KissMeData/014790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190000	162392745	2405	2405	2405	2405	599
3	20241002	185900	162392745	2405	2405	2405	2405	0
4	20241002	185800	162392745	2405	2405	2405	2405	0
5	20241002	185700	162392745	2405	2405	2405	2405	0
6	20241002	185600	162392745	2405	2405	2405	2405	0
7	20241002	185500	162392745	2405	2405	2405	2405	0
8	20241002	185400	162392745	2405	2405	2405	2405	0
9	20241002	185300	162392745	2405	2405	2405	2405	0
10	20241002	185200	162392745	2405	2405	2405	2405	0
11	20241002	185100	162392745	2405	2405	2405	2405	0
12	20241002	185000	162392745	2405	2405	2405	2405	0
13	20241002	184900	162392745	2405	2405	2405	2405	0
14	20241002	184800	162392745	2405	2405	2405	2405	0
15	20241002	184700	162392745	2405	2405	2405	2405	0
16	20241002	184600	162392745	2405	2405	2405	2405	0
17	20241002	184500	162392745	2405	2405	2405	2405	0
18	20241002	184400	162392745	2405	2405	2405	2405	0
19	20241002	184300	162392745	2405	2405	2405	2405	0
20	20241002	184200	162392745	2405	2405	2405	2405	0
21	20241002	184100	162392745	2405	2405	2405	2405	0
22	20241002	184000	162392745	2405	2405	2405	2405	0
23	20241002	183900	162392745	2405	2405	2405	2405	0
24	20241002	183800	162392745	2405	2405	2405	2405	0
25	20241002	183700	162392745	2405	2405	2405	2405	0
26	20241002	183600	162392745	2405	2405	2405	2405	0
27	20241002	183500	162392745	2405	2405	2405	2405	0
28	20241002	183400	162392745	2405	2405	2405	2405	0
29	20241002	183300	162392745	2405	2405	2405	2405	0
30	20241002	183200	162392745	2405	2405	2405	2405	0
31	20241002	183100	162392745	2405	2405	2405	2405	0
32	20241002	183000	162392745	2405	2405	2405	2405	599
33	20241002	182900	162392745	2405	2405	2405	2405	0
34	20241002	182800	162392745	2405	2405	2405	2405	0
35	20241002	182700	162392745	2405	2405	2405	2405	0
36	20241002	182600	162392745	2405	2405	2405	2405	0
37	20241002	182500	162392745	2405	2405	2405	2405	0
38	20241002	182400	162392745	2405	2405	2405	2405	0
39	20241002	182300	162392745	2405	2405	2405	2405	0
40	20241002	182200	162392745	2405	2405	2405	2405	0
41	20241002	182100	162392745	2405	2405	2405	2405	0
42	20241002	182000	162392745	2405	2405	2405	2405	0
43	20241002	181900	162392745	2405	2405	2405	2405	0
44	20241002	181800	162392745	2405	2405	2405	2405	0
45	20241002	181700	162392745	2405	2405	2405	2405	0
46	20241002	181600	162392745	2405	2405	2405	2405	0
47	20241002	181500	162392745	2405	2405	2405	2405	0
48	20241002	181400	162392745	2405	2405	2405	2405	0
49	20241002	181300	162392745	2405	2405	2405	2405	0
50	20241002	181200	162392745	2405	2405	2405	2405	0
51	20241002	181100	162392745	2405	2405	2405	2405	0
52	20241002	181000	162392745	2405	2405	2405	2405	0
53	20241002	180900	162392745	2405	2405	2405	2405	0
54	20241002	180800	162392745	2405	2405	2405	2405	0
55	20241002	180700	162392745	2405	2405	2405	2405	0
56	20241002	180600	162392745	2405	2405	2405	2405	0
57	20241002	180500	162392745	2405	2405	2405	2405	0
58	20241002	180400	162392745	2405	2405	2405	2405	0
59	20241002	180300	162392745	2405	2405	2405	2405	0
60	20241002	180200	162392745	2405	2405	2405	2405	0
61	20241002	180100	162392745	2405	2405	2405	2405	0
62	20241002	180000	162392745	2405	2405	2405	2405	599
63	20241002	175900	162392745	2405	2405	2405	2405	0
64	20241002	175800	162392745	2405	2405	2405	2405	0
65	20241002	175700	162392745	2405	2405	2405	2405	0
66	20241002	175600	162392745	2405	2405	2405	2405	0
67	20241002	175500	162392745	2405	2405	2405	2405	0
68	20241002	175400	162392745	2405	2405	2405	2405	0
69	20241002	175300	162392745	2405	2405	2405	2405	0
70	20241002	175200	162392745	2405	2405	2405	2405	0
71	20241002	175100	162392745	2405	2405	2405	2405	0
72	20241002	175000	162392745	2405	2405	2405	2405	0
73	20241002	174900	162392745	2405	2405	2405	2405	0
74	20241002	174800	162392745	2405	2405	2405	2405	0
75	20241002	174700	162392745	2405	2405	2405	2405	0
76	20241002	174600	162392745	2405	2405	2405	2405	0
77	20241002	174500	162392745	2405	2405	2405	2405	0
