KissMeData/002390/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183800	313067780	13250	13250	13250	13250	3764
3	20241008	183700	313067780	13250	13250	13250	13250	0
4	20241008	183600	313067780	13250	13250	13250	13250	0
5	20241008	183500	313067780	13250	13250	13250	13250	0
6	20241008	183400	313067780	13250	13250	13250	13250	0
7	20241008	183300	313067780	13250	13250	13250	13250	0
8	20241008	183200	313067780	13250	13250	13250	13250	0
9	20241008	183100	313067780	13250	13250	13250	13250	0
10	20241008	183000	313067780	13250	13250	13250	13250	0
11	20241008	182900	313067780	13250	13250	13250	13250	0
12	20241008	182800	313067780	13250	13250	13250	13250	0
13	20241008	182700	313067780	13250	13250	13250	13250	0
14	20241008	182600	313067780	13250	13250	13250	13250	0
15	20241008	182500	313067780	13250	13250	13250	13250	0
16	20241008	182400	313067780	13250	13250	13250	13250	0
17	20241008	182300	313067780	13250	13250	13250	13250	0
18	20241008	182200	313067780	13250	13250	13250	13250	0
19	20241008	182100	313067780	13250	13250	13250	13250	0
20	20241008	182000	313067780	13250	13250	13250	13250	0
21	20241008	181900	313067780	13250	13250	13250	13250	0
22	20241008	181800	313067780	13250	13250	13250	13250	0
23	20241008	181700	313067780	13250	13250	13250	13250	0
24	20241008	181600	313067780	13250	13250	13250	13250	0
25	20241008	181500	313067780	13250	13250	13250	13250	0
26	20241008	181400	313067780	13250	13250	13250	13250	0
27	20241008	181300	313067780	13250	13250	13250	13250	0
28	20241008	181200	313067780	13250	13250	13250	13250	0
29	20241008	181100	313067780	13250	13250	13250	13250	0
30	20241008	181000	313067780	13250	13250	13250	13250	0
31	20241008	180900	313067780	13250	13250	13250	13250	0
32	20241008	180800	313067780	13250	13250	13250	13250	3764
33	20241008	180700	313067780	13250	13250	13250	13250	0
34	20241008	180600	313067780	13250	13250	13250	13250	0
35	20241008	180500	313067780	13250	13250	13250	13250	0
36	20241008	180400	313067780	13250	13250	13250	13250	0
37	20241008	180300	313067780	13250	13250	13250	13250	0
38	20241008	180200	313067780	13250	13250	13250	13250	0
39	20241008	180100	313067780	13250	13250	13250	13250	0
40	20241008	180000	313067780	13250	13250	13250	13250	0
41	20241008	175900	313067780	13250	13250	13250	13250	0
42	20241008	175800	313067780	13250	13250	13250	13250	0
43	20241008	175700	313067780	13250	13250	13250	13250	0
44	20241008	175600	313067780	13250	13250	13250	13250	0
45	20241008	175500	313067780	13250	13250	13250	13250	0
46	20241008	175400	313067780	13250	13250	13250	13250	0
47	20241008	175300	313067780	13250	13250	13250	13250	0
48	20241008	175200	313067780	13250	13250	13250	13250	0
49	20241008	175100	313067780	13250	13250	13250	13250	0
50	20241008	175000	313067780	13250	13250	13250	13250	0
51	20241008	174900	313067780	13250	13250	13250	13250	0
52	20241008	174800	313067780	13250	13250	13250	13250	0
53	20241008	174700	313067780	13250	13250	13250	13250	0
54	20241008	174600	313067780	13250	13250	13250	13250	0
55	20241008	174500	313067780	13250	13250	13250	13250	0
56	20241008	174400	313067780	13250	13250	13250	13250	0
57	20241008	174300	313067780	13250	13250	13250	13250	0
58	20241008	174200	313067780	13250	13250	13250	13250	0
59	20241008	174100	313067780	13250	13250	13250	13250	0
60	20241008	174000	313067780	13250	13250	13250	13250	0
61	20241008	173900	313067780	13250	13250	13250	13250	0
62	20241008	173800	313067780	13250	13250	13250	13250	3764
63	20241008	173700	313067780	13250	13250	13250	13250	0
64	20241008	173600	313067780	13250	13250	13250	13250	0
65	20241008	173500	313067780	13250	13250	13250	13250	0
66	20241008	173400	313067780	13250	13250	13250	13250	0
67	20241008	173300	313067780	13250	13250	13250	13250	0
68	20241008	173200	313067780	13250	13250	13250	13250	0
69	20241008	173100	313067780	13250	13250	13250	13250	0
70	20241008	173000	313067780	13250	13250	13250	13250	0
71	20241008	172900	313067780	13250	13250	13250	13250	0
72	20241008	172800	313067780	13250	13250	13250	13250	0
73	20241008	172700	313067780	13250	13250	13250	13250	0
74	20241008	172600	313067780	13250	13250	13250	13250	0
75	20241008	172500	313067780	13250	13250	13250	13250	0
76	20241008	172400	313067780	13250	13250	13250	13250	0
