KissMeData/028100/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191300	256316740	12470	12470	12470	12470	132
3	20241022	191200	256316740	12470	12470	12470	12470	0
4	20241022	191100	256316740	12470	12470	12470	12470	0
5	20241022	191000	256316740	12470	12470	12470	12470	0
6	20241022	190900	256316740	12470	12470	12470	12470	0
7	20241022	190800	256316740	12470	12470	12470	12470	0
8	20241022	190700	256316740	12470	12470	12470	12470	0
9	20241022	190600	256316740	12470	12470	12470	12470	0
10	20241022	190500	256316740	12470	12470	12470	12470	0
11	20241022	190400	256316740	12470	12470	12470	12470	0
12	20241022	190300	256316740	12470	12470	12470	12470	0
13	20241022	190200	256316740	12470	12470	12470	12470	0
14	20241022	190100	256316740	12470	12470	12470	12470	0
15	20241022	190000	256316740	12470	12470	12470	12470	0
16	20241022	185900	256316740	12470	12470	12470	12470	0
17	20241022	185800	256316740	12470	12470	12470	12470	0
18	20241022	185700	256316740	12470	12470	12470	12470	0
19	20241022	185600	256316740	12470	12470	12470	12470	0
20	20241022	185500	256316740	12470	12470	12470	12470	0
21	20241022	185400	256316740	12470	12470	12470	12470	0
22	20241022	185300	256316740	12470	12470	12470	12470	0
23	20241022	185200	256316740	12470	12470	12470	12470	0
24	20241022	185100	256316740	12470	12470	12470	12470	0
25	20241022	185000	256316740	12470	12470	12470	12470	0
26	20241022	184900	256316740	12470	12470	12470	12470	0
27	20241022	184800	256316740	12470	12470	12470	12470	0
28	20241022	184700	256316740	12470	12470	12470	12470	0
29	20241022	184600	256316740	12470	12470	12470	12470	0
30	20241022	184500	256316740	12470	12470	12470	12470	0
31	20241022	184400	256316740	12470	12470	12470	12470	0
32	20241022	184300	256316740	12470	12470	12470	12470	132
33	20241022	184200	256316740	12470	12470	12470	12470	0
34	20241022	184100	256316740	12470	12470	12470	12470	0
35	20241022	184000	256316740	12470	12470	12470	12470	0
36	20241022	183900	256316740	12470	12470	12470	12470	0
37	20241022	183800	256316740	12470	12470	12470	12470	0
38	20241022	183700	256316740	12470	12470	12470	12470	0
39	20241022	183600	256316740	12470	12470	12470	12470	0
40	20241022	183500	256316740	12470	12470	12470	12470	0
41	20241022	183400	256316740	12470	12470	12470	12470	0
42	20241022	183300	256316740	12470	12470	12470	12470	0
43	20241022	183200	256316740	12470	12470	12470	12470	0
44	20241022	183100	256316740	12470	12470	12470	12470	0
45	20241022	183000	256316740	12470	12470	12470	12470	0
46	20241022	182900	256316740	12470	12470	12470	12470	0
47	20241022	182800	256316740	12470	12470	12470	12470	0
48	20241022	182700	256316740	12470	12470	12470	12470	0
49	20241022	182600	256316740	12470	12470	12470	12470	0
50	20241022	182500	256316740	12470	12470	12470	12470	0
51	20241022	182400	256316740	12470	12470	12470	12470	0
52	20241022	182300	256316740	12470	12470	12470	12470	0
53	20241022	182200	256316740	12470	12470	12470	12470	0
54	20241022	182100	256316740	12470	12470	12470	12470	0
55	20241022	182000	256316740	12470	12470	12470	12470	0
56	20241022	181900	256316740	12470	12470	12470	12470	0
57	20241022	181800	256316740	12470	12470	12470	12470	0
58	20241022	181700	256316740	12470	12470	12470	12470	0
59	20241022	181600	256316740	12470	12470	12470	12470	0
60	20241022	181500	256316740	12470	12470	12470	12470	0
61	20241022	181400	256316740	12470	12470	12470	12470	0
62	20241022	181300	256316740	12470	12470	12470	12470	132
63	20241022	181200	256316740	12470	12470	12470	12470	0
64	20241022	181100	256316740	12470	12470	12470	12470	0
65	20241022	181000	256316740	12470	12470	12470	12470	0
66	20241022	180900	256316740	12470	12470	12470	12470	0
67	20241022	180800	256316740	12470	12470	12470	12470	0
68	20241022	180700	256316740	12470	12470	12470	12470	0
69	20241022	180600	256316740	12470	12470	12470	12470	0
70	20241022	180500	256316740	12470	12470	12470	12470	0
71	20241022	180400	256316740	12470	12470	12470	12470	0
72	20241022	180300	256316740	12470	12470	12470	12470	0
73	20241022	180200	256316740	12470	12470	12470	12470	0
74	20241022	180100	256316740	12470	12470	12470	12470	0
75	20241022	180000	256316740	12470	12470	12470	12470	0
76	20241022	175900	256316740	12470	12470	12470	12470	0
77	20241022	175800	256316740	12470	12470	12470	12470	0
78	20241022	175700	256316740	12470	12470	12470	12470	0
