KissMeData/034120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191700	508211940	15480	15480	15480	15480	530
3	20241002	191600	508211940	15480	15480	15480	15480	0
4	20241002	191500	508211940	15480	15480	15480	15480	0
5	20241002	191400	508211940	15480	15480	15480	15480	0
6	20241002	191300	508211940	15480	15480	15480	15480	0
7	20241002	191200	508211940	15480	15480	15480	15480	0
8	20241002	191100	508211940	15480	15480	15480	15480	0
9	20241002	191000	508211940	15480	15480	15480	15480	0
10	20241002	190900	508211940	15480	15480	15480	15480	0
11	20241002	190800	508211940	15480	15480	15480	15480	0
12	20241002	190700	508211940	15480	15480	15480	15480	0
13	20241002	190600	508211940	15480	15480	15480	15480	0
14	20241002	190500	508211940	15480	15480	15480	15480	0
15	20241002	190400	508211940	15480	15480	15480	15480	0
16	20241002	190300	508211940	15480	15480	15480	15480	0
17	20241002	190200	508211940	15480	15480	15480	15480	0
18	20241002	190100	508211940	15480	15480	15480	15480	0
19	20241002	190000	508211940	15480	15480	15480	15480	0
20	20241002	185900	508211940	15480	15480	15480	15480	0
21	20241002	185800	508211940	15480	15480	15480	15480	0
22	20241002	185700	508211940	15480	15480	15480	15480	0
23	20241002	185600	508211940	15480	15480	15480	15480	0
24	20241002	185500	508211940	15480	15480	15480	15480	0
25	20241002	185400	508211940	15480	15480	15480	15480	0
26	20241002	185300	508211940	15480	15480	15480	15480	0
27	20241002	185200	508211940	15480	15480	15480	15480	0
28	20241002	185100	508211940	15480	15480	15480	15480	0
29	20241002	185000	508211940	15480	15480	15480	15480	0
30	20241002	184900	508211940	15480	15480	15480	15480	0
31	20241002	184800	508211940	15480	15480	15480	15480	0
32	20241002	184700	508211940	15480	15480	15480	15480	530
33	20241002	184600	508211940	15480	15480	15480	15480	0
34	20241002	184500	508211940	15480	15480	15480	15480	0
35	20241002	184400	508211940	15480	15480	15480	15480	0
36	20241002	184300	508211940	15480	15480	15480	15480	0
37	20241002	184200	508211940	15480	15480	15480	15480	0
38	20241002	184100	508211940	15480	15480	15480	15480	0
39	20241002	184000	508211940	15480	15480	15480	15480	0
40	20241002	183900	508211940	15480	15480	15480	15480	0
41	20241002	183800	508211940	15480	15480	15480	15480	0
42	20241002	183700	508211940	15480	15480	15480	15480	0
43	20241002	183600	508211940	15480	15480	15480	15480	0
44	20241002	183500	508211940	15480	15480	15480	15480	0
45	20241002	183400	508211940	15480	15480	15480	15480	0
46	20241002	183300	508211940	15480	15480	15480	15480	0
47	20241002	183200	508211940	15480	15480	15480	15480	0
48	20241002	183100	508211940	15480	15480	15480	15480	0
49	20241002	183000	508211940	15480	15480	15480	15480	0
50	20241002	182900	508211940	15480	15480	15480	15480	0
51	20241002	182800	508211940	15480	15480	15480	15480	0
52	20241002	182700	508211940	15480	15480	15480	15480	0
53	20241002	182600	508211940	15480	15480	15480	15480	0
54	20241002	182500	508211940	15480	15480	15480	15480	0
55	20241002	182400	508211940	15480	15480	15480	15480	0
56	20241002	182300	508211940	15480	15480	15480	15480	0
57	20241002	182200	508211940	15480	15480	15480	15480	0
58	20241002	182100	508211940	15480	15480	15480	15480	0
59	20241002	182000	508211940	15480	15480	15480	15480	0
60	20241002	181900	508211940	15480	15480	15480	15480	0
61	20241002	181800	508211940	15480	15480	15480	15480	0
62	20241002	181700	508211940	15480	15480	15480	15480	530
63	20241002	181600	508211940	15480	15480	15480	15480	0
64	20241002	181500	508211940	15480	15480	15480	15480	0
65	20241002	181400	508211940	15480	15480	15480	15480	0
66	20241002	181300	508211940	15480	15480	15480	15480	0
67	20241002	181200	508211940	15480	15480	15480	15480	0
68	20241002	181100	508211940	15480	15480	15480	15480	0
69	20241002	181000	508211940	15480	15480	15480	15480	0
70	20241002	180900	508211940	15480	15480	15480	15480	0
71	20241002	180800	508211940	15480	15480	15480	15480	0
72	20241002	180700	508211940	15480	15480	15480	15480	0
73	20241002	180600	508211940	15480	15480	15480	15480	0
74	20241002	180500	508211940	15480	15480	15480	15480	0
75	20241002	180400	508211940	15480	15480	15480	15480	0
76	20241002	180300	508211940	15480	15480	15480	15480	0
77	20241002	180200	508211940	15480	15480	15480	15480	0
78	20241002	180100	508211940	15480	15480	15480	15480	0
79	20241002	180000	508211940	15480	15480	15480	15480	0
