	12650	0
198	20241010	154000	769428070	12650	12650	12650	12650	0
199	20241010	153900	769428070	12650	12650	12650	12650	0
200	20241010	153800	769428070	12650	12650	12650	12650	0
201	20241010	153700	769428070	12650	12650	12650	12650	0
202	20241010	153600	769428070	12650	12650	12650	12650	0
203	20241010	153500	769428070	12650	12650	12650	12650	0
204	20241010	153400	769428070	12650	12650	12650	12650	0
205	20241010	153300	769428070	12650	12650	12650	12650	0
206	20241010	153200	769428070	12650	12650	12650	12650	0
207	20241010	153100	769428070	12650	12650	12650	12650	0
208	20241010	153000	769428070	12650	12650	12650	12650	10469
209	20241010	152900	636995220	12770	12770	12770	12770	0
210	20241010	152800	636995220	12770	12770	12770	12770	0
211	20241010	152700	636995220	12770	12770	12770	12770	0
212	20241010	152600	636995220	12770	12770	12770	12770	0
213	20241010	152500	636995220	12770	12770	12770	12770	0
214	20241010	152400	636995220	12770	12770	12770	12770	0
215	20241010	152300	636995220	12770	12770	12770	12770	0
216	20241010	152200	636995220	12770	12770	12770	12770	0
217	20241010	152100	636995220	12770	12770	12770	12770	0
218	20241010	152000	636995220	12770	12770	12770	12770	0
219	20241010	151900	636995220	12770	12750	12770	12750	53
220	20241010	151800	636319450	12750	12750	12780	12750	7
221	20241010	151700	636230170	12780	12740	12780	12740	131
222	20241010	151600	634558740	12740	12750	12760	12740	474
223	20241010	151500	628515880	12750	12760	12760	12750	14
224	20241010	151400	628337320	12750	12740	12760	12740	46
225	20241010	151300	627750670	12740	12750	12760	12730	927
226	20241010	151200	615940510	12750	12760	12760	12750	24
227	20241010	151100	615634470	12760	12780	12780	12750	4
228	20241010	151000	615583430	12760	12750	12790	12750	9
229	20241010	150900	615468430	12790	12780	12790	12740	303
230	20241010	150800	611605090	12790	12790	12790	12780	83
231	20241010	150700	610543880	12780	12760	12790	12760	29
232	20241010	150600	610173270	12750	12780	12790	12750	152
233	20241010	150500	608233240	12770	12760	12800	12760	138
234	20241010	150400	606471950	12760	12760	12800	12760	68
235	20241010	150300	605603790	12800	12800	12800	12740	290
236	20241010	150200	601899590	12780	12800	12800	12780	165
237	20241010	150100	599790130	12800	12800	12800	12790	133
238	20241010	150000	598087860	12800	12780	12810	12780	46
239	20241010	145900	597498720	12810	12810	12810	12810	38
240	20241010	145800	597011940	12810	12810	12810	12810	34
241	20241010	145700	596576400	12810	12800	12810	12800	409
242	20241010	145600	591341120	12800	12800	12810	12740	78
243	20241010	145500	590345070	12820	12810	12820	12790	138
244	20241010	145400	588577750	12820	12820	12820	12810	181
245	20241010	145300	586258950	12820	12810	12820	12790	411
246	20241010	145200	580994200	12810	12810	12810	12800	76
247	20241010	145100	580021040	12820	12810	12820	12810	35
248	20241010	145000	579572660	12810	12820	12820	12790	84
249	20241010	144900	578496300	12830	12820	12830	12820	57
250	20241010	144800	577765510	12830	12820	12830	12820	72
251	20241010	144700	576842450	12820	12820	12830	12790	49
252	20241010	144600	576215250	12810	12790	12810	12790	49
253	20241010	144500	575588400	12790	12780	12790	12780	41
254	20241010	144400	575064060	12780	12770	12780	12760	455
