KissMeData/009900/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185400	595028740	12420	12420	12420	12420	1336
3	20241015	185300	595028740	12420	12420	12420	12420	0
4	20241015	185200	595028740	12420	12420	12420	12420	0
5	20241015	185100	595028740	12420	12420	12420	12420	0
6	20241015	185000	595028740	12420	12420	12420	12420	0
7	20241015	184900	595028740	12420	12420	12420	12420	0
8	20241015	184800	595028740	12420	12420	12420	12420	0
9	20241015	184700	595028740	12420	12420	12420	12420	0
10	20241015	184600	595028740	12420	12420	12420	12420	0
11	20241015	184500	595028740	12420	12420	12420	12420	0
12	20241015	184400	595028740	12420	12420	12420	12420	0
13	20241015	184300	595028740	12420	12420	12420	12420	0
14	20241015	184200	595028740	12420	12420	12420	12420	0
15	20241015	184100	595028740	12420	12420	12420	12420	0
16	20241015	184000	595028740	12420	12420	12420	12420	0
17	20241015	183900	595028740	12420	12420	12420	12420	0
18	20241015	183800	595028740	12420	12420	12420	12420	0
19	20241015	183700	595028740	12420	12420	12420	12420	0
20	20241015	183600	595028740	12420	12420	12420	12420	0
21	20241015	183500	595028740	12420	12420	12420	12420	0
22	20241015	183400	595028740	12420	12420	12420	12420	0
23	20241015	183300	595028740	12420	12420	12420	12420	0
24	20241015	183200	595028740	12420	12420	12420	12420	0
25	20241015	183100	595028740	12420	12420	12420	12420	0
26	20241015	183000	595028740	12420	12420	12420	12420	0
27	20241015	182900	595028740	12420	12420	12420	12420	0
28	20241015	182800	595028740	12420	12420	12420	12420	0
29	20241015	182700	595028740	12420	12420	12420	12420	0
30	20241015	182600	595028740	12420	12420	12420	12420	0
31	20241015	182500	595028740	12420	12420	12420	12420	0
32	20241015	182400	595028740	12420	12420	12420	12420	1336
33	20241015	182300	595028740	12420	12420	12420	12420	0
34	20241015	182200	595028740	12420	12420	12420	12420	0
35	20241015	182100	595028740	12420	12420	12420	12420	0
36	20241015	182000	595028740	12420	12420	12420	12420	0
37	20241015	181900	595028740	12420	12420	12420	12420	0
38	20241015	181800	595028740	12420	12420	12420	12420	0
39	20241015	181700	595028740	12420	12420	12420	12420	0
40	20241015	181600	595028740	12420	12420	12420	12420	0
41	20241015	181500	595028740	12420	12420	12420	12420	0
42	20241015	181400	595028740	12420	12420	12420	12420	0
43	20241015	181300	595028740	12420	12420	12420	12420	0
44	20241015	181200	595028740	12420	12420	12420	12420	0
45	20241015	181100	595028740	12420	12420	12420	12420	0
46	20241015	181000	595028740	12420	12420	12420	12420	0
47	20241015	180900	595028740	12420	12420	12420	12420	0
48	20241015	180800	595028740	12420	12420	12420	12420	0
49	20241015	180700	595028740	12420	12420	12420	12420	0
50	20241015	180600	595028740	12420	12420	12420	12420	0
51	20241015	180500	595028740	12420	12420	12420	12420	0
52	20241015	180400	595028740	12420	12420	12420	12420	0
53	20241015	180300	595028740	12420	12420	12420	12420	0
54	20241015	180200	595028740	12420	12420	12420	12420	0
55	20241015	180100	595028740	12420	12420	12420	12420	0
56	20241015	180000	595028740	12420	12420	12420	12420	0
57	20241015	175900	595028740	12420	12420	12420	12420	0
58	20241015	175800	595028740	12420	12420	12420	12420	0
59	20241015	175700	595028740	12420	12420	12420	12420	0
60	20241015	175600	595028740	12420	12420	12420	12420	0
61	20241015	175500	595028740	12420	12420	12420	12420	0
62	20241015	175400	595028740	12420	12420	12420	12420	1336
63	20241015	175300	595028740	12420	12420	12420	12420	0
64	20241015	175200	595028740	12420	12420	12420	12420	0
65	20241015	175100	595028740	12420	12420	12420	12420	0
66	20241015	175000	595028740	12420	12420	12420	12420	0
67	20241015	174900	595028740	12420	12420	12420	12420	0
68	20241015	174800	595028740	12420	12420	12420	12420	0
69	20241015	174700	595028740	12420	12420	12420	12420	0
70	20241015	174600	595028740	12420	12420	12420	12420	0
71	20241015	174500	595028740	12420	12420	12420	12420	0
72	20241015	174400	595028740	12420	12420	12420	12420	0
73	20241015	174300	595028740	12420	12420	12420	12420	0
74	20241015	174200	595028740	12420	12420	12420	12420	0
75	20241015	174100	595028740	12420	12420	12420	12420	0
76	20241015	174000	595028740	12420	12420	12420	12420	0