80	20241002	175900	508211940	15480	15480	15480	15480	0
81	20241002	175800	508211940	15480	15480	15480	15480	0
82	20241002	175700	508211940	15480	15480	15480	15480	0
83	20241002	175600	508211940	15480	15480	15480	15480	0
84	20241002	175500	508211940	15480	15480	15480	15480	0
85	20241002	175400	508211940	15480	15480	15480	15480	0
86	20241002	175300	508211940	15480	15480	15480	15480	0
87	20241002	175200	508211940	15480	15480	15480	15480	0
88	20241002	175100	508211940	15480	15480	15480	15480	0
89	20241002	175000	508211940	15480	15480	15480	15480	0
90	20241002	174900	508211940	15480	15480	15480	15480	0
91	20241002	174800	508211940	15480	15480	15480	15480	0
92	20241002	174700	508211940	15480	15480	15480	15480	530
93	20241002	174600	508211940	15480	15480	15480	15480	0
94	20241002	174500	508211940	15480	15480	15480	15480	0
95	20241002	174400	508211940	15480	15480	15480	15480	0
96	20241002	174300	508211940	15480	15480	15480	15480	0
97	20241002	174200	508211940	15480	15480	15480	15480	0
98	20241002	174100	508211940	15480	15480	15480	15480	0
99	20241002	174000	508211940	15480	15480	15480	15480	0
100	20241002	173900	508211940	15480	15480	15480	15480	0
101	20241002	173800	508211940	15480	15480	15480	15480	0
102	20241002	173700	508211940	15480	15480	15480	15480	0
103	20241002	173600	508211940	15480	15480	15480	15480	0
104	20241002	173500	508211940	15480	15480	15480	15480	0
105	20241002	173400	508211940	15480	15480	15480	15480	0
106	20241002	173300	508211940	15480	15480	15480	15480	0
107	20241002	173200	508211940	15480	15480	15480	15480	0
108	20241002	173100	508211940	15480	15480	15480	15480	0
109	20241002	173000	508211940	15480	15480	15480	15480	0
110	20241002	172900	508211940	15480	15480	15480	15480	0
111	20241002	172800	508211940	15480	15480	15480	15480	0
112	20241002	172700	508211940	15480	15480	15480	15480	0
113	20241002	172600	508211940	15480	15480	15480	15480	0
114	20241002	172500	508211940	15480	15480	15480	15480	0
115	20241002	172400	508211940	15480	15480	15480	15480	0
116	20241002	172300	508211940	15480	15480	15480	15480	0
117	20241002	172200	508211940	15480	15480	15480	15480	0
118	20241002	172100	508211940	15480	15480	15480	15480	0
119	20241002	172000	508211940	15480	15480	15480	15480	0
120	20241002	171900	508211940	15480	15480	15480	15480	0
121	20241002	171800	508211940	15480	15480	15480	15480	0
122	20241002	171700	508211940	15480	15480	15480	15480	530
123	20241002	171600	508211940	15480	15480	15480	15480	0
124	20241002	171500	508211940	15480	15480	15480	15480	0
125	20241002	171400	508211940	15480	15480	15480	15480	0
126	20241002	171300	508211940	15480	15480	15480	15480	0
127	20241002	171200	508211940	15480	15480	15480	15480	0
128	20241002	171100	508211940	15480	15480	15480	15480	0
129	20241002	171000	508211940	15480	15480	15480	15480	0
130	20241002	170900	508211940	15480	15480	15480	15480	0
131	20241002	170800	508211940	15480	15480	15480	15480	0
132	20241002	170700	508211940	15480	15480	15480	15480	0
133	20241002	170600	508211940	15480	15480	15480	15480	0
134	20241002	170500	508211940	15480	15480	15480	15480	0
135	20241002	170400	508211940	15480	15480	15480	15480	0
136	20241002	170300	508211940	15480	15480	15480	15480	0
137	20241002	170200	508211940	15480	15480	15480	15480	0
138	20241002	170100	508211940	15480	15480	15480	15480	0
139	20241002	170000	508211940	15480	15480	15480	15480	0
140	20241002	165900	508211940	15480	15480	15480	15480	0
141	20241002	165800	508211940	15480	15480	15480	15480	0
142	20241002	165700	508211940	15480	15480	15480	15480	0
143	20241002	165600	508211940	15480	15480	15480	15480	0
144	20241002	165500	508211940	15480	15480	15480	15480	0
145	20241002	165400	508211940	15480	15480	15480	15480	0
146	20241002	165300	508211940	15480	15480	15480	15480	0
147	20241002	165200	508211940	15480	15480	15480	15480	0
148	20241002	165100	508211940	15480	15480	15480	15480	0
149	20241002	165000	508211940	15480	15480	15480	15480	0
150	20241002	164900	508211940	15480	15480	15480	15480	0
151	20241002	164800	508211940	15480	15480	15480	15480	0
152	20241002	164700	508211940	15480	15480	15480	15480	530
153	20241002	164600	508211940	15480	15480	15480	15480	0
154	20241002	164500	508211940	15480	15480	15480	15480	0
155	20241002	164400	508211940	15480	15480	15480	15480	0
156	20241002	164300	508211940	15480	15480	15480	15480	0
157	20241002	164200	508211940	15480	15480	15480	15480	0