78	20241002	174400	162392745	2405	2405	2405	2405	0
79	20241002	174300	162392745	2405	2405	2405	2405	0
80	20241002	174200	162392745	2405	2405	2405	2405	0
81	20241002	174100	162392745	2405	2405	2405	2405	0
82	20241002	174000	162392745	2405	2405	2405	2405	0
83	20241002	173900	162392745	2405	2405	2405	2405	0
84	20241002	173800	162392745	2405	2405	2405	2405	0
85	20241002	173700	162392745	2405	2405	2405	2405	0
86	20241002	173600	162392745	2405	2405	2405	2405	0
87	20241002	173500	162392745	2405	2405	2405	2405	0
88	20241002	173400	162392745	2405	2405	2405	2405	0
89	20241002	173300	162392745	2405	2405	2405	2405	0
90	20241002	173200	162392745	2405	2405	2405	2405	0
91	20241002	173100	162392745	2405	2405	2405	2405	0
92	20241002	173000	162392745	2405	2405	2405	2405	599
93	20241002	172900	162392745	2405	2405	2405	2405	0
94	20241002	172800	162392745	2405	2405	2405	2405	0
95	20241002	172700	162392745	2405	2405	2405	2405	0
96	20241002	172600	162392745	2405	2405	2405	2405	0
97	20241002	172500	162392745	2405	2405	2405	2405	0
98	20241002	172400	162392745	2405	2405	2405	2405	0
99	20241002	172300	162392745	2405	2405	2405	2405	0
100	20241002	172200	162392745	2405	2405	2405	2405	0
101	20241002	172100	162392745	2405	2405	2405	2405	0
102	20241002	172000	162392745	2405	2405	2405	2405	0
103	20241002	171900	162392745	2405	2405	2405	2405	0
104	20241002	171800	162392745	2405	2405	2405	2405	0
105	20241002	171700	162392745	2405	2405	2405	2405	0
106	20241002	171600	162392745	2405	2405	2405	2405	0
107	20241002	171500	162392745	2405	2405	2405	2405	0
108	20241002	171400	162392745	2405	2405	2405	2405	0
109	20241002	171300	162392745	2405	2405	2405	2405	0
110	20241002	171200	162392745	2405	2405	2405	2405	0
111	20241002	171100	162392745	2405	2405	2405	2405	0
112	20241002	171000	162392745	2405	2405	2405	2405	0
113	20241002	170900	162392745	2405	2405	2405	2405	0
114	20241002	170800	162392745	2405	2405	2405	2405	0
115	20241002	170700	162392745	2405	2405	2405	2405	0
116	20241002	170600	162392745	2405	2405	2405	2405	0
117	20241002	170500	162392745	2405	2405	2405	2405	0
118	20241002	170400	162392745	2405	2405	2405	2405	0
119	20241002	170300	162392745	2405	2405	2405	2405	0
120	20241002	170200	162392745	2405	2405	2405	2405	0
121	20241002	170100	162392745	2405	2405	2405	2405	0
122	20241002	170000	162392745	2405	2405	2405	2405	599
123	20241002	165900	162392745	2405	2405	2405	2405	0
124	20241002	165800	162392745	2405	2405	2405	2405	0
125	20241002	165700	162392745	2405	2405	2405	2405	0
126	20241002	165600	162392745	2405	2405	2405	2405	0
127	20241002	165500	162392745	2405	2405	2405	2405	0
128	20241002	165400	162392745	2405	2405	2405	2405	0
129	20241002	165300	162392745	2405	2405	2405	2405	0
130	20241002	165200	162392745	2405	2405	2405	2405	0
131	20241002	165100	162392745	2405	2405	2405	2405	0
132	20241002	165000	162392745	2405	2405	2405	2405	0
133	20241002	164900	162392745	2405	2405	2405	2405	0
134	20241002	164800	162392745	2405	2405	2405	2405	0
135	20241002	164700	162392745	2405	2405	2405	2405	0
136	20241002	164600	162392745	2405	2405	2405	2405	0
137	20241002	164500	162392745	2405	2405	2405	2405	0
138	20241002	164400	162392745	2405	2405	2405	2405	0
139	20241002	164300	162392745	2405	2405	2405	2405	0
140	20241002	164200	162392745	2405	2405	2405	2405	0
141	20241002	164100	162392745	2405	2405	2405	2405	0
142	20241002	164000	162392745	2405	2405	2405	2405	0
143	20241002	163900	162392745	2405	2405	2405	2405	0
144	20241002	163800	162392745	2405	2405	2405	2405	0
145	20241002	163700	162392745	2405	2405	2405	2405	0
146	20241002	163600	162392745	2405	2405	2405	2405	0
147	20241002	163500	162392745	2405	2405	2405	2405	0
148	20241002	163400	162392745	2405	2405	2405	2405	0
149	20241002	163300	162392745	2405	2405	2405	2405	0
150	20241002	163200	162392745	2405	2405	2405	2405	0
151	20241002	163100	162392745	2405	2405	2405	2405	0
152	20241002	163000	162392745	2405	2405	2405	2405	599
153	20241002	162900	162392745	2405	2405	2405	2405	0