77	20241015	173900	595028740	12420	12420	12420	12420	0
78	20241015	173800	595028740	12420	12420	12420	12420	0
79	20241015	173700	595028740	12420	12420	12420	12420	0
80	20241015	173600	595028740	12420	12420	12420	12420	0
81	20241015	173500	595028740	12420	12420	12420	12420	0
82	20241015	173400	595028740	12420	12420	12420	12420	0
83	20241015	173300	595028740	12420	12420	12420	12420	0
84	20241015	173200	595028740	12420	12420	12420	12420	0
85	20241015	173100	595028740	12420	12420	12420	12420	0
86	20241015	173000	595028740	12420	12420	12420	12420	0
87	20241015	172900	595028740	12420	12420	12420	12420	0
88	20241015	172800	595028740	12420	12420	12420	12420	0
89	20241015	172700	595028740	12420	12420	12420	12420	0
90	20241015	172600	595028740	12420	12420	12420	12420	0
91	20241015	172500	595028740	12420	12420	12420	12420	0
92	20241015	172400	595028740	12420	12420	12420	12420	1336
93	20241015	172300	595028740	12420	12420	12420	12420	0
94	20241015	172200	595028740	12420	12420	12420	12420	0
95	20241015	172100	595028740	12420	12420	12420	12420	0
96	20241015	172000	595028740	12420	12420	12420	12420	0
97	20241015	171900	595028740	12420	12420	12420	12420	0
98	20241015	171800	595028740	12420	12420	12420	12420	0
99	20241015	171700	595028740	12420	12420	12420	12420	0
100	20241015	171600	595028740	12420	12420	12420	12420	0
101	20241015	171500	595028740	12420	12420	12420	12420	0
102	20241015	171400	595028740	12420	12420	12420	12420	0
103	20241015	171300	595028740	12420	12420	12420	12420	0
104	20241015	171200	595028740	12420	12420	12420	12420	0
105	20241015	171100	595028740	12420	12420	12420	12420	0
106	20241015	171000	595028740	12420	12420	12420	12420	0
107	20241015	170900	595028740	12420	12420	12420	12420	0
108	20241015	170800	595028740	12420	12420	12420	12420	0
109	20241015	170700	595028740	12420	12420	12420	12420	0
110	20241015	170600	595028740	12420	12420	12420	12420	0
111	20241015	170500	595028740	12420	12420	12420	12420	0
112	20241015	170400	595028740	12420	12420	12420	12420	0
113	20241015	170300	595028740	12420	12420	12420	12420	0
114	20241015	170200	595028740	12420	12420	12420	12420	0
115	20241015	170100	595028740	12420	12420	12420	12420	0
116	20241015	170000	595028740	12420	12420	12420	12420	0
117	20241015	165900	595028740	12420	12420	12420	12420	0
118	20241015	165800	595028740	12420	12420	12420	12420	0
119	20241015	165700	595028740	12420	12420	12420	12420	0
120	20241015	165600	595028740	12420	12420	12420	12420	0
121	20241015	165500	595028740	12420	12420	12420	12420	0
122	20241015	165400	595028740	12420	12420	12420	12420	1336
123	20241015	165300	595028740	12420	12420	12420	12420	0
124	20241015	165200	595028740	12420	12420	12420	12420	0
125	20241015	165100	595028740	12420	12420	12420	12420	0
126	20241015	165000	595028740	12420	12420	12420	12420	0
127	20241015	164900	595028740	12420	12420	12420	12420	0
128	20241015	164800	595028740	12420	12420	12420	12420	0
129	20241015	164700	595028740	12420	12420	12420	12420	0
130	20241015	164600	595028740	12420	12420	12420	12420	0
131	20241015	164500	595028740	12420	12420	12420	12420	0
132	20241015	164400	595028740	12420	12420	12420	12420	0
133	20241015	164300	595028740	12420	12420	12420	12420	0
134	20241015	164200	595028740	12420	12420	12420	12420	0
135	20241015	164100	595028740	12420	12420	12420	12420	0
136	20241015	164000	595028740	12420	12420	12420	12420	0
137	20241015	163900	595028740	12420	12420	12420	12420	0
138	20241015	163800	595028740	12420	12420	12420	12420	0
139	20241015	163700	595028740	12420	12420	12420	12420	0
140	20241015	163600	595028740	12420	12420	12420	12420	0
141	20241015	163500	595028740	12420	12420	12420	12420	0
142	20241015	163400	595028740	12420	12420	12420	12420	0
143	20241015	163300	595028740	12420	12420	12420	12420	0
144	20241015	163200	595028740	12420	12420	12420	12420	0
145	20241015	163100	595028740	12420	12420	12420	12420	0
146	20241015	163000	595028740	12420	12420	12420	12420	0
147	20241015	162900	595028740	12420	12420	12420	12420	0
148	20241015	162800	595028740	12420	12420	12420	12420	0
149	20241015	162700	595028740	12420	12420	12420	12420	0
150	20241015	162600	595028740	12420	12420	12420	12420	0
151	20241015	162500	595028740	12420	12420	12420	12420	0
152	20241015	162400	595028740	12420	12420	12420	12420	1336