158	20241002	164100	508211940	15480	15480	15480	15480	0
159	20241002	164000	508211940	15480	15480	15480	15480	0
160	20241002	163900	508211940	15480	15480	15480	15480	0
161	20241002	163800	508211940	15480	15480	15480	15480	0
162	20241002	163700	508211940	15480	15480	15480	15480	0
163	20241002	163600	508211940	15480	15480	15480	15480	0
164	20241002	163500	508211940	15480	15480	15480	15480	0
165	20241002	163400	508211940	15480	15480	15480	15480	0
166	20241002	163300	508211940	15480	15480	15480	15480	0
167	20241002	163200	508211940	15480	15480	15480	15480	0
168	20241002	163100	508211940	15480	15480	15480	15480	0
169	20241002	163000	508211940	15480	15480	15480	15480	0
170	20241002	162900	508211940	15480	15480	15480	15480	0
171	20241002	162800	508211940	15480	15480	15480	15480	0
172	20241002	162700	508211940	15480	15480	15480	15480	0
173	20241002	162600	508211940	15480	15480	15480	15480	0
174	20241002	162500	508211940	15480	15480	15480	15480	0
175	20241002	162400	508211940	15480	15480	15480	15480	0
176	20241002	162300	508211940	15480	15480	15480	15480	0
177	20241002	162200	508211940	15480	15480	15480	15480	0
178	20241002	162100	508211940	15480	15480	15480	15480	0
179	20241002	162000	508211940	15480	15480	15480	15480	0
180	20241002	161900	508211940	15480	15480	15480	15480	0
181	20241002	161800	508211940	15480	15480	15480	15480	0
182	20241002	161700	508211940	15480	15480	15480	15480	530
183	20241002	161600	508211940	15480	15480	15480	15480	0
184	20241002	161500	508211940	15480	15480	15480	15480	0
185	20241002	161400	508211940	15480	15480	15480	15480	0
186	20241002	161300	508211940	15480	15480	15480	15480	0
187	20241002	161200	508211940	15480	15480	15480	15480	0
188	20241002	161100	508211940	15480	15480	15480	15480	0
189	20241002	161000	508211940	15480	15480	15480	15480	0
190	20241002	160900	508211940	15480	15480	15480	15480	0
191	20241002	160800	508211940	15480	15480	15480	15480	0
192	20241002	160700	508211940	15480	15480	15480	15480	0
193	20241002	160600	508211940	15480	15480	15480	15480	0
194	20241002	160500	508211940	15480	15480	15480	15480	0
195	20241002	160400	508211940	15480	15480	15480	15480	0
196	20241002	160300	508211940	15480	15480	15480	15480	0
197	20241002	160200	508211940	15480	15480	15480	15480	0
198	20241002	160100	508211940	15480	15480	15480	15480	0
199	20241002	160000	508211940	15480	15480	15480	15480	0
200	20241002	155900	508211940	15480	15480	15480	15480	0
201	20241002	155800	508211940	15480	15480	15480	15480	0
202	20241002	155700	508211940	15480	15480	15480	15480	0
203	20241002	155600	508211940	15480	15480	15480	15480	0
204	20241002	155500	508211940	15480	15480	15480	15480	0
205	20241002	155400	508211940	15480	15480	15480	15480	0
206	20241002	155300	508211940	15480	15480	15480	15480	0
207	20241002	155200	508211940	15480	15480	15480	15480	0
208	20241002	155100	508211940	15480	15480	15480	15480	0
209	20241002	155000	508211940	15480	15480	15480	15480	0
210	20241002	154900	508211940	15480	15480	15480	15480	0
211	20241002	154800	508211940	15480	15480	15480	15480	0
212	20241002	154700	508211940	15480	15480	15480	15480	530
213	20241002	154600	508211940	15480	15480	15480	15480	0
214	20241002	154500	508211940	15480	15480	15480	15480	0
215	20241002	154400	508211940	15480	15480	15480	15480	0
216	20241002	154300	508211940	15480	15480	15480	15480	0
217	20241002	154200	508211940	15480	15480	15480	15480	0
218	20241002	154100	508211940	15480	15480	15480	15480	0
219	20241002	154000	508211940	15480	15480	15480	15480	0
220	20241002	153900	508211940	15480	15480	15480	15480	0
221	20241002	153800	508211940	15480	15480	15480	15480	0
222	20241002	153700	508211940	15480	15480	15480	15480	0
223	20241002	153600	508211940	15480	15480	15480	15480	0
224	20241002	153500	508211940	15480	15480	15480	15480	0
225	20241002	153400	508211940	15480	15480	15480	15480	0
226	20241002	153300	508211940	15480	15480	15480	15480	0
227	20241002	153200	508211940	15480	15480	15480	15480	0
228	20241002	153100	508211940	15480	15480	15480	15480	0
229	20241002	153000	508211940	15480	15480	15480	15480	530
230	20241002	152900	500007540	15460	15460	15460	15460	0
231	20241002	152800	500007540	15460	15460	15460	15460	0
232	20241002	152700	500007540	15460	15460	15460	15460	0
233	20241002	152600	500007540	15460	15460	15460	15460	0
234	20241002	152500	500007540	15460	15460	15460	15460	0