255	20241010	144300	569253590	12750	12770	12770	12750	79
256	20241010	144200	568246280	12770	12730	12780	12730	3
257	20241010	144100	568208000	12780	12720	12780	12720	5
258	20241010	144000	568144160	12790	12790	12790	12790	7
259	20241010	143900	568054630	12790	12750	12790	12710	77
260	20241010	143800	567072840	12750	12820	12830	12640	1456
261	20241010	143700	548570580	12830	12830	12830	12830	3
262	20241010	143600	548532090	12830	12830	12830	12830	3
263	20241010	143500	548493600	12830	12830	12830	12830	2
264	20241010	143400	548467940	12790	12830	12830	12790	72
265	20241010	143300	547546890	12800	12820	12830	12800	174
266	20241010	143200	545319620	12830	12830	12830	12830	43
267	20241010	143100	544767930	12830	12830	12830	12830	3
268	20241010	143000	544729440	12830	12740	12830	12740	5
269	20241010	142900	544665380	12730	12840	12850	12730	44
270	20241010	142800	544100110	12840	12860	12860	12840	2
271	20241010	142700	544074410	12860	12840	12860	12580	5015
272	20241010	142600	480183270	12840	12840	12840	12840	4
273	20241010	142500	480131910	12840	12840	12840	12840	1
274	20241010	142400	480119070	12840	12840	12840	12820	534
275	20241010	142300	473263950	12840	12840	12840	12840	2
276	20241010	142200	473238270	12840	12840	12840	12820	8
277	20241010	142100	473135630	12840	12820	12840	12820	4
278	20241010	142000	473084310	12840	12840	12840	12840	3
279	20241010	141900	473045790	12840	12840	12840	12840	504
280	20241010	141800	466574430	12840	12840	12840	12840	42
281	20241010	141700	466035150	12840	12830	12840	12810	1260
282	20241010	141600	449870340	12860	12860	12860	12860	3
283	20241010	141500	449831760	12870	12870	12870	12870	8
284	20241010	141400	449728800	12830	12870	12870	12830	12
285	20241010	141300	449574760	12870	12830	12870	12830	4
286	20241010	141200	449523320	12870	12870	12870	12870	23
287	20241010	141100	449227310	12870	12860	12870	12860	467
288	20241010	141000	443217110	12870	12860	12870	12860	344
289	20241010	140900	438793230	12830	12850	12860	12830	255
290	20241010	140800	435519230	12850	12860	12860	12850	14
291	20241010	140700	435339310	12860	12850	12860	12850	5
292	20241010	140600	435275040	12850	12840	12850	12840	83
293	20241010	140500	434209300	12840	12840	12840	12840	0
294	20241010	140400	434209300	12840	12850	12850	12840	14
295	20241010	140300	434029410	12850	12850	12850	12850	67
296	20241010	140200	433168460	12840	12840	12840	12840	46
297	20241010	140100	432577820	12850	12850	12850	12850	14
298	20241010	140000	432397920	12850	12850	12850	12840	100
299	20241010	135900	431112930	12850	12850	12850	12850	16
300	20241010	135800	430907330	12850	12850	12850	12850	16
301	20241010	135700	430701730	12850	12850	12850	12850	215
302	20241010	135600	427938980	12850	12850	12850	12840	18
303	20241010	135500	427707690	12850	12850	12850	12840	21
304	20241010	135400	427437890	12850	12850	12850	12840	124
305	20241010	135300	425845490	12850	12850	12850	12850	17
306	20241010	135200	425627040	12850	12850	12850	12850	18
307	20241010	135100	425395740	12850	12850	12850	12840	17
308	20241010	135000	425177300	12850	12840	12850	12840	14
309	20241010	134900	424997420	12840	12850	12850	12840	2
310	20241010	134800	424971730	12840	12840	12840	12840	1
311	20241010	134700	424958890	12850	12850	12850	12850	35
312	20241010	134600	424509140	12850	12850	12850	12850	280