79	20241022	175600	256316740	12470	12470	12470	12470	0
80	20241022	175500	256316740	12470	12470	12470	12470	0
81	20241022	175400	256316740	12470	12470	12470	12470	0
82	20241022	175300	256316740	12470	12470	12470	12470	0
83	20241022	175200	256316740	12470	12470	12470	12470	0
84	20241022	175100	256316740	12470	12470	12470	12470	0
85	20241022	175000	256316740	12470	12470	12470	12470	0
86	20241022	174900	256316740	12470	12470	12470	12470	0
87	20241022	174800	256316740	12470	12470	12470	12470	0
88	20241022	174700	256316740	12470	12470	12470	12470	0
89	20241022	174600	256316740	12470	12470	12470	12470	0
90	20241022	174500	256316740	12470	12470	12470	12470	0
91	20241022	174400	256316740	12470	12470	12470	12470	0
92	20241022	174300	256316740	12470	12470	12470	12470	132
93	20241022	174200	256316740	12470	12470	12470	12470	0
94	20241022	174100	256316740	12470	12470	12470	12470	0
95	20241022	174000	256316740	12470	12470	12470	12470	0
96	20241022	173900	256316740	12470	12470	12470	12470	0
97	20241022	173800	256316740	12470	12470	12470	12470	0
98	20241022	173700	256316740	12470	12470	12470	12470	0
99	20241022	173600	256316740	12470	12470	12470	12470	0
100	20241022	173500	256316740	12470	12470	12470	12470	0
101	20241022	173400	256316740	12470	12470	12470	12470	0
102	20241022	173300	256316740	12470	12470	12470	12470	0
103	20241022	173200	256316740	12470	12470	12470	12470	0
104	20241022	173100	256316740	12470	12470	12470	12470	0
105	20241022	173000	256316740	12470	12470	12470	12470	0
106	20241022	172900	256316740	12470	12470	12470	12470	0
107	20241022	172800	256316740	12470	12470	12470	12470	0
108	20241022	172700	256316740	12470	12470	12470	12470	0
109	20241022	172600	256316740	12470	12470	12470	12470	0
110	20241022	172500	256316740	12470	12470	12470	12470	0
111	20241022	172400	256316740	12470	12470	12470	12470	0
112	20241022	172300	256316740	12470	12470	12470	12470	0
113	20241022	172200	256316740	12470	12470	12470	12470	0
114	20241022	172100	256316740	12470	12470	12470	12470	0
115	20241022	172000	256316740	12470	12470	12470	12470	0
116	20241022	171900	256316740	12470	12470	12470	12470	0
117	20241022	171800	256316740	12470	12470	12470	12470	0
118	20241022	171700	256316740	12470	12470	12470	12470	0
119	20241022	171600	256316740	12470	12470	12470	12470	0
120	20241022	171500	256316740	12470	12470	12470	12470	0
121	20241022	171400	256316740	12470	12470	12470	12470	0
122	20241022	171300	256316740	12470	12470	12470	12470	132
123	20241022	171200	256316740	12470	12470	12470	12470	0
124	20241022	171100	256316740	12470	12470	12470	12470	0
125	20241022	171000	256316740	12470	12470	12470	12470	0
126	20241022	170900	256316740	12470	12470	12470	12470	0
127	20241022	170800	256316740	12470	12470	12470	12470	0
128	20241022	170700	256316740	12470	12470	12470	12470	0
129	20241022	170600	256316740	12470	12470	12470	12470	0
130	20241022	170500	256316740	12470	12470	12470	12470	0
131	20241022	170400	256316740	12470	12470	12470	12470	0
132	20241022	170300	256316740	12470	12470	12470	12470	0
133	20241022	170200	256316740	12470	12470	12470	12470	0
134	20241022	170100	256316740	12470	12470	12470	12470	0
135	20241022	170000	256316740	12470	12470	12470	12470	0
136	20241022	165900	256316740	12470	12470	12470	12470	0
137	20241022	165800	256316740	12470	12470	12470	12470	0
138	20241022	165700	256316740	12470	12470	12470	12470	0
139	20241022	165600	256316740	12470	12470	12470	12470	0
140	20241022	165500	256316740	12470	12470	12470	12470	0
141	20241022	165400	256316740	12470	12470	12470	12470	0
142	20241022	165300	256316740	12470	12470	12470	12470	0
143	20241022	165200	256316740	12470	12470	12470	12470	0
144	20241022	165100	256316740	12470	12470	12470	12470	0
145	20241022	165000	256316740	12470	12470	12470	12470	0
146	20241022	164900	256316740	12470	12470	12470	12470	0
147	20241022	164800	256316740	12470	12470	12470	12470	0
148	20241022	164700	256316740	12470	12470	12470	12470	0
149	20241022	164600	256316740	12470	12470	12470	12470	0
150	20241022	164500	256316740	12470	12470	12470	12470	0
151	20241022	164400	256316740	12470	12470	12470	12470	0
152	20241022	164300	256316740	12470	12470	12470	12470	132
153	20241022	164200	256316740	12470	12470	12470	12470	0
154	20241022	164100	256316740	12470	12470	12470	12470	0
155	20241022	164000	256316740	12470	12470	12470	12470	0