235	20241002	152400	500007540	15460	15460	15460	15460	0
236	20241002	152300	500007540	15460	15460	15460	15460	0
237	20241002	152200	500007540	15460	15460	15460	15460	0
238	20241002	152100	500007540	15460	15460	15460	15460	0
239	20241002	152000	500007540	15460	15460	15460	15460	0
240	20241002	151900	500007540	15460	15460	15460	15460	182
241	20241002	151800	497193820	15450	15450	15450	15450	8
242	20241002	151700	497070220	15450	15450	15460	15450	54
243	20241002	151600	496235800	15450	15460	15460	15450	65
244	20241002	151500	495231450	15460	15430	15460	15430	213
245	20241002	151400	491940060	15390	15390	15390	15390	217
246	20241002	151300	488600430	15390	15390	15390	15390	1
247	20241002	151200	488585040	15380	15380	15380	15380	3
248	20241002	151100	488538900	15390	15390	15390	15390	2
249	20241002	151000	488508120	15390	15380	15390	15370	170
250	20241002	150900	485893040	15380	15390	15390	15380	111
251	20241002	150800	484185850	15390	15390	15390	15390	37
252	20241002	150700	483616420	15430	15430	15430	15430	0
253	20241002	150600	483616420	15430	15430	15430	15370	19
254	20241002	150500	483323510	15430	15430	15430	15430	0
255	20241002	150400	483323510	15430	15430	15430	15430	1
256	20241002	150300	483308080	15430	15380	15430	15380	52
257	20241002	150200	482507920	15380	15380	15380	15380	17
258	20241002	150100	482246460	15380	15380	15380	15360	573
259	20241002	150000	473444560	15370	15370	15370	15370	332
260	20241002	145900	468341720	15370	15370	15370	15370	0
261	20241002	145800	468341720	15370	15370	15370	15370	0
262	20241002	145700	468341720	15370	15370	15370	15370	0
263	20241002	145600	468341720	15370	15370	15370	15370	0
264	20241002	145500	468341720	15370	15370	15370	15370	1
265	20241002	145400	468326350	15360	15360	15360	15360	0
266	20241002	145300	468326350	15360	15360	15360	15360	0
267	20241002	145200	468326350	15360	15370	15370	15360	240
268	20241002	145100	464638600	15370	15370	15370	15370	401
269	20241002	145000	458475230	15380	15390	15390	15380	569
270	20241002	144900	449723000	15390	15410	15410	15390	463
271	20241002	144800	442596030	15400	15420	15420	15400	1301
272	20241002	144700	422559830	15410	15410	15410	15410	0
273	20241002	144600	422559830	15410	15410	15410	15410	0
274	20241002	144500	422559830	15410	15410	15410	15410	0
275	20241002	144400	422559830	15410	15410	15410	15410	0
276	20241002	144300	422559830	15410	15410	15410	15410	100
277	20241002	144200	421018830	15410	15410	15410	15410	117
278	20241002	144100	419215860	15420	15420	15420	15420	1
279	20241002	144000	419200440	15420	15420	15420	15420	20
280	20241002	143900	418892040	15420	15410	15420	15410	273
281	20241002	143800	414685010	15420	15420	15420	15420	6
282	20241002	143700	414592490	15420	15420	15420	15420	0
283	20241002	143600	414592490	15420	15420	15420	15420	0
284	20241002	143500	414592490	15420	15420	15420	15420	5
285	20241002	143400	414515390	15420	15420	15420	15420	63
286	20241002	143300	413543930	15410	15410	15410	15410	100
287	20241002	143200	412002930	15420	15420	15420	15410	203
288	20241002	143100	408873670	15420	15420	15420	15420	50
289	20241002	143000	408102670	15420	15420	15420	15420	0
290	20241002	142900	408102670	15420	15420	15420	15420	0
291	20241002	142800	408102670	15420	15420	15420	15420	200
292	20241002	142700	405018670	15430	15430	15430	15430	10
293	20241002	142600	404864370	15430	15430	15430	15430	0
294	20241002	142500	404864370	15430	15430	15430	15430	160
295	20241002	142400	402395570	15450	15450	15450	15450	0
296	20241002	142300	402395570	15450	15450	15460	15450	57
297	20241002	142200	401514850	15440	15440	15440	15440	0
298	20241002	142100	401514850	15440	15450	15450	15440	115
299	20241002	142000	399738750	15460	15460	15460	15460	5
300	20241002	141900	399661450	15460	15460	15460	15460	0
301	20241002	141800	399661450	15460	15460	15460	15460	0
302	20241002	141700	399661450	15460	15460	15460	15460	0
303	20241002	141600	399661450	15460	15460	15460	15460	10
304	20241002	141500	399506850	15460	15460	15460	15460	0
305	20241002	141400	399506850	15460	15460	15460	15460	10
306	20241002	141300	399352250	15460	15460	15460	15460	0
307	20241002	141200	399352250	15460	15460	15460	15460	3
308	20241002	141100	399305870	15460	15460	15460	15460	21
309	20241002	141000	398981210	15460	15460	15460	15460	0
310	20241002	140900	398981210	15460	15460	15460	15460	0
311	20241002	140800	398981210	15460	15460	15460	15460	0