313	20241010	134500	420911140	12850	12850	12850	12840	126
314	20241010	134400	419292050	12850	12850	12850	12850	14
315	20241010	134300	419112150	12850	12860	12860	12840	27
316	20241010	134200	418765180	12860	12860	12860	12860	96
317	20241010	134100	417530620	12860	12860	12860	12860	14
318	20241010	134000	417350580	12860	12850	12860	12850	14
319	20241010	133900	417170600	12850	12850	12850	12840	15
320	20241010	133800	416977860	12850	12850	12850	12850	14
321	20241010	133700	416797960	12850	12850	12850	12840	65
322	20241010	133600	415962810	12850	12850	12850	12850	13
323	20241010	133500	415795760	12840	12840	12840	12840	7
324	20241010	133400	415705880	12830	12840	12840	12830	45
325	20241010	133300	415128090	12850	12850	12850	12850	1
326	20241010	133200	415115240	12850	12850	12850	12850	16
327	20241010	133100	414909640	12850	12860	12860	12850	241
328	20241010	133000	411810390	12850	12860	12860	12850	11
329	20241010	132900	411668940	12860	12860	12860	12860	22
330	20241010	132800	411386020	12860	12860	12860	12860	11
331	20241010	132700	411244560	12860	12860	12860	12860	8
332	20241010	132600	411141680	12850	12850	12850	12850	1
333	20241010	132500	411128830	12850	12850	12850	12850	22
334	20241010	132400	410846130	12860	12860	12860	12860	21
335	20241010	132300	410576070	12860	12850	12860	12850	13
336	20241010	132200	410408900	12860	12860	12860	12860	406
337	20241010	132100	405187740	12860	12860	12860	12850	38
338	20241010	132000	404699270	12860	12860	12860	12850	17
339	20241010	131900	404480660	12860	12860	12860	12860	17
340	20241010	131800	404262040	12860	12860	12860	12850	27
341	20241010	131700	403914920	12860	12860	12860	12860	17
342	20241010	131600	403696300	12850	12860	12860	12850	111
343	20241010	131500	402269690	12860	12860	12860	12850	60
344	20241010	131400	401498100	12860	12860	12860	12850	14
345	20241010	131300	401318070	12860	12860	12860	12850	16
346	20241010	131200	401112320	12860	12860	12860	12860	12
347	20241010	131100	400958000	12860	12860	12860	12850	22
348	20241010	131000	400675170	12860	12850	12860	12850	19
349	20241010	130900	400430990	12860	12860	12860	12860	18
350	20241010	130800	400199510	12860	12860	12860	12850	18
351	20241010	130700	399968040	12860	12860	12860	12860	18
352	20241010	130600	399736560	12860	12860	12860	12850	18
353	20241010	130500	399505150	12860	12860	12860	12860	12
354	20241010	130400	399350830	12840	12850	12850	12840	5
355	20241010	130300	399286590	12850	12850	12850	12850	11
356	20241010	130200	399145240	12860	12860	12860	12860	2
357	20241010	130100	399119520	12850	12850	12850	12850	0
358	20241010	130000	399119520	12850	12850	12850	12850	0
359	20241010	125900	399119520	12850	12850	12850	12850	1
360	20241010	125800	399106670	12860	12860	12860	12860	97
361	20241010	125700	397859250	12850	12860	12860	12850	386
362	20241010	125600	392899120	12850	12860	12860	12850	64
363	20241010	125500	392076670	12860	12850	12860	12850	13
364	20241010	125400	391909530	12850	12850	12850	12850	14
365	20241010	125300	391729630	12850	12850	12850	12850	10
366	20241010	125200	391601130	12850	12850	12850	12850	11
367	20241010	125100	391459780	12850	12850	12850	12850	11
368	20241010	125000	391318430	12850	12850	12850	12850	10
369	20241010	124900	391189930	12850	12850	12850	12840	11