153	20241015	162300	595028740	12420	12420	12420	12420	0
154	20241015	162200	595028740	12420	12420	12420	12420	0
155	20241015	162100	595028740	12420	12420	12420	12420	0
156	20241015	162000	595028740	12420	12420	12420	12420	0
157	20241015	161900	595028740	12420	12420	12420	12420	0
158	20241015	161800	595028740	12420	12420	12420	12420	0
159	20241015	161700	595028740	12420	12420	12420	12420	0
160	20241015	161600	595028740	12420	12420	12420	12420	0
161	20241015	161500	595028740	12420	12420	12420	12420	0
162	20241015	161400	595028740	12420	12420	12420	12420	0
163	20241015	161300	595028740	12420	12420	12420	12420	0
164	20241015	161200	595028740	12420	12420	12420	12420	0
165	20241015	161100	595028740	12420	12420	12420	12420	0
166	20241015	161000	595028740	12420	12420	12420	12420	0
167	20241015	160900	595028740	12420	12420	12420	12420	0
168	20241015	160800	595028740	12420	12420	12420	12420	0
169	20241015	160700	595028740	12420	12420	12420	12420	0
170	20241015	160600	595028740	12420	12420	12420	12420	0
171	20241015	160500	595028740	12420	12420	12420	12420	0
172	20241015	160400	595028740	12420	12420	12420	12420	0
173	20241015	160300	595028740	12420	12420	12420	12420	0
174	20241015	160200	595028740	12420	12420	12420	12420	0
175	20241015	160100	595028740	12420	12420	12420	12420	0
176	20241015	160000	595028740	12420	12420	12420	12420	0
177	20241015	155900	595028740	12420	12420	12420	12420	0
178	20241015	155800	595028740	12420	12420	12420	12420	0
179	20241015	155700	595028740	12420	12420	12420	12420	0
180	20241015	155600	595028740	12420	12420	12420	12420	0
181	20241015	155500	595028740	12420	12420	12420	12420	0
182	20241015	155400	595028740	12420	12420	12420	12420	1336
183	20241015	155300	595028740	12420	12420	12420	12420	0
184	20241015	155200	595028740	12420	12420	12420	12420	0
185	20241015	155100	595028740	12420	12420	12420	12420	0
186	20241015	155000	595028740	12420	12420	12420	12420	0
187	20241015	154900	595028740	12420	12420	12420	12420	0
188	20241015	154800	595028740	12420	12420	12420	12420	0
189	20241015	154700	595028740	12420	12420	12420	12420	0
190	20241015	154600	595028740	12420	12420	12420	12420	0
191	20241015	154500	595028740	12420	12420	12420	12420	0
192	20241015	154400	595028740	12420	12420	12420	12420	0
193	20241015	154300	595028740	12420	12420	12420	12420	0
194	20241015	154200	595028740	12420	12420	12420	12420	0
195	20241015	154100	595028740	12420	12420	12420	12420	0
196	20241015	154000	595028740	12420	12420	12420	12420	0
197	20241015	153900	595028740	12420	12420	12420	12420	0
198	20241015	153800	595028740	12420	12420	12420	12420	0
199	20241015	153700	595028740	12420	12420	12420	12420	0
200	20241015	153600	595028740	12420	12420	12420	12420	0
201	20241015	153500	595028740	12420	12420	12420	12420	0
202	20241015	153400	595028740	12420	12420	12420	12420	0
203	20241015	153300	595028740	12420	12420	12420	12420	0
204	20241015	153200	595028740	12420	12420	12420	12420	0
205	20241015	153100	595028740	12420	12420	12420	12420	0
206	20241015	153000	595028740	12420	12420	12420	12420	1336
207	20241015	152900	578435620	12460	12460	12460	12460	0
208	20241015	152800	578435620	12460	12460	12460	12460	0
209	20241015	152700	578435620	12460	12460	12460	12460	0
210	20241015	152600	578435620	12460	12460	12460	12460	0
211	20241015	152500	578435620	12460	12460	12460	12460	0
212	20241015	152400	578435620	12460	12460	12460	12460	0
213	20241015	152300	578435620	12460	12460	12460	12460	0
214	20241015	152200	578435620	12460	12460	12460	12460	0
215	20241015	152100	578435620	12460	12460	12460	12460	0
216	20241015	152000	578435620	12460	12460	12460	12460	0
217	20241015	151900	578435620	12460	12460	12460	12430	31
218	20241015	151800	578049510	12460	12460	12460	12460	10
219	20241015	151700	577924910	12460	12460	12460	12410	118
220	20241015	151600	576460330	12420	12450	12470	12420	45
221	20241015	151500	575900900	12460	12410	12460	12410	389
222	20241015	151400	571063280	12430	12430	12430	12410	284
223	20241015	151300	567537800	12430	12410	12430	12410	145
224	20241015	151200	565736280	12430	12420	12430	12420	6
225	20241015	151100	565661750	12430	12410	12430	12400	604
226	20241015	151000	558158630	12420	12410	12420	12410	13