312	20241002	140700	398981210	15460	15460	15460	15460	0
313	20241002	140600	398981210	15460	15460	15460	15460	74
314	20241002	140500	397837170	15470	15470	15470	15470	0
315	20241002	140400	397837170	15470	15470	15470	15470	0
316	20241002	140300	397837170	15470	15470	15470	15470	1
317	20241002	140200	397821700	15470	15470	15470	15470	5
318	20241002	140100	397744350	15460	15460	15460	15460	0
319	20241002	140000	397744350	15460	15460	15460	15460	0
320	20241002	135900	397744350	15460	15460	15460	15460	0
321	20241002	135800	397744350	15460	15460	15460	15460	26
322	20241002	135700	397342390	15470	15460	15470	15460	3
323	20241002	135600	397296000	15460	15470	15470	15460	4
324	20241002	135500	397234140	15460	15460	15460	15460	0
325	20241002	135400	397234140	15460	15460	15460	15460	0
326	20241002	135300	397234140	15460	15460	15460	15460	0
327	20241002	135200	397234140	15460	15460	15460	15460	30
328	20241002	135100	396770340	15460	15460	15460	15460	1
329	20241002	135000	396754880	15470	15470	15470	15470	2
330	20241002	134900	396723940	15470	15470	15470	15470	0
331	20241002	134800	396723940	15470	15470	15470	15470	0
332	20241002	134700	396723940	15470	15470	15470	15470	0
333	20241002	134600	396723940	15470	15470	15470	15470	27
334	20241002	134500	396306250	15470	15470	15470	15470	21
335	20241002	134400	395981380	15410	15410	15410	15410	0
336	20241002	134300	395981380	15410	15410	15410	15410	0
337	20241002	134200	395981380	15410	15410	15410	15410	0
338	20241002	134100	395981380	15410	15410	15410	15410	0
339	20241002	134000	395981380	15410	15410	15410	15410	0
340	20241002	133900	395981380	15410	15420	15420	15410	552
341	20241002	133800	387472380	15420	15420	15420	15420	0
342	20241002	133700	387472380	15420	15420	15420	15420	0
343	20241002	133600	387472380	15420	15470	15470	15420	800
344	20241002	133500	375129540	15480	15480	15480	15480	0
345	20241002	133400	375129540	15480	15480	15480	15480	0
346	20241002	133300	375129540	15480	15480	15480	15480	5
347	20241002	133200	375052140	15480	15480	15480	15480	0
348	20241002	133100	375052140	15480	15480	15480	15480	0
349	20241002	133000	375052140	15480	15480	15480	15480	1
350	20241002	132900	375036660	15480	15480	15480	15480	1
351	20241002	132800	375021180	15440	15440	15440	15440	369
352	20241002	132700	369323820	15450	15480	15480	15450	360
353	20241002	132600	363761090	15460	15460	15460	15460	9
354	20241002	132500	363621950	15460	15480	15480	15460	292
355	20241002	132400	359105500	15480	15500	15500	15480	30
356	20241002	132300	358641010	15500	15510	15510	15500	342
357	20241002	132200	353339590	15530	15530	15530	15530	0
358	20241002	132100	353339590	15530	15530	15530	15530	0
359	20241002	132000	353339590	15530	15530	15530	15530	0
360	20241002	131900	353339590	15530	15530	15530	15530	0
361	20241002	131800	353339590	15530	15530	15530	15530	0
362	20241002	131700	353339590	15530	15530	15530	15530	181
363	20241002	131600	350528660	15540	15540	15540	15540	0
364	20241002	131500	350528660	15540	15540	15540	15540	0
365	20241002	131400	350528660	15540	15540	15540	15540	0
366	20241002	131300	350528660	15540	15540	15540	15540	0
367	20241002	131200	350528660	15540	15540	15540	15540	113
368	20241002	131100	348772640	15500	15500	15500	15500	0
369	20241002	131000	348772640	15500	15500	15500	15500	0
370	20241002	130900	348772640	15500	15500	15500	15500	0
371	20241002	130800	348772640	15500	15500	15500	15500	1
372	20241002	130700	348757140	15500	15500	15500	15500	12
373	20241002	130600	348571140	15480	15480	15480	15480	0
374	20241002	130500	348571140	15480	15480	15480	15480	0
375	20241002	130400	348571140	15480	15480	15480	15480	0
376	20241002	130300	348571140	15480	15480	15480	15480	0
377	20241002	130200	348571140	15480	15480	15480	15480	40
378	20241002	130100	347951940	15480	15530	15530	15480	120
379	20241002	130000	346092770	15550	15550	15550	15550	0
380	20241002	125900	346092770	15550	15550	15550	15550	0
381	20241002	125800	346092770	15550	15550	15550	15550	1
382	20241002	125700	346077220	15550	15550	15550	15550	0
383	20241002	125600	346077220	15550	15550	15550	15550	0
384	20241002	125500	346077220	15550	15550	15550	15550	0
385	20241002	125400	346077220	15550	15550	15550	15550	0
386	20241002	125300	346077220	15550	15550	15550	15550	0
387	20241002	125200	346077220	15550	15550	15550	15550	8
388	20241002	125100	345952820	15550	15550	15550	15550	0