370	20241010	124800	391048600	12850	12850	12850	12850	10
371	20241010	124700	390920100	12850	12840	12850	12840	6
372	20241010	124600	390843020	12830	12830	12830	12830	0
373	20241010	124500	390843020	12830	12830	12830	12830	0
374	20241010	124400	390843020	12830	12830	12830	12830	0
375	20241010	124300	390843020	12830	12830	12830	12830	10
376	20241010	124200	390714720	12830	12830	12830	12830	345
377	20241010	124100	386288370	12840	12830	12840	12830	2
378	20241010	124000	386262700	12840	12840	12840	12840	3
379	20241010	123900	386224180	12830	12840	12840	12830	27
380	20241010	123800	385877510	12840	12840	12840	12840	0
381	20241010	123700	385877510	12840	12840	12840	12840	133
382	20241010	123600	384169790	12840	12840	12840	12840	100
383	20241010	123500	382885790	12840	12840	12840	12840	13
384	20241010	123400	382718870	12830	12830	12830	12830	17
385	20241010	123300	382500760	12820	12830	12830	12820	9
386	20241010	123200	382385300	12820	12830	12830	12820	5
387	20241010	123100	382321160	12830	12840	12840	12830	29
388	20241010	123000	381949050	12830	12840	12840	12830	4
389	20241010	122900	381897700	12820	12830	12830	12820	94
390	20241010	122800	380692280	12830	12830	12830	12830	5
391	20241010	122700	380628130	12830	12840	12840	12830	84
392	20241010	122600	379550370	12840	12840	12850	12840	144
393	20241010	122500	377701360	12850	12860	12860	12850	128
394	20241010	122400	376056480	12860	12860	12860	12850	16
395	20241010	122300	375850730	12860	12860	12860	12860	17
396	20241010	122200	375632110	12860	12870	12870	12860	19
397	20241010	122100	375387690	12870	12870	12870	12870	16
398	20241010	122000	375181770	12870	12880	12880	12870	180
399	20241010	121900	372865080	12880	12880	12880	12880	19
400	20241010	121800	372620360	12880	12890	12890	12880	260
401	20241010	121700	369271500	12890	12890	12890	12880	26
402	20241010	121600	368936440	12890	12890	12890	12880	18
403	20241010	121500	368704430	12890	12880	12890	12880	100
404	20241010	121400	367416350	12880	12880	12880	12870	34
405	20241010	121300	366978570	12870	12880	12880	12870	147
406	20241010	121200	365085230	12890	12890	12890	12880	95
407	20241010	121100	363861510	12880	12850	12880	12850	22
408	20241010	121000	363578680	12840	12840	12840	12840	1
409	20241010	120900	363565840	12840	12840	12840	12840	1
410	20241010	120800	363553000	12840	12840	12840	12840	80
411	20241010	120700	362525800	12840	12850	12850	12840	3
412	20241010	120600	362487260	12850	12850	12850	12840	89
413	20241010	120500	361343720	12850	12870	12870	12840	18
414	20241010	120400	361112330	12850	12860	12860	12850	102
415	20241010	120300	359801610	12850	12870	12870	12850	66
416	20241010	120200	358952240	12870	12880	12880	12870	74
417	20241010	120100	357999430	12880	12880	12880	12870	16
418	20241010	120000	357793360	12870	12840	12870	12840	148
419	20241010	115900	355891460	12830	12840	12840	12830	34
420	20241010	115800	355454930	12840	12840	12840	12840	106
421	20241010	115700	354093890	12840	12840	12840	12840	15
422	20241010	115600	353901290	12830	12840	12840	12830	108
423	20241010	115500	352515590	12840	12830	12840	12830	116
424	20241010	115400	351027160	12840	12840	12840	12840	17
425	20241010	115300	350808880	12830	12840	12840	12830	17
426	20241010	115200	350590620	12830	12840	12840	12830	140