227	20241015	150900	557997180	12420	12420	12420	12420	38
228	20241015	150800	557525220	12420	12420	12420	12400	514
229	20241015	150700	551149750	12420	12420	12420	12420	3
230	20241015	150600	551112490	12420	12430	12430	12420	12
231	20241015	150500	550963430	12420	12420	12420	12420	13
232	20241015	150400	550801970	12410	12410	12410	12410	162
233	20241015	150300	548791550	12410	12410	12410	12410	47
234	20241015	150200	548208280	12410	12410	12410	12400	34
235	20241015	150100	547786640	12410	12410	12410	12410	20
236	20241015	150000	547538440	12400	12410	12410	12390	311
237	20241015	145900	543681930	12420	12420	12420	12420	5
238	20241015	145800	543619830	12400	12400	12420	12400	64
239	20241015	145700	542826130	12400	12400	12420	12390	59
240	20241015	145600	542094670	12420	12430	12430	12400	66
241	20241015	145500	541274930	12430	12420	12430	12410	396
242	20241015	145400	536353130	12420	12380	12420	12380	19
243	20241015	145300	536117790	12370	12400	12400	12370	2195
244	20241015	145200	508947580	12390	12420	12420	12390	4866
245	20241015	145100	448602430	12410	12420	12420	12410	96
246	20241015	145000	447410920	12420	12420	12420	12410	85
247	20241015	144900	446355500	12430	12430	12430	12410	73
248	20241015	144800	445449250	12420	12430	12440	12420	250
249	20241015	144700	442343660	12420	12420	12440	12420	292
250	20241015	144600	438714650	12420	12430	12430	12420	195
251	20241015	144500	436292720	12420	12430	12430	12420	264
252	20241015	144400	433013620	12430	12440	12440	12430	181
253	20241015	144300	430763680	12440	12430	12440	12420	117
254	20241015	144200	429309620	12430	12430	12430	12420	159
255	20241015	144100	427334060	12420	12420	12440	12420	96
256	20241015	144000	426141250	12420	12420	12440	12420	187
257	20241015	143900	423816010	12440	12440	12440	12430	260
258	20241015	143800	420583990	12440	12440	12450	12430	364
259	20241015	143700	416057520	12450	12450	12460	12440	294
260	20241015	143600	412398320	12460	12450	12460	12450	133
261	20241015	143500	410742420	12450	12450	12460	12450	206
262	20241015	143400	408177490	12450	12450	12460	12450	104
263	20241015	143300	406882300	12460	12460	12460	12450	306
264	20241015	143200	403072250	12450	12460	12460	12450	97
265	20241015	143100	401864420	12460	12460	12470	12460	397
266	20241015	143000	396917620	12470	12480	12480	12460	1544
267	20241015	142900	377676120	12480	12470	12480	12470	194
268	20241015	142800	375256910	12480	12480	12480	12470	139
269	20241015	142700	373522830	12470	12470	12480	12470	211
270	20241015	142600	370891380	12470	12480	12480	12470	84
271	20241015	142500	369843850	12480	12470	12480	12470	208
272	20241015	142400	367249770	12480	12470	12480	12470	85
273	20241015	142300	366189760	12480	12470	12480	12470	281
274	20241015	142200	362685470	12470	12490	12500	12470	283
275	20241015	142100	359153470	12490	12480	12490	12480	209
276	20241015	142000	356544830	12480	12490	12490	12480	83
277	20241015	141900	355508960	12490	12490	12490	12480	104
278	20241015	141800	354210840	12480	12480	12490	12480	187
279	20241015	141700	351877040	12490	12480	12490	12480	104
280	20241015	141600	350578880	12490	12490	12500	12490	128
281	20241015	141500	348980110	12500	12490	12500	12490	104
282	20241015	141400	347680860	12500	12500	12510	12500	147
283	20241015	141300	345843320	12500	12510	12520	12500	150
284	20241015	141200	343967530	12510	12520	12520	12500	110
285	20241015	141100	342591510	12520	12520	12520	12510	46
286	20241015	141000	342015840	12520	12510	12520	12510	27
287	20241015	140900	341678040	12520	12520	12520	12520	24
288	20241015	140800	341377560	12510	12520	12520	12510	26
289	20241015	140700	341052270	12510	12520	12520	12510	45
290	20241015	140600	340489110	12510	12520	12520	12510	10
291	20241015	140500	340364000	12520	12510	12520	12500	35
292	20241015	140400	339926170	12510	12520	12520	12510	21
293	20241015	140300	339663420	12520	12510	12520	12510	30
294	20241015	140200	339287970	12510	12520	12520	12510	30
295	20241015	140100	338912550	12520	12510	12520	12490	25
296	20241015	140000	338600090	12480	12520	12520	12480	1394
297	20241015	135900	321185220	12520	12520	12520	12510	46
298	20241015	135800	320609540	12520	12520	12520	12510	37
299	20241015	135700	320146620	12520	12510	12520	12510	31
300	20241015	135600	319758590	12510	12520	12530	12510	104