389	20241002	125000	345952820	15550	15550	15550	15550	0
390	20241002	124900	345952820	15550	15550	15550	15550	21
391	20241002	124800	345626270	15500	15500	15500	15500	0
392	20241002	124700	345626270	15500	15500	15500	15500	0
393	20241002	124600	345626270	15500	15500	15500	15500	0
394	20241002	124500	345626270	15500	15500	15500	15500	0
395	20241002	124400	345626270	15500	15500	15500	15500	0
396	20241002	124300	345626270	15500	15500	15500	15500	0
397	20241002	124200	345626270	15500	15500	15500	15500	0
398	20241002	124100	345626270	15500	15500	15500	15500	0
399	20241002	124000	345626270	15500	15500	15500	15500	0
400	20241002	123900	345626270	15500	15500	15500	15500	46
401	20241002	123800	344913270	15500	15500	15500	15500	25
402	20241002	123700	344525770	15500	15500	15500	15500	0
403	20241002	123600	344525770	15500	15500	15500	15500	0
404	20241002	123500	344525770	15500	15500	15500	15500	1
405	20241002	123400	344510270	15490	15500	15500	15490	18
406	20241002	123300	344231350	15500	15550	15550	15500	3
407	20241002	123200	344184800	15570	15570	15570	15570	0
408	20241002	123100	344184800	15570	15570	15570	15570	11
409	20241002	123000	344013530	15580	15580	15580	15580	13
410	20241002	122900	343810990	15580	15580	15580	15580	40
411	20241002	122800	343187790	15580	15580	15580	15580	8
412	20241002	122700	343063150	15580	15580	15580	15580	1
413	20241002	122600	343047570	15570	15560	15570	15560	681
414	20241002	122500	332447860	15560	15560	15560	15560	0
415	20241002	122400	332447860	15560	15560	15560	15560	0
416	20241002	122300	332447860	15560	15560	15560	15560	2
417	20241002	122200	332416740	15560	15560	15560	15560	4
418	20241002	122100	332354500	15550	15550	15550	15550	0
419	20241002	122000	332354500	15550	15550	15550	15550	0
420	20241002	121900	332354500	15550	15550	15550	15550	0
421	20241002	121800	332354500	15550	15550	15550	15550	39
422	20241002	121700	331748050	15550	15550	15550	15550	0
423	20241002	121600	331748050	15550	15550	15550	15550	6
424	20241002	121500	331654750	15560	15560	15560	15560	0
425	20241002	121400	331654750	15560	15560	15560	15560	0
426	20241002	121300	331654750	15560	15560	15560	15560	1
427	20241002	121200	331639190	15560	15560	15560	15560	0
428	20241002	121100	331639190	15560	15560	15560	15560	1
429	20241002	121000	331623630	15560	15560	15560	15560	1
430	20241002	120900	331608070	15550	15550	15550	15550	0
431	20241002	120800	331608070	15550	15560	15560	15550	23
432	20241002	120700	331250360	15550	15550	15550	15550	0
433	20241002	120600	331250360	15550	15550	15550	15550	0
434	20241002	120500	331250360	15550	15550	15550	15550	138
435	20241002	120400	329104460	15540	15540	15540	15540	0
436	20241002	120300	329104460	15540	15540	15540	15540	0
437	20241002	120200	329104460	15540	15530	15540	15530	310
438	20241002	120100	324287160	15530	15530	15530	15530	7
439	20241002	120000	324178450	15520	15520	15520	15520	23
440	20241002	115900	323821490	15520	15520	15520	15520	0
441	20241002	115800	323821490	15520	15520	15520	15520	0
442	20241002	115700	323821490	15520	15530	15530	15520	11
443	20241002	115600	323650670	15530	15550	15550	15530	402
444	20241002	115500	317403570	15540	15530	15540	15530	84
445	20241002	115400	316098220	15530	15530	15530	15530	14
446	20241002	115300	315880800	15520	15480	15520	15480	998
447	20241002	115200	300414750	15470	15470	15470	15470	0
448	20241002	115100	300414750	15470	15470	15470	15470	0
449	20241002	115000	300414750	15470	15470	15470	15470	0
450	20241002	114900	300414750	15470	15470	15470	15470	0
451	20241002	114800	300414750	15470	15470	15470	15470	1
452	20241002	114700	300399280	15480	15480	15480	15480	0
453	20241002	114600	300399280	15480	15480	15480	15480	0
454	20241002	114500	300399280	15480	15480	15480	15480	0
455	20241002	114400	300399280	15480	15480	15480	15480	65
456	20241002	114300	299393080	15470	15470	15470	15470	30
457	20241002	114200	298928980	15450	15450	15450	15450	0
458	20241002	114100	298928980	15450	15450	15450	15450	0
459	20241002	114000	298928980	15450	15450	15450	15450	0
460	20241002	113900	298928980	15450	15450	15450	15450	0
461	20241002	113800	298928980	15450	15450	15450	15450	2
462	20241002	113700	298898080	15440	15440	15440	15440	1
463	20241002	113600	298882640	15440	15450	15450	15440	53
464	20241002	113500	298064310	15450	15450	15450	15450	0
465	20241002	113400	298064310	15450	15450	15450	15450	0