427	20241010	115100	348793040	12840	12840	12840	12830	29
428	20241010	115000	348420780	12830	12840	12840	12830	262
429	20241010	114900	345056770	12840	12840	12840	12840	16
430	20241010	114800	344851330	12840	12830	12840	12830	16
431	20241010	114700	344645900	12830	12830	12830	12820	176
432	20241010	114600	342387830	12830	12830	12830	12820	15
433	20241010	114500	342195390	12830	12820	12830	12820	16
434	20241010	114400	341990160	12820	12810	12820	12810	15
435	20241010	114300	341797870	12820	12830	12830	12810	20
436	20241010	114200	341541420	12830	12820	12830	12810	97
437	20241010	114100	340297370	12820	12820	12820	12820	59
438	20241010	114000	339540990	12820	12820	12830	12820	416
439	20241010	113900	334207860	12820	12820	12820	12820	51
440	20241010	113800	333554040	12850	12850	12850	12850	0
441	20241010	113700	333554040	12850	12850	12850	12850	1
442	20241010	113600	333541190	12850	12840	12850	12840	39
443	20241010	113500	333040060	12830	12820	12850	12820	3
444	20241010	113400	333001560	12850	12820	12850	12820	2
445	20241010	113300	332975890	12840	12840	12840	12840	1
446	20241010	113200	332963050	12820	12820	12820	12820	6
447	20241010	113100	332886130	12830	12830	12840	12830	22
448	20241010	113000	332603860	12830	12820	12830	12820	46
449	20241010	112900	332013710	12820	12830	12830	12820	14
450	20241010	112800	331834100	12830	12830	12830	12830	61
451	20241010	112700	331051470	12830	12830	12830	12830	76
452	20241010	112600	330076390	12830	12850	12850	12830	151
453	20241010	112500	328136060	12830	12830	12830	12830	17
454	20241010	112400	327917950	12830	12850	12850	12830	29
455	20241010	112300	327545510	12840	12890	12890	12840	37
456	20241010	112200	327069490	12880	12870	12890	12870	40
457	20241010	112100	326554040	12870	12870	12870	12870	1
458	20241010	112000	326541170	12860	12850	12860	12850	4127
459	20241010	111900	273507830	12850	12850	12850	12840	20
460	20241010	111800	273250850	12850	12830	12850	12830	18
461	20241010	111700	273019720	12830	12850	12850	12830	29
462	20241010	111600	272647380	12850	12840	12850	12840	18
463	20241010	111500	272416130	12840	12840	12840	12840	14
464	20241010	111400	272236370	12840	12840	12840	12840	12
465	20241010	111300	272082290	12840	12820	12840	12810	7
466	20241010	111200	271992480	12810	12810	12810	12810	1
467	20241010	111100	271979670	12810	12810	12810	12810	1
468	20241010	111000	271966860	12810	12810	12810	12810	0
469	20241010	110900	271966860	12810	12810	12810	12810	1
470	20241010	110800	271954050	12810	12810	12810	12810	0
471	20241010	110700	271954050	12810	12810	12810	12810	0
472	20241010	110600	271954050	12810	12810	12810	12810	0
473	20241010	110500	271954050	12810	12810	12810	12810	1
474	20241010	110400	271941240	12810	12810	12810	12810	0
475	20241010	110300	271941240	12810	12810	12810	12810	5
476	20241010	110200	271877190	12810	12840	12840	12810	241
477	20241010	110100	268782780	12810	12810	12810	12810	1
478	20241010	110000	268769970	12810	12830	12830	12810	27
479	20241010	105900	268423590	12840	12840	12840	12840	1
480	20241010	105800	268410750	12830	12830	12830	12830	6
481	20241010	105700	268333770	12830	12830	12830	12830	1
482	20241010	105600	268320940	12830	12820	12830	12820	396
483	20241010	105500	263244200	12820	12820	12820	12810	39
484	20241010	105400	262744320	12820	12820	12820	12820	383