301	20241015	135500	318456640	12520	12530	12530	12510	94
302	20241015	135400	317280160	12530	12510	12530	12510	506
303	20241015	135300	310944610	12510	12510	12510	12500	149
304	20241015	135200	309080710	12510	12500	12520	12500	127
305	20241015	135100	307491940	12510	12500	12510	12500	67
306	20241015	135000	306653990	12500	12510	12510	12500	37
307	20241015	134900	306191210	12510	12510	12510	12500	27
308	20241015	134800	305853680	12510	12510	12510	12500	64
309	20241015	134700	305053360	12520	12520	12520	12520	19
310	20241015	134600	304815480	12520	12520	12520	12510	34
311	20241015	134500	304390040	12520	12520	12520	12510	46
312	20241015	134400	303814360	12510	12520	12520	12510	19
313	20241015	134300	303576640	12520	12530	12530	12520	22
314	20241015	134200	303301170	12520	12530	12530	12520	46
315	20241015	134100	302725030	12530	12530	12530	12520	25
316	20241015	134000	302411950	12530	12520	12530	12520	26
317	20241015	133900	302086410	12530	12520	12530	12520	27
318	20241015	133800	301748340	12530	12530	12530	12530	21
319	20241015	133700	301485210	12520	12530	12530	12520	36
320	20241015	133600	301034440	12530	12540	12550	12530	1220
321	20241015	133500	285747700	12540	12540	12540	12540	21
322	20241015	133400	285484360	12530	12530	12540	12530	26
323	20241015	133300	285158550	12540	12550	12550	12530	28
324	20241015	133200	284807480	12550	12530	12570	12530	67
325	20241015	133100	283967730	12540	12540	12540	12540	13
326	20241015	133000	283804710	12550	12560	12560	12550	25
327	20241015	132900	283490920	12530	12580	12580	12530	164
328	20241015	132800	281435250	12570	12570	12570	12570	25
329	20241015	132700	281121000	12550	12540	12550	12540	31
330	20241015	132600	280732190	12540	12540	12550	12530	33
331	20241015	132500	280318450	12550	12540	12550	12540	4
332	20241015	132400	280268270	12530	12540	12550	12530	30
333	20241015	132300	279892150	12540	12560	12560	12530	15
334	20241015	132200	279704060	12540	12550	12550	12540	17
335	20241015	132100	279490870	12550	12540	12550	12540	16
336	20241015	132000	279290220	12530	12520	12560	12520	23
337	20241015	131900	279002120	12520	12520	12560	12520	17
338	20241015	131800	278789240	12520	12580	12580	12520	34
339	20241015	131700	278362430	12580	12520	12580	12520	70
340	20241015	131600	277484210	12520	12510	12520	12510	13
341	20241015	131500	277321520	12510	12520	12520	12510	18
342	20241015	131400	277096310	12520	12520	12520	12520	42
343	20241015	131300	276570470	12520	12510	12520	12510	29
344	20241015	131200	276207670	12520	12500	12520	12500	27
345	20241015	131100	275869790	12500	12520	12520	12500	38
346	20241015	131000	275394330	12520	12500	12520	12500	38
347	20241015	130900	274919030	12500	12500	12500	12500	16
348	20241015	130800	274719030	12510	12510	12510	12510	21
349	20241015	130700	274456320	12500	12490	12500	12490	21
350	20241015	130600	274193970	12500	12500	12500	12500	19
351	20241015	130500	273956470	12500	12500	12510	12500	26
352	20241015	130400	273631410	12500	12490	12500	12490	26
353	20241015	130300	273306650	12490	12490	12490	12490	0
354	20241015	130200	273306650	12490	12500	12500	12490	32
355	20241015	130100	272906780	12500	12520	12520	12500	23
356	20241015	130000	272619030	12510	12490	12510	12490	19
357	20241015	125900	272381660	12490	12500	12500	12490	17
358	20241015	125800	272169310	12490	12500	12500	12490	30
359	20241015	125700	271794320	12500	12500	12500	12500	110
360	20241015	125600	270419320	12500	12510	12510	12500	303
361	20241015	125500	266628940	12500	12500	12500	12500	431
362	20241015	125400	261241440	12510	12540	12540	12510	49
363	20241015	125300	260627620	12510	12530	12530	12510	17
364	20241015	125200	260414930	12520	12510	12520	12510	41
365	20241015	125100	259901850	12510	12520	12520	12510	20
366	20241015	125000	259651620	12510	12510	12520	12510	55
367	20241015	124900	258963310	12500	12520	12520	12500	15
368	20241015	124800	258775700	12510	12500	12510	12500	29
369	20241015	124700	258413060	12510	12520	12520	12500	19
370	20241015	124600	258175360	12510	12500	12510	12500	34
371	20241015	124500	257750260	12510	12510	12510	12500	55
372	20241015	124400	257062360	12510	12520	12520	12510	38
373	20241015	124300	256586690	12520	12530	12540	12520	28