156	20241022	163900	256316740	12470	12470	12470	12470	0
157	20241022	163800	256316740	12470	12470	12470	12470	0
158	20241022	163700	256316740	12470	12470	12470	12470	0
159	20241022	163600	256316740	12470	12470	12470	12470	0
160	20241022	163500	256316740	12470	12470	12470	12470	0
161	20241022	163400	256316740	12470	12470	12470	12470	0
162	20241022	163300	256316740	12470	12470	12470	12470	0
163	20241022	163200	256316740	12470	12470	12470	12470	0
164	20241022	163100	256316740	12470	12470	12470	12470	0
165	20241022	163000	256316740	12470	12470	12470	12470	0
166	20241022	162900	256316740	12470	12470	12470	12470	0
167	20241022	162800	256316740	12470	12470	12470	12470	0
168	20241022	162700	256316740	12470	12470	12470	12470	0
169	20241022	162600	256316740	12470	12470	12470	12470	0
170	20241022	162500	256316740	12470	12470	12470	12470	0
171	20241022	162400	256316740	12470	12470	12470	12470	0
172	20241022	162300	256316740	12470	12470	12470	12470	0
173	20241022	162200	256316740	12470	12470	12470	12470	0
174	20241022	162100	256316740	12470	12470	12470	12470	0
175	20241022	162000	256316740	12470	12470	12470	12470	0
176	20241022	161900	256316740	12470	12470	12470	12470	0
177	20241022	161800	256316740	12470	12470	12470	12470	0
178	20241022	161700	256316740	12470	12470	12470	12470	0
179	20241022	161600	256316740	12470	12470	12470	12470	0
180	20241022	161500	256316740	12470	12470	12470	12470	0
181	20241022	161400	256316740	12470	12470	12470	12470	0
182	20241022	161300	256316740	12470	12470	12470	12470	132
183	20241022	161200	256316740	12470	12470	12470	12470	0
184	20241022	161100	256316740	12470	12470	12470	12470	0
185	20241022	161000	256316740	12470	12470	12470	12470	0
186	20241022	160900	256316740	12470	12470	12470	12470	0
187	20241022	160800	256316740	12470	12470	12470	12470	0
188	20241022	160700	256316740	12470	12470	12470	12470	0
189	20241022	160600	256316740	12470	12470	12470	12470	0
190	20241022	160500	256316740	12470	12470	12470	12470	0
191	20241022	160400	256316740	12470	12470	12470	12470	0
192	20241022	160300	256316740	12470	12470	12470	12470	0
193	20241022	160200	256316740	12470	12470	12470	12470	0
194	20241022	160100	256316740	12470	12470	12470	12470	0
195	20241022	160000	256316740	12470	12470	12470	12470	0
196	20241022	155900	256316740	12470	12470	12470	12470	0
197	20241022	155800	256316740	12470	12470	12470	12470	0
198	20241022	155700	256316740	12470	12470	12470	12470	0
199	20241022	155600	256316740	12470	12470	12470	12470	0
200	20241022	155500	256316740	12470	12470	12470	12470	0
201	20241022	155400	256316740	12470	12470	12470	12470	0
202	20241022	155300	256316740	12470	12470	12470	12470	0
203	20241022	155200	256316740	12470	12470	12470	12470	0
204	20241022	155100	256316740	12470	12470	12470	12470	0
205	20241022	155000	256316740	12470	12470	12470	12470	0
206	20241022	154900	256316740	12470	12470	12470	12470	0
207	20241022	154800	256316740	12470	12470	12470	12470	0
208	20241022	154700	256316740	12470	12470	12470	12470	0
209	20241022	154600	256316740	12470	12470	12470	12470	0
210	20241022	154500	256316740	12470	12470	12470	12470	0
211	20241022	154400	256316740	12470	12470	12470	12470	0
212	20241022	154300	256316740	12470	12470	12470	12470	132
213	20241022	154200	256316740	12470	12470	12470	12470	0
214	20241022	154100	256316740	12470	12470	12470	12470	0
215	20241022	154000	256316740	12470	12470	12470	12470	0
216	20241022	153900	256316740	12470	12470	12470	12470	0
217	20241022	153800	256316740	12470	12470	12470	12470	0
218	20241022	153700	256316740	12470	12470	12470	12470	0
219	20241022	153600	256316740	12470	12470	12470	12470	0
220	20241022	153500	256316740	12470	12470	12470	12470	0
221	20241022	153400	256316740	12470	12470	12470	12470	0
222	20241022	153300	256316740	12470	12470	12470	12470	0
223	20241022	153200	256316740	12470	12470	12470	12470	0
224	20241022	153100	256316740	12470	12470	12470	12470	0
225	20241022	153000	256316740	12470	12470	12470	12470	132
226	20241022	152900	254670700	12470	12470	12470	12470	0
227	20241022	152800	254670700	12470	12470	12470	12470	0
228	20241022	152700	254670700	12470	12470	12470	12470	0
229	20241022	152600	254670700	12470	12470	12470	12470	0
230	20241022	152500	254670700	12470	12470	12470	12470	0
231	20241022	152400	254670700	12470	12470	12470	12470	0
232	20241022	152300	254670700	12470	12470	12470	12470	0