485	20241010	105300	257834260	12820	12820	12820	12820	102
486	20241010	105200	256526620	12810	12810	12810	12810	0
487	20241010	105100	256526620	12810	12820	12820	12810	937
488	20241010	105000	244516030	12820	12820	12820	12820	0
489	20241010	104900	244516030	12820	12820	12820	12820	115
490	20241010	104800	243041730	12820	12820	12820	12820	21
491	20241010	104700	242772510	12820	12820	12820	12820	23
492	20241010	104600	242477650	12820	12820	12820	12820	24
493	20241010	104500	242169970	12820	12820	12820	12810	21
494	20241010	104400	241900760	12820	12820	12820	12820	23
495	20241010	104300	241605900	12820	12820	12820	12820	101
496	20241010	104200	240311080	12820	12820	12820	12820	14
497	20241010	104100	240131600	12820	12810	12820	12770	1169
498	20241010	104000	225168400	12810	12810	12810	12800	132
499	20241010	103900	223477490	12810	12810	12810	12800	150
500	20241010	103800	221556000	12810	12810	12810	12800	22
501	20241010	103700	221274190	12810	12810	12810	12800	21
502	20241010	103600	221005230	12810	12820	12820	12810	141
503	20241010	103500	219198860	12820	12820	12820	12820	21
504	20241010	103400	218929640	12820	12820	12820	12820	24
505	20241010	103300	218621960	12820	12820	12820	12820	26
506	20241010	103200	218288640	12820	12830	12830	12820	350
507	20241010	103100	213801430	12830	12830	12830	12820	19
508	20241010	103000	213557670	12840	12830	12840	12830	158
509	20241010	102900	211529710	12830	12820	12830	12820	250
510	20241010	102800	208324130	12820	12820	12820	12820	20
511	20241010	102700	208067730	12820	12820	12820	12820	2
512	20241010	102600	208042090	12810	12810	12810	12810	733
513	20241010	102500	198652360	12800	12800	12800	12800	3
514	20241010	102400	198613960	12800	12800	12800	12800	14
515	20241010	102300	198434760	12810	12810	12810	12810	15
516	20241010	102200	198242610	12810	12810	12810	12810	20
517	20241010	102100	197986410	12810	12810	12810	12810	21
518	20241010	102000	197717400	12810	12810	12810	12800	21
519	20241010	101900	197448400	12810	12810	12810	12800	19
520	20241010	101800	197205040	12810	12790	12810	12790	9
521	20241010	101700	197089770	12790	12810	12810	12790	193
522	20241010	101600	194619860	12800	12800	12810	12800	99
523	20241010	101500	193352470	12800	12810	12810	12800	132
524	20241010	101400	191662630	12810	12810	12810	12810	35
525	20241010	101300	191214280	12810	12810	12810	12810	30
526	20241010	101200	190829980	12810	12800	12810	12800	150
527	20241010	101100	188909850	12800	12800	12800	12780	207
528	20241010	101000	186263130	12800	12800	12800	12780	322
529	20241010	100900	182142590	12800	12800	12800	12800	20
530	20241010	100800	181886590	12800	12800	12800	12790	73
531	20241010	100700	180952700	12800	12800	12800	12800	35
532	20241010	100600	180504700	12800	12810	12810	12790	108
533	20241010	100500	179122630	12810	12810	12810	12800	25
534	20241010	100400	178802390	12810	12780	12810	12780	70
535	20241010	100300	177905730	12780	12800	12800	12780	18
536	20241010	100200	177675370	12790	12770	12790	12770	484
537	20241010	100100	171485830	12790	12780	12790	12770	341
538	20241010	100000	167127610	12780	12790	12790	12780	427
539	20241010	095900	161668540	12790	12790	12790	12780	35
540	20241010	095800	161221010	12790	12800	12800	12770	161
541	20241010	095700	159163480	12800	12790	12800	12790	37