77	20241008	172300	313067780	13250	13250	13250	13250	0
78	20241008	172200	313067780	13250	13250	13250	13250	0
79	20241008	172100	313067780	13250	13250	13250	13250	0
80	20241008	172000	313067780	13250	13250	13250	13250	0
81	20241008	171900	313067780	13250	13250	13250	13250	0
82	20241008	171800	313067780	13250	13250	13250	13250	0
83	20241008	171700	313067780	13250	13250	13250	13250	0
84	20241008	171600	313067780	13250	13250	13250	13250	0
85	20241008	171500	313067780	13250	13250	13250	13250	0
86	20241008	171400	313067780	13250	13250	13250	13250	0
87	20241008	171300	313067780	13250	13250	13250	13250	0
88	20241008	171200	313067780	13250	13250	13250	13250	0
89	20241008	171100	313067780	13250	13250	13250	13250	0
90	20241008	171000	313067780	13250	13250	13250	13250	0
91	20241008	170900	313067780	13250	13250	13250	13250	0
92	20241008	170800	313067780	13250	13250	13250	13250	3764
93	20241008	170700	313067780	13250	13250	13250	13250	0
94	20241008	170600	313067780	13250	13250	13250	13250	0
95	20241008	170500	313067780	13250	13250	13250	13250	0
96	20241008	170400	313067780	13250	13250	13250	13250	0
97	20241008	170300	313067780	13250	13250	13250	13250	0
98	20241008	170200	313067780	13250	13250	13250	13250	0
99	20241008	170100	313067780	13250	13250	13250	13250	0
100	20241008	170000	313067780	13250	13250	13250	13250	0
101	20241008	165900	313067780	13250	13250	13250	13250	0
102	20241008	165800	313067780	13250	13250	13250	13250	0
103	20241008	165700	313067780	13250	13250	13250	13250	0
104	20241008	165600	313067780	13250	13250	13250	13250	0
105	20241008	165500	313067780	13250	13250	13250	13250	0
106	20241008	165400	313067780	13250	13250	13250	13250	0
107	20241008	165300	313067780	13250	13250	13250	13250	0
108	20241008	165200	313067780	13250	13250	13250	13250	0
109	20241008	165100	313067780	13250	13250	13250	13250	0
110	20241008	165000	313067780	13250	13250	13250	13250	0
111	20241008	164900	313067780	13250	13250	13250	13250	0
112	20241008	164800	313067780	13250	13250	13250	13250	0
113	20241008	164700	313067780	13250	13250	13250	13250	0
114	20241008	164600	313067780	13250	13250	13250	13250	0
115	20241008	164500	313067780	13250	13250	13250	13250	0
116	20241008	164400	313067780	13250	13250	13250	13250	0
117	20241008	164300	313067780	13250	13250	13250	13250	0
118	20241008	164200	313067780	13250	13250	13250	13250	0
119	20241008	164100	313067780	13250	13250	13250	13250	0
120	20241008	164000	313067780	13250	13250	13250	13250	0
121	20241008	163900	313067780	13250	13250	13250	13250	0
122	20241008	163800	313067780	13250	13250	13250	13250	3764
123	20241008	163700	313067780	13250	13250	13250	13250	0
124	20241008	163600	313067780	13250	13250	13250	13250	0
125	20241008	163500	313067780	13250	13250	13250	13250	0
126	20241008	163400	313067780	13250	13250	13250	13250	0
127	20241008	163300	313067780	13250	13250	13250	13250	0
128	20241008	163200	313067780	13250	13250	13250	13250	0
129	20241008	163100	313067780	13250	13250	13250	13250	0
130	20241008	163000	313067780	13250	13250	13250	13250	0
131	20241008	162900	313067780	13250	13250	13250	13250	0
132	20241008	162800	313067780	13250	13250	13250	13250	0
133	20241008	162700	313067780	13250	13250	13250	13250	0
134	20241008	162600	313067780	13250	13250	13250	13250	0
135	20241008	162500	313067780	13250	13250	13250	13250	0
136	20241008	162400	313067780	13250	13250	13250	13250	0
137	20241008	162300	313067780	13250	13250	13250	13250	0
138	20241008	162200	313067780	13250	13250	13250	13250	0
139	20241008	162100	313067780	13250	13250	13250	13250	0
140	20241008	162000	313067780	13250	13250	13250	13250	0
141	20241008	161900	313067780	13250	13250	13250	13250	0
142	20241008	161800	313067780	13250	13250	13250	13250	0
143	20241008	161700	313067780	13250	13250	13250	13250	0
144	20241008	161600	313067780	13250	13250	13250	13250	0
145	20241008	161500	313067780	13250	13250	13250	13250	0
146	20241008	161400	313067780	13250	13250	13250	13250	0
147	20241008	161300	313067780	13250	13250	13250	13250	0
148	20241008	161200	313067780	13250	13250	13250	13250	0
149	20241008	161100	313067780	13250	13250	13250	13250	0
150	20241008	161000	313067780	13250	13250	13250	13250	0