466	20241002	113300	298064310	15450	15450	15450	15450	7
467	20241002	113200	297956160	15440	15440	15440	15440	0
468	20241002	113100	297956160	15440	15440	15440	15440	0
469	20241002	113000	297956160	15440	15440	15440	15440	0
470	20241002	112900	297956160	15440	15440	15440	15440	0
471	20241002	112800	297956160	15440	15440	15440	15440	22
472	20241002	112700	297616480	15440	15440	15440	15440	0
473	20241002	112600	297616480	15440	15440	15440	15440	0
474	20241002	112500	297616480	15440	15440	15440	15440	0
475	20241002	112400	297616480	15440	15440	15440	15440	0
476	20241002	112300	297616480	15440	15440	15440	15440	190
477	20241002	112200	294682880	15480	15480	15480	15480	16
478	20241002	112100	294435200	15480	15480	15480	15480	0
479	20241002	112000	294435200	15480	15480	15480	15480	0
480	20241002	111900	294435200	15480	15480	15480	15480	0
481	20241002	111800	294435200	15480	15480	15480	15480	0
482	20241002	111700	294435200	15480	15480	15480	15480	2
483	20241002	111600	294404240	15480	15480	15480	15480	51
484	20241002	111500	293614760	15480	15480	15480	15480	49
485	20241002	111400	292856240	15480	15480	15480	15480	12
486	20241002	111300	292670480	15430	15450	15450	15430	500
487	20241002	111200	284954850	15440	15440	15440	15440	0
488	20241002	111100	284954850	15440	15440	15440	15440	0
489	20241002	111000	284954850	15440	15480	15480	15440	306
490	20241002	110900	280229940	15480	15480	15480	15480	0
491	20241002	110800	280229940	15480	15480	15480	15480	1
492	20241002	110700	280214460	15480	15480	15480	15480	0
493	20241002	110600	280214460	15480	15480	15480	15480	0
494	20241002	110500	280214460	15480	15480	15480	15480	81
495	20241002	110400	278960580	15490	15490	15490	15490	1
496	20241002	110300	278945090	15480	15460	15490	15460	82
497	20241002	110200	277676190	15440	15440	15440	15440	0
498	20241002	110100	277676190	15440	15440	15440	15440	1
499	20241002	110000	277660750	15460	15460	15460	15460	7
500	20241002	105900	277552530	15440	15450	15450	15440	37
501	20241002	105800	276981230	15460	15460	15460	15460	0
502	20241002	105700	276981230	15460	15460	15460	15460	100
503	20241002	105600	275435230	15460	15460	15460	15460	18
504	20241002	105500	275156950	15460	15460	15460	15460	0
505	20241002	105400	275156950	15460	15460	15460	15460	12
506	20241002	105300	274971430	15460	15460	15460	15460	20
507	20241002	105200	274662230	15450	15450	15450	15450	10
508	20241002	105100	274507730	15450	15440	15450	15440	225
509	20241002	105000	271033530	15440	15440	15440	15440	0
510	20241002	104900	271033530	15440	15440	15440	15440	0
511	20241002	104800	271033530	15440	15440	15440	15440	0
512	20241002	104700	271033530	15440	15440	15440	15440	0
513	20241002	104600	271033530	15440	15420	15440	15420	722
514	20241002	104500	259892210	15420	15410	15420	15410	205
515	20241002	104400	256732110	15420	15420	15420	15420	101
516	20241002	104300	255174690	15410	15430	15430	15410	105
517	20241002	104200	253556550	15430	15420	15430	15420	314
518	20241002	104100	248714660	15410	15410	15410	15410	0
519	20241002	104000	248714660	15410	15410	15410	15410	0
520	20241002	103900	248714660	15410	15410	15410	15410	0
521	20241002	103800	248714660	15410	15410	15410	15410	0
522	20241002	103700	248714660	15410	15420	15420	15410	3
523	20241002	103600	248668420	15420	15420	15420	15420	1
524	20241002	103500	248653000	15420	15420	15420	15420	0
525	20241002	103400	248653000	15420	15420	15420	15420	10
526	20241002	103300	248498800	15420	15420	15420	15420	10
527	20241002	103200	248344600	15420	15420	15420	15420	1
528	20241002	103100	248329180	15390	15390	15390	15390	0
529	20241002	103000	248329180	15390	15390	15390	15390	1
530	20241002	102900	248313790	15380	15380	15380	15380	0
531	20241002	102800	248313790	15380	15380	15380	15380	0
532	20241002	102700	248313790	15380	15390	15390	15380	59
533	20241002	102600	247406090	15370	15400	15400	15370	999
534	20241002	102500	232039560	15400	15400	15400	15400	0
535	20241002	102400	232039560	15400	15400	15400	15400	100
536	20241002	102300	230499560	15400	15400	15400	15400	3
537	20241002	102200	230453360	15400	15390	15400	15390	11
538	20241002	102100	230284060	15400	15400	15400	15400	323
539	20241002	102000	225309860	15390	15390	15390	15390	14
540	20241002	101900	225094400	15390	15390	15400	15380	100
541	20241002	101800	223556200	15400	15400	15400	15390	7
542	20241002	101700	223448440	15390	15400	15400	15390	9