154	20241002	162800	162392745	2405	2405	2405	2405	0
155	20241002	162700	162392745	2405	2405	2405	2405	0
156	20241002	162600	162392745	2405	2405	2405	2405	0
157	20241002	162500	162392745	2405	2405	2405	2405	0
158	20241002	162400	162392745	2405	2405	2405	2405	0
159	20241002	162300	162392745	2405	2405	2405	2405	0
160	20241002	162200	162392745	2405	2405	2405	2405	0
161	20241002	162100	162392745	2405	2405	2405	2405	0
162	20241002	162000	162392745	2405	2405	2405	2405	0
163	20241002	161900	162392745	2405	2405	2405	2405	0
164	20241002	161800	162392745	2405	2405	2405	2405	0
165	20241002	161700	162392745	2405	2405	2405	2405	0
166	20241002	161600	162392745	2405	2405	2405	2405	0
167	20241002	161500	162392745	2405	2405	2405	2405	0
168	20241002	161400	162392745	2405	2405	2405	2405	0
169	20241002	161300	162392745	2405	2405	2405	2405	0
170	20241002	161200	162392745	2405	2405	2405	2405	0
171	20241002	161100	162392745	2405	2405	2405	2405	0
172	20241002	161000	162392745	2405	2405	2405	2405	0
173	20241002	160900	162392745	2405	2405	2405	2405	0
174	20241002	160800	162392745	2405	2405	2405	2405	0
175	20241002	160700	162392745	2405	2405	2405	2405	0
176	20241002	160600	162392745	2405	2405	2405	2405	0
177	20241002	160500	162392745	2405	2405	2405	2405	0
178	20241002	160400	162392745	2405	2405	2405	2405	0
179	20241002	160300	162392745	2405	2405	2405	2405	0
180	20241002	160200	162392745	2405	2405	2405	2405	0
181	20241002	160100	162392745	2405	2405	2405	2405	0
182	20241002	160000	162392745	2405	2405	2405	2405	599
183	20241002	155900	162392745	2405	2405	2405	2405	0
184	20241002	155800	162392745	2405	2405	2405	2405	0
185	20241002	155700	162392745	2405	2405	2405	2405	0
186	20241002	155600	162392745	2405	2405	2405	2405	0
187	20241002	155500	162392745	2405	2405	2405	2405	0
188	20241002	155400	162392745	2405	2405	2405	2405	0
189	20241002	155300	162392745	2405	2405	2405	2405	0
190	20241002	155200	162392745	2405	2405	2405	2405	0
191	20241002	155100	162392745	2405	2405	2405	2405	0
192	20241002	155000	162392745	2405	2405	2405	2405	0
193	20241002	154900	162392745	2405	2405	2405	2405	0
194	20241002	154800	162392745	2405	2405	2405	2405	0
195	20241002	154700	162392745	2405	2405	2405	2405	0
196	20241002	154600	162392745	2405	2405	2405	2405	0
197	20241002	154500	162392745	2405	2405	2405	2405	0
198	20241002	154400	162392745	2405	2405	2405	2405	0
199	20241002	154300	162392745	2405	2405	2405	2405	0
200	20241002	154200	162392745	2405	2405	2405	2405	0
201	20241002	154100	162392745	2405	2405	2405	2405	0
202	20241002	154000	162392745	2405	2405	2405	2405	0
203	20241002	153900	162392745	2405	2405	2405	2405	0
204	20241002	153800	162392745	2405	2405	2405	2405	0
205	20241002	153700	162392745	2405	2405	2405	2405	0
206	20241002	153600	162392745	2405	2405	2405	2405	0
207	20241002	153500	162392745	2405	2405	2405	2405	0
208	20241002	153400	162392745	2405	2405	2405	2405	0
209	20241002	153300	162392745	2405	2405	2405	2405	0
210	20241002	153200	162392745	2405	2405	2405	2405	0
211	20241002	153100	162392745	2405	2405	2405	2405	0
212	20241002	153000	162392745	2405	2405	2405	2405	1198
213	20241002	152900	160952150	2405	2405	2405	2405	0
214	20241002	152800	160952150	2405	2405	2405	2405	0
215	20241002	152700	160952150	2405	2405	2405	2405	0
216	20241002	152600	160952150	2405	2405	2405	2405	0
217	20241002	152500	160952150	2405	2405	2405	2405	0
218	20241002	152400	160952150	2405	2405	2405	2405	0
219	20241002	152300	160952150	2405	2405	2405	2405	0
220	20241002	152200	160952150	2405	2405	2405	2405	0
221	20241002	152100	160952150	2405	2405	2405	2405	0
222	20241002	152000	160952150	2405	2405	2405	2405	0
223	20241002	151900	160952150	2405	2410	2415	2405	1376
224	20241002	151800	157641060	2410	2410	2410	2410	2
225	20241002	151700	157636240	2410	2410	2415	2410	82
226	20241002	151600	157438495	2410	2410	2410	2410	156
227	20241002	151500	157062535	2410	2410	2415	2410	179
228	20241002	151400	156631130	2410	2410	2410	2410	224