233	20241022	152200	254670700	12470	12470	12470	12470	0
234	20241022	152100	254670700	12470	12470	12470	12470	0
235	20241022	152000	254670700	12470	12470	12470	12470	0
236	20241022	151900	254670700	12470	12470	12470	12470	0
237	20241022	151800	254670700	12470	12470	12470	12470	0
238	20241022	151700	254670700	12470	12470	12470	12470	0
239	20241022	151600	254670700	12470	12470	12470	12470	0
240	20241022	151500	254670700	12470	12470	12470	12470	0
241	20241022	151400	254670700	12470	12470	12470	12470	0
242	20241022	151300	254670700	12470	12470	12470	12470	1
243	20241022	151200	254658230	12480	12480	12480	12480	5
244	20241022	151100	254595830	12480	12480	12480	12480	0
245	20241022	151000	254595830	12480	12480	12480	12480	0
246	20241022	150900	254595830	12480	12490	12490	12480	2
247	20241022	150800	254570860	12510	12510	12510	12510	0
248	20241022	150700	254570860	12510	12510	12510	12500	87
249	20241022	150600	253482520	12500	12500	12500	12500	0
250	20241022	150500	253482520	12500	12500	12500	12500	0
251	20241022	150400	253482520	12500	12500	12500	12500	1
252	20241022	150300	253470020	12500	12490	12500	12490	29
253	20241022	150200	253107720	12490	12490	12490	12490	20
254	20241022	150100	252857920	12490	12490	12500	12490	20
255	20241022	150000	252608110	12490	12470	12490	12470	109
256	20241022	145900	251247020	12460	12460	12460	12460	0
257	20241022	145800	251247020	12460	12460	12460	12460	0
258	20241022	145700	251247020	12460	12460	12460	12460	0
259	20241022	145600	251247020	12460	12460	12460	12460	1
260	20241022	145500	251234560	12450	12450	12450	12450	11
261	20241022	145400	251097610	12450	12450	12450	12450	0
262	20241022	145300	251097610	12450	12450	12450	12450	0
263	20241022	145200	251097610	12450	12450	12450	12450	0
264	20241022	145100	251097610	12450	12450	12450	12450	330
265	20241022	145000	246989110	12440	12440	12440	12440	0
266	20241022	144900	246989110	12440	12440	12440	12440	2
267	20241022	144800	246964230	12440	12440	12440	12440	0
268	20241022	144700	246964230	12440	12440	12440	12440	0
269	20241022	144600	246964230	12440	12440	12440	12440	0
270	20241022	144500	246964230	12440	12460	12460	12440	212
271	20241022	144400	244325800	12470	12470	12470	12470	0
272	20241022	144300	244325800	12470	12460	12480	12460	4
273	20241022	144200	244275920	12460	12460	12460	12460	10
274	20241022	144100	244151320	12470	12470	12470	12470	228
275	20241022	144000	241308160	12480	12480	12480	12480	0
276	20241022	143900	241308160	12480	12480	12480	12480	0
277	20241022	143800	241308160	12480	12480	12480	12480	0
278	20241022	143700	241308160	12480	12480	12480	12480	0
279	20241022	143600	241308160	12480	12480	12480	12480	0
280	20241022	143500	241308160	12480	12480	12480	12480	0
281	20241022	143400	241308160	12480	12480	12480	12480	0
282	20241022	143300	241308160	12480	12480	12480	12480	1
283	20241022	143200	241295680	12480	12480	12480	12480	0
284	20241022	143100	241295680	12480	12480	12480	12480	0
285	20241022	143000	241295680	12480	12480	12480	12480	0
286	20241022	142900	241295680	12480	12480	12480	12480	0
287	20241022	142800	241295680	12480	12480	12480	12480	0
288	20241022	142700	241295680	12480	12480	12480	12480	0
289	20241022	142600	241295680	12480	12480	12480	12480	0
290	20241022	142500	241295680	12480	12480	12480	12480	0
291	20241022	142400	241295680	12480	12480	12480	12480	1
292	20241022	142300	241283200	12480	12480	12480	12480	2
293	20241022	142200	241258240	12480	12480	12480	12480	0
294	20241022	142100	241258240	12480	12480	12480	12480	0
295	20241022	142000	241258240	12480	12480	12480	12480	0
296	20241022	141900	241258240	12480	12480	12480	12480	0
297	20241022	141800	241258240	12480	12480	12480	12480	0
298	20241022	141700	241258240	12480	12480	12480	12480	0
299	20241022	141600	241258240	12480	12480	12480	12480	0
300	20241022	141500	241258240	12480	12480	12480	12480	0
301	20241022	141400	241258240	12480	12480	12480	12480	1
302	20241022	141300	241245760	12490	12490	12490	12490	0
303	20241022	141200	241245760	12490	12490	12490	12490	0
304	20241022	141100	241245760	12490	12490	12490	12490	0
305	20241022	141000	241245760	12490	12490	12490	12490	0
306	20241022	140900	241245760	12490	12490	12490	12490	0
307	20241022	140800	241245760	12490	12490	12490	12490	0
308	20241022	140700	241245760	12490	12490	12490	12490	0
309	20241022	140600	241245760	12490	12490	12490	12490	2