374	20241015	124200	256235860	12530	12510	12530	12510	39
375	20241015	124100	255747910	12510	12510	12510	12510	0
376	20241015	124000	255747910	12510	12510	12520	12510	124
377	20241015	123900	254196490	12520	12530	12530	12520	134
378	20241015	123800	252518680	12550	12540	12550	12540	19
379	20241015	123700	252280360	12540	12540	12550	12540	27
380	20241015	123600	251941700	12540	12540	12550	12540	27
381	20241015	123500	251603090	12540	12540	12540	12540	9
382	20241015	123400	251490230	12540	12540	12550	12540	33
383	20241015	123300	251076320	12540	12540	12540	12530	31
384	20241015	123200	250687650	12530	12530	12530	12530	9
385	20241015	123100	250574880	12520	12520	12520	12520	15
386	20241015	123000	250387080	12530	12520	12530	12520	33
387	20241015	122900	249973740	12520	12540	12540	12520	18
388	20241015	122800	249748180	12530	12540	12540	12530	33
389	20241015	122700	249334510	12530	12550	12550	12530	16
390	20241015	122600	249134010	12540	12520	12540	12520	39
391	20241015	122500	248645460	12520	12520	12520	12520	8
392	20241015	122400	248545300	12520	12540	12540	12520	16
393	20241015	122300	248344960	12550	12520	12550	12520	41
394	20241015	122200	247830870	12540	12540	12540	12540	105
395	20241015	122100	246514170	12530	12530	12530	12530	41
396	20241015	122000	246000440	12540	12520	12540	12520	33
397	20241015	121900	245587010	12520	12520	12520	12520	7
398	20241015	121800	245499370	12520	12520	12530	12520	33
399	20241015	121700	245086160	12510	12510	12510	12510	15
400	20241015	121600	244898510	12530	12510	12530	12510	37
401	20241015	121500	244435260	12510	12510	12510	12510	23
402	20241015	121400	244147530	12510	12510	12520	12510	65
403	20241015	121300	243334200	12510	12510	12510	12510	10
404	20241015	121200	243209100	12510	12530	12530	12510	45
405	20241015	121100	242645950	12540	12540	12540	12540	232
406	20241015	121000	239736670	12550	12540	12550	12540	125
407	20241015	120900	238168180	12540	12540	12540	12540	53
408	20241015	120800	237503560	12540	12550	12550	12540	101
409	20241015	120700	236236330	12550	12540	12550	12540	31
410	20241015	120600	235847370	12540	12550	12550	12540	303
411	20241015	120500	232047470	12540	12540	12550	12540	346
412	20241015	120400	227708100	12540	12540	12550	12540	43
413	20241015	120300	227168690	12540	12540	12540	12540	9
414	20241015	120200	227055830	12540	12540	12550	12540	43
415	20241015	120100	226516420	12540	12540	12540	12540	23
416	20241015	120000	226228000	12540	12550	12550	12540	237
417	20241015	115900	223255040	12540	12540	12540	12540	24
418	20241015	115800	222954080	12540	12540	12540	12540	24
419	20241015	115700	222653120	12540	12550	12550	12540	257
420	20241015	115600	219427840	12550	12550	12560	12550	27
421	20241015	115500	219088900	12540	12540	12540	12540	24
422	20241015	115400	218787940	12540	12540	12560	12540	15
423	20241015	115300	218599740	12560	12600	12600	12560	35
424	20241015	115200	218159530	12590	12570	12590	12570	19
425	20241015	115100	217920640	12560	12560	12560	12560	16
426	20241015	115000	217719680	12560	12570	12570	12560	39
427	20241015	114900	217229670	12560	12580	12580	12560	45
428	20241015	114800	216664150	12570	12570	12570	12570	17
429	20241015	114700	216450460	12560	12570	12620	12560	328
430	20241015	114600	212313850	12560	12570	12570	12560	53
431	20241015	114500	211647880	12560	12560	12560	12560	15
432	20241015	114400	211459480	12560	12570	12610	12560	45
433	20241015	114300	210893730	12560	12580	12610	12560	36
434	20241015	114200	210441010	12540	12540	12540	12540	15
435	20241015	114100	210252910	12620	12590	12620	12560	70
436	20241015	114000	209369800	12620	12500	12620	12500	309
437	20241015	113900	205490010	12510	12510	12510	12500	35
438	20241015	113800	205052310	12500	12510	12510	12500	10
439	20241015	113700	204927300	12500	12500	12500	12500	339
440	20241015	113600	200689800	12510	12510	12510	12500	135
441	20241015	113500	199002260	12510	12510	12510	12510	0
442	20241015	113400	199002260	12510	12510	12510	12500	26
443	20241015	113300	198677230	12510	12510	12510	12510	402
444	20241015	113200	193648210	12510	12510	12510	12510	17
445	20241015	113100	193435540	12520	12510	12520	12510	25
446	20241015	113000	193122780	12520	12520	12520	12520	18
447	20241015	112900	192897420	12520	12520	12520	12520	25