229	20241002	151300	156091290	2410	2410	2410	2410	294
230	20241002	151200	155382750	2410	2410	2410	2410	208
231	20241002	151100	154881470	2410	2415	2415	2410	910
232	20241002	151000	152687405	2420	2410	2450	2410	2923
233	20241002	150900	145577045	2410	2410	2410	2410	58
234	20241002	150800	145437265	2410	2415	2420	2410	608
235	20241002	150700	143969175	2410	2410	2410	2410	5
236	20241002	150600	143957125	2410	2415	2415	2410	37
237	20241002	150500	143867800	2410	2410	2410	2410	0
238	20241002	150400	143867800	2410	2410	2410	2410	37
239	20241002	150300	143778630	2410	2410	2410	2410	307
240	20241002	150200	143038760	2415	2410	2415	2410	76
241	20241002	150100	142855310	2410	2410	2410	2410	213
242	20241002	150000	142341980	2410	2410	2410	2410	147
243	20241002	145900	141987710	2415	2410	2415	2410	65
244	20241002	145800	141831040	2410	2415	2415	2410	643
245	20241002	145700	140278910	2410	2415	2415	2410	118
246	20241002	145600	139994410	2410	2410	2415	2410	176
247	20241002	145500	139570225	2410	2410	2410	2410	276
248	20241002	145400	138905065	2410	2410	2410	2410	311
249	20241002	145300	138155555	2415	2415	2415	2415	1274
250	20241002	145200	135078845	2415	2415	2415	2415	454
251	20241002	145100	133982435	2415	2415	2415	2415	1070
252	20241002	145000	131398385	2420	2420	2420	2415	18
253	20241002	144900	131354835	2415	2420	2420	2415	20
254	20241002	144800	131306510	2415	2415	2415	2415	5
255	20241002	144700	131294435	2415	2415	2415	2415	1
256	20241002	144600	131292020	2415	2415	2415	2415	121
257	20241002	144500	130999805	2420	2420	2420	2420	0
258	20241002	144400	130999805	2420	2420	2420	2420	0
259	20241002	144300	130999805	2420	2415	2420	2415	19
260	20241002	144200	130953915	2415	2420	2420	2415	6
261	20241002	144100	130939400	2415	2415	2415	2415	0
262	20241002	144000	130939400	2415	2415	2415	2415	0
263	20241002	143900	130939400	2415	2415	2415	2415	0
264	20241002	143800	130939400	2415	2415	2415	2415	0
265	20241002	143700	130939400	2415	2415	2415	2415	0
266	20241002	143600	130939400	2415	2415	2415	2415	12
267	20241002	143500	130910420	2420	2420	2420	2420	0
268	20241002	143400	130910420	2420	2420	2420	2420	0
269	20241002	143300	130910420	2420	2415	2420	2415	5
270	20241002	143200	130898340	2415	2415	2415	2415	0
271	20241002	143100	130898340	2415	2415	2415	2415	0
272	20241002	143000	130898340	2415	2415	2420	2415	23
273	20241002	142900	130842770	2420	2420	2420	2420	1
274	20241002	142800	130840350	2415	2415	2415	2415	32
275	20241002	142700	130763070	2420	2420	2420	2420	0
276	20241002	142600	130763070	2420	2420	2420	2420	1
277	20241002	142500	130760650	2420	2415	2420	2415	6
278	20241002	142400	130746155	2420	2415	2420	2415	50
279	20241002	142300	130625395	2415	2415	2420	2415	83
280	20241002	142200	130424670	2420	2415	2420	2415	3
281	20241002	142100	130417420	2415	2415	2415	2415	13
282	20241002	142000	130386025	2415	2415	2415	2415	1
283	20241002	141900	130383610	2415	2415	2415	2415	13
284	20241002	141800	130352215	2415	2420	2420	2415	157
285	20241002	141700	129972330	2420	2420	2420	2420	0
286	20241002	141600	129972330	2420	2420	2420	2420	0
287	20241002	141500	129972330	2420	2420	2420	2420	0
288	20241002	141400	129972330	2420	2420	2420	2420	0
289	20241002	141300	129972330	2420	2420	2420	2420	5
290	20241002	141200	129960230	2415	2415	2415	2415	0
291	20241002	141100	129960230	2415	2415	2415	2415	0
292	20241002	141000	129960230	2415	2415	2415	2415	0
293	20241002	140900	129960230	2415	2415	2415	2415	0
294	20241002	140800	129960230	2415	2415	2415	2415	0
295	20241002	140700	129960230	2415	2415	2415	2415	26
296	20241002	140600	129897440	2415	2415	2415	2415	0
297	20241002	140500	129897440	2415	2415	2415	2415	2
298	20241002	140400	129892610	2415	2415	2415	2415	15
299	20241002	140300	129856385	2415	2415	2415	2415	100
300	20241002	140200	129614885	2415	2415	2415	2415	1
301	20241002	140100	129612470	2415	2415	2415	2415	13
302	20241002	140000	129581075	2415	2415	2415	2415	156