310	20241022	140500	241220780	12490	12500	12500	12490	4
311	20241022	140400	241170810	12510	12510	12510	12510	0
312	20241022	140300	241170810	12510	12510	12510	12510	0
313	20241022	140200	241170810	12510	12510	12510	12510	0
314	20241022	140100	241170810	12510	12510	12510	12510	0
315	20241022	140000	241170810	12510	12510	12510	12510	0
316	20241022	135900	241170810	12510	12510	12510	12510	0
317	20241022	135800	241170810	12510	12510	12510	12510	0
318	20241022	135700	241170810	12510	12510	12510	12510	0
319	20241022	135600	241170810	12510	12510	12510	12510	0
320	20241022	135500	241170810	12510	12510	12510	12510	0
321	20241022	135400	241170810	12510	12510	12510	12510	0
322	20241022	135300	241170810	12510	12510	12510	12510	0
323	20241022	135200	241170810	12510	12510	12510	12510	0
324	20241022	135100	241170810	12510	12510	12510	12510	0
325	20241022	135000	241170810	12510	12510	12510	12510	0
326	20241022	134900	241170810	12510	12510	12510	12510	0
327	20241022	134800	241170810	12510	12500	12510	12500	2
328	20241022	134700	241145800	12500	12500	12500	12500	0
329	20241022	134600	241145800	12500	12500	12500	12500	0
330	20241022	134500	241145800	12500	12500	12500	12500	0
331	20241022	134400	241145800	12500	12510	12510	12500	2
332	20241022	134300	241120790	12510	12510	12510	12510	0
333	20241022	134200	241120790	12510	12510	12510	12510	0
334	20241022	134100	241120790	12510	12510	12510	12510	0
335	20241022	134000	241120790	12510	12510	12510	12510	0
336	20241022	133900	241120790	12510	12510	12510	12510	0
337	20241022	133800	241120790	12510	12510	12510	12510	0
338	20241022	133700	241120790	12510	12510	12510	12510	0
339	20241022	133600	241120790	12510	12510	12510	12510	0
340	20241022	133500	241120790	12510	12510	12510	12510	0
341	20241022	133400	241120790	12510	12510	12510	12510	0
342	20241022	133300	241120790	12510	12510	12510	12510	0
343	20241022	133200	241120790	12510	12510	12510	12510	0
344	20241022	133100	241120790	12510	12510	12510	12510	0
345	20241022	133000	241120790	12510	12510	12510	12510	0
346	20241022	132900	241120790	12510	12510	12510	12510	0
347	20241022	132800	241120790	12510	12510	12510	12510	0
348	20241022	132700	241120790	12510	12510	12510	12510	0
349	20241022	132600	241120790	12510	12510	12510	12510	0
350	20241022	132500	241120790	12510	12510	12510	12510	0
351	20241022	132400	241120790	12510	12510	12510	12510	10
352	20241022	132300	240995690	12510	12510	12510	12510	0
353	20241022	132200	240995690	12510	12510	12510	12510	0
354	20241022	132100	240995690	12510	12510	12510	12510	0
355	20241022	132000	240995690	12510	12480	12510	12480	2
356	20241022	131900	240970700	12510	12490	12510	12490	369
357	20241022	131800	236361520	12470	12470	12470	12470	4
358	20241022	131700	236311640	12450	12450	12450	12450	0
359	20241022	131600	236311640	12450	12450	12450	12450	0
360	20241022	131500	236311640	12450	12450	12450	12450	0
361	20241022	131400	236311640	12450	12450	12450	12450	4
362	20241022	131300	236261840	12460	12460	12460	12460	0
363	20241022	131200	236261840	12460	12460	12460	12460	550
364	20241022	131100	229408840	12450	12450	12450	12450	0
365	20241022	131000	229408840	12450	12460	12460	12450	129
366	20241022	130900	227802500	12470	12470	12470	12470	100
367	20241022	130800	226555500	12480	12510	12510	12480	1000
368	20241022	130700	214073970	12510	12510	12510	12510	0
369	20241022	130600	214073970	12510	12510	12510	12510	0
370	20241022	130500	214073970	12510	12510	12510	12510	3
371	20241022	130400	214036440	12510	12510	12510	12510	0
372	20241022	130300	214036440	12510	12510	12510	12510	11
373	20241022	130200	213898830	12510	12510	12510	12510	0
374	20241022	130100	213898830	12510	12510	12510	12510	0
375	20241022	130000	213898830	12510	12510	12510	12510	6
376	20241022	125900	213823770	12530	12510	12530	12510	3
377	20241022	125800	213786220	12500	12500	12500	12500	6
378	20241022	125700	213711220	12500	12500	12500	12500	10
379	20241022	125600	213586220	12500	12510	12510	12500	14
380	20241022	125500	213411100	12510	12510	12510	12510	6
381	20241022	125400	213336040	12510	12510	12510	12510	100
382	20241022	125300	212085040	12510	12520	12520	12510	25
383	20241022	125200	211772280	12510	12510	12510	12510	7
384	20241022	125100	211684710	12520	12520	12520	12520	3
385	20241022	125000	211647150	12530	12530	12530	12530	2