448	20241015	112800	192584420	12520	12520	12520	12520	88
449	20241015	112700	191482660	12520	12540	12540	12520	46
450	20241015	112600	190906720	12550	12540	12550	12540	21
451	20241015	112500	190643180	12520	12520	12530	12520	33
452	20241015	112400	190230010	12520	12510	12520	12510	35
453	20241015	112300	189792150	12510	12510	12510	12510	9
454	20241015	112200	189679560	12510	12510	12510	12510	22
455	20241015	112100	189404340	12510	12510	12510	12510	15
456	20241015	112000	189216690	12510	12510	12510	12510	40
457	20241015	111900	188716290	12520	12520	12520	12520	2
458	20241015	111800	188691250	12510	12510	12510	12510	23
459	20241015	111700	188403520	12540	12510	12540	12510	66
460	20241015	111600	187576310	12520	12520	12520	12510	14
461	20241015	111500	187401120	12520	12510	12520	12510	39
462	20241015	111400	186913150	12510	12520	12520	12510	11
463	20241015	111300	186775520	12520	12520	12520	12520	1
464	20241015	111200	186763000	12510	12520	12520	12510	34
465	20241015	111100	186337650	12510	12490	12650	12490	845
466	20241015	111000	175711210	12460	12490	12490	12460	1754
467	20241015	110900	153814540	12490	12500	12500	12490	1411
468	20241015	110800	136178820	12500	12500	12500	12500	22
469	20241015	110700	135903820	12500	12510	12510	12500	10
470	20241015	110600	135778810	12500	12500	12500	12500	42
471	20241015	110500	135253810	12500	12500	12500	12500	24
472	20241015	110400	134953810	12500	12510	12510	12500	82
473	20241015	110300	133928070	12500	12510	12510	12500	40
474	20241015	110200	133427910	12500	12500	12500	12500	24
475	20241015	110100	133127910	12510	12500	12510	12500	10
476	20241015	110000	133002900	12500	12510	12510	12500	18
477	20241015	105900	132777860	12500	12510	12510	12500	27
478	20241015	105800	132440330	12510	12520	12520	12510	255
479	20241015	105700	129250230	12510	12520	12520	12510	112
480	20241015	105600	127848270	12520	12520	12520	12520	33
481	20241015	105500	127435110	12530	12530	12530	12530	24
482	20241015	105400	127134390	12530	12530	12530	12530	9
483	20241015	105300	127021620	12530	12530	12530	12530	24
484	20241015	105200	126720900	12530	12520	12530	12520	27
485	20241015	105100	126382830	12530	12530	12530	12530	1
486	20241015	105000	126370300	12520	12520	12520	12520	24
487	20241015	104900	126069820	12520	12530	12530	12520	29
488	20241015	104800	125706630	12540	12550	12550	12540	480
489	20241015	104700	119686930	12540	12540	12540	12540	24
490	20241015	104600	119385970	12550	12540	12550	12540	16
491	20241015	104500	119185320	12540	12540	12540	12540	9
492	20241015	104400	119072460	12540	12540	12550	12540	34
493	20241015	104300	118646090	12540	12540	12540	12540	32
494	20241015	104200	118244810	12540	12540	12540	12540	13
495	20241015	104100	118081790	12540	12540	12540	12540	11
496	20241015	104000	117943850	12530	12530	12530	12530	24
497	20241015	103900	117643130	12530	12530	12530	12530	0
498	20241015	103800	117643130	12530	12530	12560	12530	26
499	20241015	103700	117317300	12520	12520	12520	12520	24
500	20241015	103600	117016820	12520	12510	12520	12510	28
501	20241015	103500	116666410	12510	12500	12510	12500	334
502	20241015	103400	112488160	12500	12500	12500	12500	29
503	20241015	103300	112125660	12510	12510	12510	12510	70
504	20241015	103200	111249960	12510	12520	12520	12510	10
505	20241015	103100	111124850	12520	12520	12520	12510	21
506	20241015	103000	110862120	12520	12510	12520	12510	19
507	20241015	102900	110624390	12510	12520	12540	12510	242
508	20241015	102800	107596460	12520	12530	12530	12520	16
509	20241015	102700	107396130	12520	12530	12530	12520	32
510	20241015	102600	106995480	12530	12530	12530	12520	14
511	20241015	102500	106820150	12530	12530	12530	12530	105
512	20241015	102400	105504500	12530	12520	12530	12520	31
513	20241015	102300	105116220	12520	12520	12520	12520	9
514	20241015	102200	105003540	12520	12520	12540	12510	134
515	20241015	102100	103325870	12520	12520	12520	12520	53
516	20241015	102000	102662310	12520	12520	12520	12520	77
517	20241015	101900	101698270	12520	12530	12530	12520	21
518	20241015	101800	101435290	12520	12530	12530	12520	25
519	20241015	101700	101122280	12530	12520	12530	12520	83
520	20241015	101600	100082600	12520	12530	12530	12520	36
521	20241015	101500	99631670	12530	12530	12540	12530	29