303	20241002	135900	129204335	2415	2415	2415	2415	12
304	20241002	135800	129175355	2415	2415	2415	2415	70
305	20241002	135700	129006305	2415	2415	2415	2415	2
306	20241002	135600	129001475	2420	2420	2420	2420	23
307	20241002	135500	128945815	2420	2415	2420	2415	6
308	20241002	135400	128931315	2415	2420	2420	2415	55
309	20241002	135300	128798480	2415	2415	2415	2415	2
310	20241002	135200	128793650	2415	2415	2415	2415	19
311	20241002	135100	128747765	2415	2420	2420	2415	61
312	20241002	135000	128600290	2415	2415	2415	2415	474
313	20241002	134900	127455580	2415	2415	2415	2415	8
314	20241002	134800	127436260	2420	2415	2420	2415	39
315	20241002	134700	127342015	2415	2415	2420	2415	51
316	20241002	134600	127218835	2420	2415	2420	2415	47
317	20241002	134500	127105325	2415	2415	2415	2415	78
318	20241002	134400	126916955	2415	2415	2415	2415	233
319	20241002	134300	126354260	2420	2420	2420	2415	131
320	20241002	134200	126037885	2415	2415	2415	2415	39
321	20241002	134100	125943700	2415	2415	2420	2415	162
322	20241002	134000	125552025	2415	2420	2420	2415	2189
323	20241002	133900	120256060	2420	2420	2420	2420	0
324	20241002	133800	120256060	2420	2420	2420	2420	0
325	20241002	133700	120256060	2420	2420	2420	2420	0
326	20241002	133600	120256060	2420	2420	2420	2420	0
327	20241002	133500	120256060	2420	2420	2420	2420	0
328	20241002	133400	120256060	2420	2420	2420	2420	2
329	20241002	133300	120251220	2420	2420	2420	2420	24
330	20241002	133200	120193140	2420	2420	2420	2420	30
331	20241002	133100	120120540	2425	2420	2425	2420	26
332	20241002	133000	120057615	2420	2420	2425	2420	83
333	20241002	132900	119856675	2420	2420	2420	2420	128
334	20241002	132800	119546915	2420	2420	2420	2420	0
335	20241002	132700	119546915	2420	2420	2420	2420	47
336	20241002	132600	119433175	2425	2425	2425	2420	221
337	20241002	132500	118897805	2430	2420	2430	2420	556
338	20241002	132400	117547515	2420	2420	2420	2420	316
339	20241002	132300	116782795	2425	2420	2425	2420	32
340	20241002	132200	116705350	2425	2420	2425	2420	29
341	20241002	132100	116635160	2420	2420	2420	2420	27
342	20241002	132000	116569820	2420	2420	2420	2420	4
343	20241002	131900	116560140	2420	2420	2420	2420	27
344	20241002	131800	116494800	2420	2420	2420	2420	33
345	20241002	131700	116414940	2420	2425	2425	2420	126
346	20241002	131600	116109515	2425	2425	2425	2420	56
347	20241002	131500	115973965	2425	2425	2425	2425	83
348	20241002	131400	115772690	2425	2425	2425	2425	151
349	20241002	131300	115406515	2425	2420	2425	2420	62
350	20241002	131200	115256415	2425	2425	2430	2425	99
351	20241002	131100	115016040	2425	2425	2425	2425	91
352	20241002	131000	114795365	2420	2425	2425	2420	51
353	20241002	130900	114671940	2420	2425	2425	2420	300
354	20241002	130800	113944565	2425	2425	2425	2425	83
355	20241002	130700	113743290	2430	2420	2430	2420	30
356	20241002	130600	113670680	2420	2420	2420	2420	83
357	20241002	130500	113469820	2420	2420	2420	2420	59
358	20241002	130400	113327040	2420	2425	2425	2420	54
359	20241002	130300	113196340	2420	2420	2425	2420	84
360	20241002	130200	112993055	2420	2420	2425	2420	249
361	20241002	130100	112389645	2420	2425	2425	2420	100
362	20241002	130000	112147270	2425	2430	2430	2425	60
363	20241002	125900	112001765	2430	2425	2430	2420	120
364	20241002	125800	111711160	2420	2420	2420	2420	50
365	20241002	125700	111590160	2420	2415	2420	2415	145
366	20241002	125600	111239550	2415	2415	2415	2415	84
367	20241002	125500	111036690	2415	2415	2415	2415	50
368	20241002	125400	110915940	2415	2415	2415	2415	83
369	20241002	125300	110715495	2415	2415	2415	2415	193
370	20241002	125200	110249400	2415	2415	2415	2415	25
371	20241002	125100	110189025	2415	2415	2415	2415	50
372	20241002	125000	110068275	2415	2415	2415	2415	50
373	20241002	124900	109947525	2425	2405	2450	2405	362
374	20241002	124800	109067110	2410	2405	2410	2405	342
375	20241002	124700	108244265	2405	2405	2405	2405	50
376	20241002	124600	108124015	2405	2410	2410	2405	82