386	20241022	124900	211622090	12560	12520	12560	12510	64
387	20241022	124800	210819350	12510	12520	12520	12510	13
388	20241022	124700	210656600	12510	12510	12510	12510	7
389	20241022	124600	210569030	12510	12510	12510	12510	5
390	20241022	124500	210506480	12510	12510	12510	12510	7
391	20241022	124400	210418910	12510	12510	12510	12510	7
392	20241022	124300	210331340	12510	12510	12510	12510	22
393	20241022	124200	210056120	12510	12510	12510	12510	13
394	20241022	124100	209893490	12510	12510	12510	12510	0
395	20241022	124000	209893490	12510	12510	12510	12510	6
396	20241022	123900	209818430	12510	12510	12510	12510	352
397	20241022	123800	205414910	12510	12510	12510	12510	27
398	20241022	123700	205077140	12510	12510	12510	12510	6
399	20241022	123600	205002080	12510	12510	12510	12510	0
400	20241022	123500	205002080	12510	12510	12510	12510	205
401	20241022	123400	202437530	12510	12530	12530	12510	44
402	20241022	123300	201886370	12520	12510	12520	12510	26
403	20241022	123200	201560910	12520	12510	12520	12510	7
404	20241022	123100	201473330	12520	12520	12520	12510	9
405	20241022	123000	201360670	12520	12520	12520	12520	5
406	20241022	122900	201298070	12510	12520	12530	12510	8
407	20241022	122800	201197960	12510	12510	12510	12510	5
408	20241022	122700	201135410	12520	12520	12520	12520	23
409	20241022	122600	200847450	12520	12520	12520	12520	8
410	20241022	122500	200747290	12520	12520	12520	12520	100
411	20241022	122400	199495290	12520	12520	12520	12520	13
412	20241022	122300	199332530	12530	12530	12530	12530	9
413	20241022	122200	199219760	12530	12520	12540	12520	23
414	20241022	122100	198931570	12520	12530	12530	12520	8
415	20241022	122000	198831380	12510	12520	12530	12500	16
416	20241022	121900	198631200	12520	12500	12520	12500	9
417	20241022	121800	198518650	12530	12510	12530	12500	23
418	20241022	121700	198230730	12520	12510	12520	12500	29
419	20241022	121600	197867960	12500	12500	12500	12500	7
420	20241022	121500	197780460	12510	12510	12510	12510	2
421	20241022	121400	197755440	12520	12500	12520	12500	22
422	20241022	121300	197480110	12510	12500	12510	12500	43
423	20241022	121200	196942250	12500	12480	12500	12480	49
424	20241022	121100	196330130	12480	12480	12480	12460	48
425	20241022	121000	195731210	12460	12460	12480	12460	11
426	20241022	120900	195594090	12470	12470	12480	12460	17
427	20241022	120800	195382160	12480	12450	12480	12450	28
428	20241022	120700	195033320	12450	12450	12450	12450	0
429	20241022	120600	195033320	12450	12450	12450	12450	9
430	20241022	120500	194921270	12450	12450	12450	12450	7
431	20241022	120400	194834120	12450	12450	12450	12450	6
432	20241022	120300	194759420	12460	12460	12460	12460	2
433	20241022	120200	194734500	12460	12460	12460	12460	7
434	20241022	120100	194647280	12460	12460	12460	12460	0
435	20241022	120000	194647280	12460	12470	12480	12460	18
436	20241022	115900	194422870	12460	12460	12460	12460	9
437	20241022	115800	194310730	12450	12440	12450	12440	28
438	20241022	115700	193962210	12440	12440	12440	12440	6
439	20241022	115600	193887570	12440	12440	12440	12440	6
440	20241022	115500	193812930	12440	12440	12440	12440	0
441	20241022	115400	193812930	12440	12440	12440	12440	7
442	20241022	115300	193725850	12440	12440	12440	12440	6
443	20241022	115200	193651210	12440	12440	12440	12440	6
444	20241022	115100	193576570	12440	12440	12440	12440	22
445	20241022	115000	193302890	12440	12450	12450	12440	84
446	20241022	114900	192257860	12450	12450	12450	12450	5
447	20241022	114800	192195610	12440	12440	12440	12440	5
448	20241022	114700	192133410	12440	12440	12440	12440	7
449	20241022	114600	192046330	12450	12450	12450	12450	3
450	20241022	114500	192008980	12460	12460	12460	12460	1
451	20241022	114400	191996520	12470	12440	12480	12440	19
452	20241022	114300	191759870	12450	12450	12450	12450	20
453	20241022	114200	191510870	12460	12460	12470	12460	6
454	20241022	114100	191436090	12440	12440	12440	12440	6
455	20241022	114000	191361450	12460	12460	12460	12460	6
456	20241022	113900	191286690	12460	12460	12460	12460	6
457	20241022	113800	191211930	12480	12460	12480	12460	2
458	20241022	113700	191186990	12450	12450	12480	12450	38
459	20241022	113600	190713770	12440	12440	12440	12440	7
460	20241022	113500	190626690	12440	12440	12440	12440	6
461	20241022	113400	190552050	12440	12440	12440	12440	205
462	20241022	113300	188001850	12440	12440	12440	12440	8