543	20241002	101600	223309900	15400	15380	15400	15380	5
544	20241002	101500	223232980	15380	15380	15380	15380	4
545	20241002	101400	223171460	15380	15380	15380	15380	0
546	20241002	101300	223171460	15380	15390	15390	15380	51
547	20241002	101200	222387070	15380	15390	15390	15380	600
548	20241002	101100	213156420	15400	15430	15430	15400	89
549	20241002	101000	211785150	15440	15440	15440	15440	1
550	20241002	100900	211769710	15440	15440	15440	15440	2
551	20241002	100800	211738830	15390	15440	15440	15390	150
552	20241002	100700	209429140	15440	15440	15440	15440	0
553	20241002	100600	209429140	15440	15440	15440	15440	102
554	20241002	100500	207854260	15400	15400	15400	15400	502
555	20241002	100400	200123460	15400	15400	15400	15400	32
556	20241002	100300	199630660	15390	15400	15400	15390	146
557	20241002	100200	197383710	15400	15400	15400	15400	4
558	20241002	100100	197322110	15400	15400	15400	15400	0
559	20241002	100000	197322110	15400	15400	15400	15400	32
560	20241002	095900	196829310	15400	15400	15400	15400	0
561	20241002	095800	196829310	15400	15400	15400	15400	47
562	20241002	095700	196105510	15400	15400	15400	15400	0
563	20241002	095600	196105510	15400	15400	15400	15400	0
564	20241002	095500	196105510	15400	15400	15400	15400	5
565	20241002	095400	196028510	15400	15400	15400	15400	94
566	20241002	095300	194580910	15400	15390	15400	15390	107
567	20241002	095200	192934110	15400	15400	15400	15400	8
568	20241002	095100	192810910	15400	15400	15400	15400	12
569	20241002	095000	192626110	15400	15400	15400	15400	0
570	20241002	094900	192626110	15400	15400	15400	15390	747
571	20241002	094800	181127320	15400	15400	15400	15400	24
572	20241002	094700	180757720	15400	15400	15400	15400	3
573	20241002	094600	180711520	15400	15400	15400	15400	47
574	20241002	094500	179987720	15400	15400	15400	15400	14
575	20241002	094400	179772120	15390	15390	15390	15390	17
576	20241002	094300	179510490	15420	15420	15420	15420	7
577	20241002	094200	179402550	15430	15430	15430	15430	23
578	20241002	094100	179047660	15440	15440	15440	15440	1
579	20241002	094000	179032220	15440	15380	15440	15380	260
580	20241002	093900	175033240	15390	15470	15470	15380	568
581	20241002	093800	166293090	15470	15420	15470	15400	544
582	20241002	093700	157905350	15410	15390	15410	15380	547
583	20241002	093600	149492000	15400	15410	15420	15360	528
584	20241002	093500	141361710	15420	15420	15420	15420	2
585	20241002	093400	141330870	15410	15410	15410	15400	300
586	20241002	093300	136708580	15400	15420	15420	15400	1262
587	20241002	093200	117263980	15420	15500	15500	15420	1762
588	20241002	093100	90031720	15500	15500	15500	15500	3
589	20241002	093000	89985220	15500	15500	15500	15500	2
590	20241002	092900	89954220	15500	15500	15500	15500	0
591	20241002	092800	89954220	15500	15500	15500	15500	0
592	20241002	092700	89954220	15500	15500	15500	15500	1
593	20241002	092600	89938720	15480	15480	15480	15480	149
594	20241002	092500	87632200	15480	15470	15480	15470	185
595	20241002	092400	84769550	15480	15480	15480	15480	1
596	20241002	092300	84754070	15480	15500	15500	15480	93
597	20241002	092200	83314410	15500	15500	15500	15500	12
598	20241002	092100	83128410	15500	15490	15500	15490	309
599	20241002	092000	78339000	15490	15480	15490	15480	196
600	20241002	091900	75304820	15470	15480	15480	15470	177
601	20241002	091800	72566360	15480	15480	15480	15480	0
602	20241002	091700	72566360	15480	15480	15480	15480	0
603	20241002	091600	72566360	15480	15500	15500	15480	192
604	20241002	091500	69593330	15500	15500	15500	15500	1
605	20241002	091400	69577830	15500	15500	15500	15500	269
606	20241002	091300	65408330	15500	15500	15500	15500	0
607	20241002	091200	65408330	15500	15500	15500	15500	12
608	20241002	091100	65222330	15500	15500	15500	15500	269
609	20241002	091000	61052830	15500	15500	15500	15500	101
610	20241002	090900	59487330	15500	15500	15500	15500	1101
611	20241002	090800	42421830	15500	15490	15500	15490	106
612	20241002	090700	40778890	15490	15490	15490	15490	0
613	20241002	090600	40778890	15490	15490	15490	15490	0
614	20241002	090500	40778890	15490	15490	15500	15490	337
615	20241002	090400	35557540	15490	15470	15490	15470	52
616	20241002	090300	34753060	15490	15490	15490	15490	449
617	20241002	090200	27798050	15490	15490	15490	15490	151
618	20241002	090100	25459060	15700	15700	15700	15700	0
619	20241002	090000	25459060	15700	15430	15700	15430	1647