377	20241002	124500	107926645	2410	2405	2410	2405	51
378	20241002	124400	107803985	2405	2410	2410	2405	58
379	20241002	124300	107664330	2405	2405	2405	2405	50
380	20241002	124200	107544080	2405	2405	2410	2405	84
381	20241002	124100	107341890	2405	2410	2410	2405	333
382	20241002	124000	106539485	2415	2415	2415	2410	28
383	20241002	123900	106471990	2410	2410	2410	2410	50
384	20241002	123800	106351490	2410	2415	2415	2410	82
385	20241002	123700	106153710	2410	2410	2410	2410	84
386	20241002	123600	105951270	2410	2410	2410	2410	83
387	20241002	123500	105751240	2410	2410	2410	2410	25
388	20241002	123400	105690990	2410	2410	2410	2410	83
389	20241002	123300	105490960	2415	2405	2415	2405	85
390	20241002	123200	105286230	2405	2405	2405	2405	50
391	20241002	123100	105165980	2410	2410	2410	2405	1059
392	20241002	123000	102613915	2410	2400	2410	2400	334
393	20241002	122900	101812305	2395	2400	2400	2395	671
394	20241002	122800	100202030	2400	2395	2405	2395	1381
395	20241002	122700	96882945	2395	2395	2395	2395	83
396	20241002	122600	96684160	2400	2395	2400	2395	30
397	20241002	122500	96612285	2395	2395	2395	2395	83
398	20241002	122400	96413500	2395	2400	2400	2395	85
399	20241002	122300	96209920	2400	2395	2400	2395	29
400	20241002	122200	96140445	2395	2395	2395	2395	83
401	20241002	122100	95941660	2395	2395	2400	2395	84
402	20241002	122000	95740475	2395	2395	2395	2395	50
403	20241002	121900	95620725	2400	2400	2400	2395	67
404	20241002	121800	95460220	2400	2405	2405	2400	4083
405	20241002	121700	85660730	2410	2410	2410	2410	25
406	20241002	121600	85600480	2410	2405	2410	2400	93
407	20241002	121500	85376650	2400	2400	2400	2400	84
408	20241002	121400	85175050	2400	2400	2400	2400	25
409	20241002	121300	85115050	2400	2400	2400	2400	83
410	20241002	121200	84915850	2400	2400	2400	2400	83
411	20241002	121100	84716650	2405	2400	2405	2400	55
412	20241002	121000	84584625	2400	2400	2400	2400	334
413	20241002	120900	83783025	2405	2405	2405	2405	10
414	20241002	120800	83758975	2405	2405	2410	2405	120
415	20241002	120700	83470025	2405	2405	2405	2405	83
416	20241002	120600	83270410	2405	2405	2405	2405	59
417	20241002	120500	83128515	2405	2405	2405	2405	50
418	20241002	120400	83008265	2405	2405	2405	2405	83
419	20241002	120300	82808650	2405	2405	2405	2405	83
420	20241002	120200	82609035	2405	2405	2405	2405	50
421	20241002	120100	82488785	2405	2405	2405	2405	84
422	20241002	120000	82286765	2405	2405	2405	2405	308
423	20241002	115900	81546025	2405	2405	2405	2405	50
424	20241002	115800	81425775	2405	2405	2405	2405	83
425	20241002	115700	81226160	2405	2405	2405	2405	59
426	20241002	115600	81084265	2405	2405	2405	2405	50
427	20241002	115500	80964015	2405	2405	2405	2405	333
428	20241002	115400	80163150	2405	2405	2405	2405	50
429	20241002	115300	80042900	2415	2405	2415	2405	156
430	20241002	115200	79666695	2405	2405	2405	2405	84
431	20241002	115100	79464675	2405	2405	2405	2405	58
432	20241002	115000	79325185	2405	2405	2405	2405	50
433	20241002	114900	79204935	2405	2405	2405	2405	58
434	20241002	114800	79065445	2405	2405	2405	2405	84
435	20241002	114700	78863425	2405	2405	2405	2405	50
436	20241002	114600	78743175	2405	2410	2410	2405	131
437	20241002	114500	78427590	2410	2410	2410	2410	50
438	20241002	114400	78307090	2410	2410	2410	2410	83
439	20241002	114300	78107060	2410	2410	2415	2410	64
440	20241002	114200	77952795	2410	2410	2410	2410	25
441	20241002	114100	77892545	2410	2410	2410	2410	58
442	20241002	114000	77752765	2410	2410	2410	2410	333
443	20241002	113900	76950235	2410	2410	2410	2410	106
444	20241002	113800	76694775	2405	2405	2405	2405	84
445	20241002	113700	76492755	2405	2405	2405	2405	83
446	20241002	113600	76293140	2405	2405	2405	2405	50
447	20241002	113500	76172890	2405	2405	2405	2405	83
448	20241002	113400	75973275	2405	2405	2405	2405	59
449	20241002	113300	75831380	2405	2405	2405	2405	50
450	20241002	113200	75711130	2405	2405	2405	2405	58