463	20241022	113200	187902330	12450	12450	12450	12450	5
464	20241022	113100	187840080	12450	12450	12450	12450	1
465	20241022	113000	187827630	12460	12460	12480	12460	13
466	20241022	112900	187665570	12460	12460	12470	12450	12
467	20241022	112800	187516000	12470	12440	12470	12440	521
468	20241022	112700	181024600	12440	12440	12440	12440	113
469	20241022	112600	179618880	12440	12440	12440	12440	7
470	20241022	112500	179531800	12440	12440	12440	12440	0
471	20241022	112400	179531800	12440	12440	12440	12440	7
472	20241022	112300	179444720	12440	12440	12440	12440	16
473	20241022	112200	179245680	12440	12440	12440	12440	7
474	20241022	112100	179158600	12440	12440	12440	12440	6
475	20241022	112000	179083960	12440	12440	12440	12440	0
476	20241022	111900	179083960	12440	12440	12440	12440	30
477	20241022	111800	178710760	12440	12450	12450	12440	17
478	20241022	111700	178499180	12440	12450	12450	12440	16
479	20241022	111600	178300040	12440	12440	12460	12440	769
480	20241022	111500	168729680	12440	12440	12440	12440	14
481	20241022	111400	168555520	12440	12440	12440	12440	0
482	20241022	111300	168555520	12440	12440	12440	12440	26
483	20241022	111200	168232080	12440	12440	12440	12440	6
484	20241022	111100	168157440	12440	12450	12450	12440	9
485	20241022	111000	168045460	12440	12430	12440	12430	16
486	20241022	110900	167846480	12430	12430	12430	12430	0
487	20241022	110800	167846480	12430	12440	12440	12430	21
488	20241022	110700	167585370	12430	12440	12440	12430	56
489	20241022	110600	166888810	12430	12430	12430	12430	17
490	20241022	110500	166677500	12430	12430	12430	12430	5
491	20241022	110400	166615350	12430	12430	12430	12430	7
492	20241022	110300	166528340	12440	12430	12440	12430	15
493	20241022	110200	166341800	12430	12430	12430	12430	10
494	20241022	110100	166217500	12430	12430	12430	12430	5
495	20241022	110000	166155350	12430	12430	12430	12430	27
496	20241022	105900	165819740	12430	12430	12430	12430	57
497	20241022	105800	165111230	12430	12430	12430	12430	5
498	20241022	105700	165049080	12430	12430	12430	12430	7
499	20241022	105600	164962070	12430	12440	12440	12430	1577
500	20241022	105500	145353120	12440	12440	12440	12440	6
501	20241022	105400	145278480	12440	12440	12440	12440	6
502	20241022	105300	145203840	12440	12440	12440	12440	29
503	20241022	105200	144843080	12440	12440	12440	12440	7
504	20241022	105100	144756000	12440	12440	12440	12440	0
505	20241022	105000	144756000	12440	12440	12440	12440	5
506	20241022	104900	144693800	12440	12440	12440	12440	8
507	20241022	104800	144594280	12440	12440	12440	12440	6
508	20241022	104700	144519640	12440	12440	12440	12440	5
509	20241022	104600	144457440	12440	12440	12440	12440	8
510	20241022	104500	144357920	12440	12440	12440	12440	18
511	20241022	104400	144134000	12440	12450	12450	12440	40
512	20241022	104300	143636060	12450	12450	12450	12440	43
513	20241022	104200	143100770	12440	12440	12440	12440	8
514	20241022	104100	143001250	12440	12440	12440	12440	6
515	20241022	104000	142926610	12440	12440	12440	12440	0
516	20241022	103900	142926610	12440	12440	12440	12440	312
517	20241022	103800	139045330	12440	12440	12440	12440	0
518	20241022	103700	139045330	12440	12440	12440	12440	41
519	20241022	103600	138535290	12440	12440	12440	12440	5
520	20241022	103500	138473090	12440	12440	12440	12440	8
521	20241022	103400	138373570	12440	12440	12440	12440	6
522	20241022	103300	138298930	12440	12440	12440	12440	20
523	20241022	103200	138050130	12440	12440	12440	12440	5
524	20241022	103100	137987930	12440	12440	12440	12440	9
525	20241022	103000	137875970	12440	12440	12440	12440	6
526	20241022	102900	137801330	12440	12440	12440	12440	5
527	20241022	102800	137739130	12440	12440	12440	12440	7
528	20241022	102700	137652050	12440	12440	12440	12440	0
529	20241022	102600	137652050	12440	12440	12440	12440	43
530	20241022	102500	137117130	12440	12440	12440	12440	5
531	20241022	102400	137054930	12440	12450	12450	12440	17
532	20241022	102300	136843350	12450	12450	12450	12450	21
533	20241022	102200	136581900	12440	12440	12440	12440	0
534	20241022	102100	136581900	12440	12440	12440	12440	5
535	20241022	102000	136519700	12440	12440	12440	12440	7
536	20241022	101900	136432620	12440	12440	12440	12440	6
537	20241022	101800	136357980	12440	12440	12440	12440	6
538	20241022	101700	136283340	12450	12450	12450	12440	10