522	20241015	101400	99268250	12540	12530	12540	12530	27
523	20241015	101300	98929930	12540	12540	12540	12530	17
524	20241015	101200	98716760	12540	12540	12540	12540	15
525	20241015	101100	98528660	12540	12560	12560	12540	26
526	20241015	101000	98202320	12540	12550	12550	12540	431
527	20241015	100900	92794070	12560	12560	12560	12560	366
528	20241015	100800	88197110	12570	12590	12590	12570	496
529	20241015	100700	81957830	12590	12590	12590	12590	40
530	20241015	100600	81454230	12600	12600	12600	12600	34
531	20241015	100500	81025830	12600	12600	12600	12600	4
532	20241015	100400	80975430	12620	12620	12620	12620	1
533	20241015	100300	80962810	12610	12610	12610	12610	6
534	20241015	100200	80887150	12600	12600	12600	12600	45
535	20241015	100100	80320150	12640	12600	12640	12600	47
536	20241015	100000	79727910	12640	12600	12640	12600	21
537	20241015	095900	79463270	12600	12600	12600	12600	0
538	20241015	095800	79463270	12600	12600	12600	12600	0
539	20241015	095700	79463270	12600	12600	12600	12600	0
540	20241015	095600	79463270	12600	12600	12600	12600	0
541	20241015	095500	79463270	12600	12600	12600	12600	24
542	20241015	095400	79160870	12570	12570	12570	12570	0
543	20241015	095300	79160870	12570	12600	12600	12570	2
544	20241015	095200	79135700	12600	12600	12600	12600	10
545	20241015	095100	79009700	12600	12600	12600	12600	0
546	20241015	095000	79009700	12600	12600	12600	12600	1
547	20241015	094900	78997100	12600	12600	12600	12600	2
548	20241015	094800	78971900	12640	12640	12640	12640	4
549	20241015	094700	78921340	12640	12640	12640	12640	0
550	20241015	094600	78921340	12640	12590	12640	12570	793
551	20241015	094500	68944630	12590	12590	12590	12590	0
552	20241015	094400	68944630	12590	12610	12610	12590	102
553	20241015	094300	67660430	12590	12600	12600	12590	85
554	20241015	094200	66589530	12590	12590	12590	12590	9
555	20241015	094100	66476220	12590	12620	12620	12590	3
556	20241015	094000	66438420	12620	12640	12640	12620	34
557	20241015	093900	66009240	12590	12590	12590	12590	0
558	20241015	093800	66009240	12590	12600	12600	12590	566
559	20241015	093700	58882920	12600	12610	12610	12600	441
560	20241015	093600	53325480	12640	12640	12640	12640	3
561	20241015	093500	53287560	12640	12640	12640	12640	1
562	20241015	093400	53274920	12640	12640	12640	12640	27
563	20241015	093300	52933640	12650	12650	12650	12650	50
564	20241015	093200	52301140	12650	12650	12650	12650	7
565	20241015	093100	52212590	12610	12610	12610	12610	33
566	20241015	093000	51796460	12610	12610	12610	12610	78
567	20241015	092900	50812880	12620	12620	12620	12620	107
568	20241015	092800	49462540	12620	12620	12620	12620	8
569	20241015	092700	49361580	12620	12610	12620	12610	70
570	20241015	092600	48478190	12650	12650	12650	12650	0
571	20241015	092500	48478190	12650	12610	12650	12610	71
572	20241015	092400	47582080	12600	12600	12600	12600	30
573	20241015	092300	47204080	12630	12640	12640	12630	4
574	20241015	092200	47153530	12640	12640	12640	12640	0
575	20241015	092100	47153530	12640	12650	12650	12640	80
576	20241015	092000	46141540	12650	12650	12650	12650	1
577	20241015	091900	46128890	12600	12650	12650	12600	2
578	20241015	091800	46103640	12600	12600	12600	12600	52
579	20241015	091700	45448440	12600	12600	12600	12600	2
580	20241015	091600	45423240	12600	12600	12600	12600	0
581	20241015	091500	45423240	12600	12680	12680	12600	635
582	20241015	091400	37413600	12680	12680	12680	12680	120
583	20241015	091300	35892000	12690	12690	12690	12690	21
584	20241015	091200	35625510	12680	12680	12680	12680	76
585	20241015	091100	34661830	12690	12690	12690	12690	1005
586	20241015	091000	21908380	12690	12670	12690	12670	195
587	20241015	090900	19436120	12680	12640	12680	12640	95
588	20241015	090800	18232120	12610	12610	12610	12610	0
589	20241015	090700	18232120	12610	12670	12670	12610	42
590	20241015	090600	17702440	12660	12670	12670	12660	20
591	20241015	090500	17449230	12600	12660	12660	12600	333
592	20241015	090400	13251340	12670	12680	12680	12610	220
593	20241015	090300	10469410	12660	12670	12670	12660	182
594	20241015	090200	8165280	12700	12700	12700	12700	257
595	20241015	090100	4901380	12700	12700	12700	12700	0
596	20241015	090000	4901380	12700	12590	12720	12590	389