451	20241002	113100	75571640	2405	2405	2405	2405	50
452	20241002	113000	75451390	2405	2410	2410	2405	50
453	20241002	112900	75331015	2410	2410	2410	2410	84
454	20241002	112800	75128575	2410	2415	2415	2410	93
455	20241002	112700	74904395	2410	2410	2410	2410	300
456	20241002	112600	74181395	2415	2405	2415	2405	670
457	20241002	112500	72563935	2410	2410	2410	2410	41
458	20241002	112400	72465125	2410	2410	2415	2410	159
459	20241002	112300	72081435	2405	2405	2405	2405	99
460	20241002	112200	71843340	2400	2400	2405	2400	84
461	20241002	112100	71641735	2405	2405	2405	2405	33
462	20241002	112000	71562370	2405	2410	2410	2405	448
463	20241002	111900	70482940	2410	2405	2410	2405	283
464	20241002	111800	69801325	2405	2405	2405	2405	83
465	20241002	111700	69601710	2400	2405	2405	2400	334
466	20241002	111600	68800105	2400	2395	2400	2395	48
467	20241002	111500	68685030	2400	2400	2400	2400	2
468	20241002	111400	68680230	2390	2390	2400	2385	110
469	20241002	111300	68417475	2390	2390	2390	2385	774
470	20241002	111200	66571435	2390	2390	2390	2385	1412
471	20241002	111100	63203540	2385	2390	2390	2385	91
472	20241002	111000	62986470	2390	2390	2390	2385	189
473	20241002	110900	62535665	2385	2385	2385	2385	50
474	20241002	110800	62416415	2385	2385	2385	2385	475
475	20241002	110700	61283540	2385	2380	2385	2380	71
476	20241002	110600	61114375	2385	2385	2385	2380	199
477	20241002	110500	60640600	2380	2385	2385	2380	88
478	20241002	110400	60431135	2385	2390	2395	2380	1420
479	20241002	110300	57042285	2380	2395	2395	2380	225
480	20241002	110200	56506060	2395	2395	2395	2385	2646
481	20241002	110100	50186595	2395	2390	2395	2390	53
482	20241002	110000	50059910	2395	2390	2395	2390	55
483	20241002	105900	49928435	2390	2400	2400	2390	2665
484	20241002	105800	43548790	2400	2400	2400	2400	1015
485	20241002	105700	41112790	2400	2400	2400	2400	84
486	20241002	105600	40911190	2400	2405	2405	2400	138
487	20241002	105500	40579715	2405	2400	2405	2400	160
488	20241002	105400	40195665	2400	2405	2405	2400	71
489	20241002	105300	40025200	2405	2400	2405	2400	101
490	20241002	105200	39782715	2405	2405	2405	2405	33
491	20241002	105100	39703350	2405	2405	2405	2400	1402
492	20241002	105000	36338260	2405	2405	2405	2405	1189
493	20241002	104900	33478715	2405	2410	2410	2405	150
494	20241002	104800	33117465	2405	2405	2405	2405	114
495	20241002	104700	32843295	2405	2405	2405	2405	83
496	20241002	104600	32643680	2405	2405	2405	2405	100
497	20241002	104500	32403180	2405	2410	2410	2405	740
498	20241002	104400	30619945	2410	2410	2410	2410	135
499	20241002	104300	30294595	2410	2410	2410	2410	0
500	20241002	104200	30294595	2410	2410	2410	2410	49
501	20241002	104100	30176505	2410	2410	2410	2410	0
502	20241002	104000	30176505	2410	2410	2410	2410	220
503	20241002	103900	29646305	2410	2410	2410	2410	636
504	20241002	103800	28113545	2410	2415	2415	2410	413
505	20241002	103700	27116715	2415	2415	2415	2415	188
506	20241002	103600	26662695	2415	2415	2415	2415	261
507	20241002	103500	26032380	2415	2415	2415	2415	66
508	20241002	103400	25872990	2415	2415	2415	2415	183
509	20241002	103300	25431045	2415	2415	2415	2415	0
510	20241002	103200	25431045	2415	2415	2415	2415	0
511	20241002	103100	25431045	2415	2415	2415	2415	0
512	20241002	103000	25431045	2415	2415	2415	2415	0
513	20241002	102900	25431045	2415	2415	2415	2415	0
514	20241002	102800	25431045	2415	2415	2415	2415	0
515	20241002	102700	25431045	2415	2415	2415	2415	0
516	20241002	102600	25431045	2415	2415	2415	2415	0
517	20241002	102500	25431045	2415	2415	2415	2415	253
518	20241002	102400	24820050	2415	2420	2420	2415	838
519	20241002	102300	22795855	2415	2415	2415	2415	0
520	20241002	102200	22795855	2415	2415	2415	2415	0
521	20241002	102100	22795855	2415	2415	2415	2415	0
522	20241002	102000	22795855	2415	2415	2415	2415	10
523	20241002	101900	22771705	2420	2420	2420	2420	0
524	20241002	101800	22771705	2420	2420	2420	2420	0
525	20241002	101700	22771705	2420	2420	2420	2420	1