542	20241010	095600	158689950	12790	12800	12800	12790	374
543	20241010	095500	153903830	12820	12820	12820	12820	0
544	20241010	095400	153903830	12820	12820	12820	12820	4
545	20241010	095300	153852550	12820	12820	12820	12820	0
546	20241010	095200	153852550	12820	12820	12820	12820	30
547	20241010	095100	153467950	12800	12800	12800	12800	0
548	20241010	095000	153467950	12800	12790	12800	12790	63
549	20241010	094900	152661600	12790	12760	12800	12760	249
550	20241010	094800	149483400	12760	12760	12760	12760	241
551	20241010	094700	146408240	12760	12760	12760	12760	236
552	20241010	094600	143396880	12770	12800	12800	12770	11
553	20241010	094500	143256110	12760	12780	12780	12760	356
554	20241010	094400	138708400	12790	12800	12810	12790	450
555	20241010	094300	132951810	12800	12820	12820	12800	91
556	20241010	094200	131786090	12820	12820	12820	12820	37
557	20241010	094100	131311750	12820	12830	12830	12820	85
558	20241010	094000	130221710	12830	12830	12830	12820	60
559	20241010	093900	129452210	12830	12830	12830	12830	36
560	20241010	093800	128990330	12830	12830	12830	12830	36
561	20241010	093700	128528450	12830	12830	12830	12820	107
562	20241010	093600	127155650	12830	12830	12830	12830	40
563	20241010	093500	126642450	12830	12830	12830	12830	37
564	20241010	093400	126167740	12830	12820	12830	12820	192
565	20241010	093300	123706110	12820	12820	12820	12820	147
566	20241010	093200	121821570	12820	12820	12820	12820	5
567	20241010	093100	121757470	12820	12820	12820	12820	5
568	20241010	093000	121693370	12820	12820	12820	12810	102
569	20241010	092900	120385740	12820	12820	12820	12820	0
570	20241010	092800	120385740	12820	12820	12820	12820	3
571	20241010	092700	120347280	12820	12790	12820	12790	417
572	20241010	092600	115001690	12800	12800	12800	12800	22
573	20241010	092500	114720090	12800	12800	12800	12800	39
574	20241010	092400	114220890	12790	12790	12790	12790	4
575	20241010	092300	114169730	12800	12820	12820	12800	236
576	20241010	092200	111147210	12820	12820	12820	12820	1
577	20241010	092100	111134390	12800	12810	12810	12800	57
578	20241010	092000	110404230	12820	12820	12820	12820	0
579	20241010	091900	110404230	12820	12820	12820	12770	632
580	20241010	091800	102333470	12770	12780	12780	12770	50
581	20241010	091700	101694550	12830	12830	12830	12830	82
582	20241010	091600	100642490	12770	12740	12860	12740	469
583	20241010	091500	94642340	12770	12770	12770	12750	217
584	20241010	091400	91874350	12750	12780	12780	12740	280
585	20241010	091300	88301010	12780	12870	12870	12780	2623
586	20241010	091200	54706370	12870	12870	12870	12870	1
587	20241010	091100	54693500	12810	12830	12830	12810	528
588	20241010	091000	47921390	12880	12860	12880	12830	320
589	20241010	090900	43807160	12850	12870	12870	12850	428
590	20241010	090800	38299710	12880	12870	12880	12870	586
591	20241010	090700	30757860	12870	12910	12910	12870	972
592	20241010	090600	18225250	12910	12910	12940	12910	195
593	20241010	090500	15702870	12920	12920	12920	12910	13
594	20241010	090400	15534930	12870	12930	12930	12870	63
595	20241010	090300	14721690	12930	12900	12930	12860	4
596	20241010	090200	14670070	12860	12900	12900	12860	106
597	20241010	090100	13303190	12900	12860	12900	12860	334
598	20241010	090000	9007910	12830	12990	12990	12830	695