539	20241022	101600	136158910	12440	12440	12440	12440	7
540	20241022	101500	136071830	12440	12440	12440	12440	0
541	20241022	101400	136071830	12440	12440	12440	12440	5
542	20241022	101300	136009630	12440	12450	12450	12440	384
543	20241022	101200	131232500	12450	12450	12450	12450	28
544	20241022	101100	130883900	12450	12450	12450	12450	5
545	20241022	101000	130821650	12450	12450	12450	12450	8
546	20241022	100900	130722050	12460	12460	12460	12460	0
547	20241022	100800	130722050	12460	12490	12490	12460	7
548	20241022	100700	130634760	12470	12450	12490	12450	11
549	20241022	100600	130497630	12440	12440	12440	12440	46
550	20241022	100500	129925390	12440	12440	12440	12440	6
551	20241022	100400	129850750	12440	12440	12440	12440	0
552	20241022	100300	129850750	12440	12440	12440	12440	52
553	20241022	100200	129203870	12440	12440	12450	12440	97
554	20241022	100100	127996790	12450	12450	12450	12450	3
555	20241022	100000	127959440	12450	12450	12450	12450	73
556	20241022	095900	127050590	12440	12440	12440	12440	7
557	20241022	095800	126963510	12440	12440	12440	12440	0
558	20241022	095700	126963510	12440	12440	12450	12440	2030
559	20241022	095600	101710070	12440	12440	12440	12440	5
560	20241022	095500	101647870	12440	12450	12450	12440	2770
561	20241022	095400	67162710	12450	12450	12450	12450	6
562	20241022	095300	67088010	12460	12450	12460	12450	7
563	20241022	095200	67000850	12450	12450	12450	12450	8
564	20241022	095100	66901250	12450	12450	12450	12450	0
565	20241022	095000	66901250	12450	12450	12450	12450	233
566	20241022	094900	64000400	12450	12450	12450	12450	6
567	20241022	094800	63925700	12450	12450	12450	12450	7
568	20241022	094700	63838550	12450	12450	12450	12450	6
569	20241022	094600	63763850	12460	12460	12460	12460	9
570	20241022	094500	63651710	12450	12450	12450	12450	5
571	20241022	094400	63589460	12450	12450	12450	12450	9
572	20241022	094300	63477410	12470	12460	12470	12450	3048
573	20241022	094200	25499010	12460	12470	12470	12460	105
574	20241022	094100	24190120	12460	12460	12460	12460	7
575	20241022	094000	24102900	12480	12480	12480	12480	10
576	20241022	093900	23978100	12460	12460	12460	12460	117
577	20241022	093800	22520280	12480	12460	12480	12460	9
578	20241022	093700	22408060	12460	12470	12470	12460	61
579	20241022	093600	21647470	12470	12470	12470	12470	6
580	20241022	093500	21572650	12470	12470	12470	12470	0
581	20241022	093400	21572650	12470	12470	12470	12470	22
582	20241022	093300	21298310	12470	12470	12470	12470	30
583	20241022	093200	20924210	12470	12470	12470	12470	7
584	20241022	093100	20836920	12470	12470	12470	12470	5
585	20241022	093000	20774570	12470	12470	12470	12470	7
586	20241022	092900	20687280	12470	12470	12470	12470	7
587	20241022	092800	20599990	12470	12470	12470	12470	0
588	20241022	092700	20599990	12470	12470	12470	12470	5
589	20241022	092600	20537640	12470	12470	12470	12460	12
590	20241022	092500	20388070	12470	12470	12470	12470	1
591	20241022	092400	20375600	12470	12470	12470	12470	5
592	20241022	092300	20313250	12480	12460	12480	12460	68
593	20241022	092200	19465480	12460	12460	12460	12460	18
594	20241022	092100	19241200	12450	12450	12450	12450	6
595	20241022	092000	19166500	12440	12440	12440	12440	6
596	20241022	091900	19091860	12440	12450	12450	12440	82
597	20241022	091800	18071280	12440	12440	12440	12440	6
598	20241022	091700	17996640	12440	12440	12440	12440	5
599	20241022	091600	17934440	12440	12430	12440	12430	508
600	20241022	091500	11615010	12430	12440	12440	12430	14
601	20241022	091400	11440980	12430	12450	12450	12430	98
602	20241022	091300	10221620	12450	12450	12450	12450	10
603	20241022	091200	10097120	12450	12450	12450	12450	8
604	20241022	091100	9997520	12460	12460	12460	12460	0
605	20241022	091000	9997520	12460	12510	12510	12460	166
606	20241022	090900	7929110	12460	12460	12460	12460	5
607	20241022	090800	7866810	12460	12460	12460	12460	7
608	20241022	090700	7779590	12470	12500	12500	12470	268
609	20241022	090600	4433290	12500	12500	12500	12500	5
610	20241022	090500	4370790	12530	12500	12530	12500	47
611	20241022	090400	3782130	12510	12510	12510	12510	20
612	20241022	090300	3531930	12510	12520	12520	12510	149
613	20241022	090200	1666720	12520	12520	12520	12520	5
614	20241022	090100	1604120	12520	12520	12520	12520	7
615	20241022	090000	1516480	12550	12540	12550	12520	120