526	20241002	101600	22769285	2420	2420	2420	2420	100
527	20241002	101500	22527285	2420	2420	2420	2420	0
528	20241002	101400	22527285	2420	2420	2420	2420	0
529	20241002	101300	22527285	2420	2420	2420	2420	0
530	20241002	101200	22527285	2420	2420	2420	2420	0
531	20241002	101100	22527285	2420	2420	2420	2420	0
532	20241002	101000	22527285	2420	2420	2420	2420	0
533	20241002	100900	22527285	2420	2420	2420	2420	0
534	20241002	100800	22527285	2420	2420	2420	2420	0
535	20241002	100700	22527285	2420	2420	2420	2420	0
536	20241002	100600	22527285	2420	2420	2420	2420	58
537	20241002	100500	22386925	2415	2415	2415	2415	0
538	20241002	100400	22386925	2415	2415	2415	2415	0
539	20241002	100300	22386925	2415	2415	2415	2415	2
540	20241002	100200	22382095	2420	2420	2420	2420	0
541	20241002	100100	22382095	2420	2420	2420	2420	0
542	20241002	100000	22382095	2420	2420	2420	2420	0
543	20241002	095900	22382095	2420	2420	2420	2420	0
544	20241002	095800	22382095	2420	2420	2420	2420	144
545	20241002	095700	22033615	2425	2425	2425	2425	0
546	20241002	095600	22033615	2425	2425	2425	2425	0
547	20241002	095500	22033615	2425	2425	2425	2425	0
548	20241002	095400	22033615	2425	2425	2425	2425	0
549	20241002	095300	22033615	2425	2425	2425	2425	30
550	20241002	095200	21960865	2425	2425	2425	2425	0
551	20241002	095100	21960865	2425	2425	2425	2425	0
552	20241002	095000	21960865	2425	2425	2425	2425	48
553	20241002	094900	21844465	2425	2415	2425	2415	36
554	20241002	094800	21757465	2415	2415	2415	2415	0
555	20241002	094700	21757465	2415	2415	2415	2415	30
556	20241002	094600	21685015	2415	2415	2415	2415	710
557	20241002	094500	19970365	2425	2425	2425	2425	395
558	20241002	094400	19012490	2430	2425	2430	2425	342
559	20241002	094300	18183135	2425	2425	2425	2425	358
560	20241002	094200	17314985	2425	2425	2425	2425	0
561	20241002	094100	17314985	2425	2425	2425	2425	0
562	20241002	094000	17314985	2425	2425	2425	2425	0
563	20241002	093900	17314985	2425	2425	2425	2425	2
564	20241002	093800	17310135	2425	2425	2425	2425	1
565	20241002	093700	17307710	2425	2420	2425	2420	182
566	20241002	093600	16867260	2420	2420	2420	2420	0
567	20241002	093500	16867260	2420	2415	2420	2415	15
568	20241002	093400	16831030	2415	2415	2415	2415	0
569	20241002	093300	16831030	2415	2415	2415	2415	7
570	20241002	093200	16814125	2420	2420	2420	2420	0
571	20241002	093100	16814125	2420	2420	2420	2420	0
572	20241002	093000	16814125	2420	2420	2420	2420	16
573	20241002	092900	16775405	2415	2415	2415	2415	22
574	20241002	092800	16722275	2420	2420	2420	2420	0
575	20241002	092700	16722275	2420	2420	2420	2420	0
576	20241002	092600	16722275	2420	2420	2420	2420	10
577	20241002	092500	16698075	2420	2415	2420	2415	23
578	20241002	092400	16642525	2420	2420	2420	2420	0
579	20241002	092300	16642525	2420	2420	2420	2420	2
580	20241002	092200	16637685	2420	2420	2420	2420	0
581	20241002	092100	16637685	2420	2415	2420	2415	4
582	20241002	092000	16628010	2420	2420	2420	2420	0
583	20241002	091900	16628010	2420	2420	2420	2420	0
584	20241002	091800	16628010	2420	2420	2420	2420	0
585	20241002	091700	16628010	2420	2420	2420	2420	0
586	20241002	091600	16628010	2420	2420	2420	2420	3
587	20241002	091500	16620750	2400	2400	2400	2400	0
588	20241002	091400	16620750	2400	2400	2400	2400	0
589	20241002	091300	16620750	2400	2415	2415	2400	337
590	20241002	091200	15810350	2410	2420	2420	2410	4663
591	20241002	091100	4560710	2420	2420	2420	2420	0
592	20241002	091000	4560710	2420	2420	2420	2420	0
593	20241002	090900	4560710	2420	2420	2420	2420	0
594	20241002	090800	4560710	2420	2420	2420	2420	0
595	20241002	090700	4560710	2420	2425	2425	2420	700
596	20241002	090600	2866690	2420	2420	2420	2420	0
597	20241002	090500	2866690	2420	2420	2420	2420	0
598	20241002	090400	2866690	2420	2420	2420	2420	0
599	20241002	090300	2866690	2420	2420	2420	2420	0
600	20241002	090200	2866690	2420	2430	2430	2420	1149
601	20241002	090100	75810	2435	2435	2435	2435	0
602	20241002	090000	75810	2435	2445	2445	2435	26