151	20241008	160900	313067780	13250	13250	13250	13250	0
152	20241008	160800	313067780	13250	13250	13250	13250	3764
153	20241008	160700	313067780	13250	13250	13250	13250	0
154	20241008	160600	313067780	13250	13250	13250	13250	0
155	20241008	160500	313067780	13250	13250	13250	13250	0
156	20241008	160400	313067780	13250	13250	13250	13250	0
157	20241008	160300	313067780	13250	13250	13250	13250	0
158	20241008	160200	313067780	13250	13250	13250	13250	0
159	20241008	160100	313067780	13250	13250	13250	13250	0
160	20241008	160000	313067780	13250	13250	13250	13250	0
161	20241008	155900	313067780	13250	13250	13250	13250	0
162	20241008	155800	313067780	13250	13250	13250	13250	0
163	20241008	155700	313067780	13250	13250	13250	13250	0
164	20241008	155600	313067780	13250	13250	13250	13250	0
165	20241008	155500	313067780	13250	13250	13250	13250	0
166	20241008	155400	313067780	13250	13250	13250	13250	0
167	20241008	155300	313067780	13250	13250	13250	13250	0
168	20241008	155200	313067780	13250	13250	13250	13250	0
169	20241008	155100	313067780	13250	13250	13250	13250	0
170	20241008	155000	313067780	13250	13250	13250	13250	0
171	20241008	154900	313067780	13250	13250	13250	13250	0
172	20241008	154800	313067780	13250	13250	13250	13250	0
173	20241008	154700	313067780	13250	13250	13250	13250	0
174	20241008	154600	313067780	13250	13250	13250	13250	0
175	20241008	154500	313067780	13250	13250	13250	13250	0
176	20241008	154400	313067780	13250	13250	13250	13250	0
177	20241008	154300	313067780	13250	13250	13250	13250	0
178	20241008	154200	313067780	13250	13250	13250	13250	0
179	20241008	154100	313067780	13250	13250	13250	13250	0
180	20241008	154000	313067780	13250	13250	13250	13250	0
181	20241008	153900	313067780	13250	13250	13250	13250	0
182	20241008	153800	313067780	13250	13250	13250	13250	3764
183	20241008	153700	313067780	13250	13250	13250	13250	0
184	20241008	153600	313067780	13250	13250	13250	13250	0
185	20241008	153500	313067780	13250	13250	13250	13250	0
186	20241008	153400	313067780	13250	13250	13250	13250	0
187	20241008	153300	313067780	13250	13250	13250	13250	0
188	20241008	153200	313067780	13250	13250	13250	13250	0
189	20241008	153100	313067780	13250	13250	13250	13250	0
190	20241008	153000	313067780	13250	13250	13250	13250	3764
191	20241008	152900	263194780	13400	13400	13400	13400	0
192	20241008	152800	263194780	13400	13400	13400	13400	0
193	20241008	152700	263194780	13400	13400	13400	13400	0
194	20241008	152600	263194780	13400	13400	13400	13400	0
195	20241008	152500	263194780	13400	13400	13400	13400	0
196	20241008	152400	263194780	13400	13400	13400	13400	0
197	20241008	152300	263194780	13400	13400	13400	13400	0
198	20241008	152200	263194780	13400	13400	13400	13400	0
199	20241008	152100	263194780	13400	13400	13400	13400	0
200	20241008	152000	263194780	13400	13400	13400	13400	0
201	20241008	151900	263194780	13400	13410	13410	13400	180
202	20241008	151800	260781680	13400	13370	13410	13350	399
203	20241008	151700	255441940	13350	13370	13370	13350	1361
204	20241008	151600	237268010	13370	13370	13370	13370	0
205	20241008	151500	237268010	13370	13370	13370	13370	0
206	20241008	151400	237268010	13370	13370	13370	13370	0
207	20241008	151300	237268010	13370	13370	13370	13370	6
208	20241008	151200	237187790	13370	13370	13370	13370	2
209	20241008	151100	237161050	13360	13360	13360	13360	0
210	20241008	151000	237161050	13360	13360	13360	13360	205
211	20241008	150900	234422250	13360	13370	13370	13360	1089
212	20241008	150800	219867150	13370	13370	13370	13370	0
213	20241008	150700	219867150	13370	13370	13370	13370	12
214	20241008	150600	219706710	13370	13380	13380	13370	3
215	20241008	150500	219666580	13370	13370	13370	13370	0
216	20241008	150400	219666580	13370	13380	13380	13370	200
217	20241008	150300	216992180	13390	13390	13390	13390	1
218	20241008	150200	216978790	13390	13390	13390	13390	10
219	20241008	150100	216844890	13420	13390	13420	13390	4
220	20241008	150000	216791300	13370	13370	13370	13370	100
221	20241008	145900	215454300	13380	13380	13380	13380	8
222	20241008	145800	215347260	13380	13380	13380	13380	529
223	20241008	145700	208269240	13380	13380	13380	13380	101
224	20241008	145600	206917860	13380	13380	13380	13380	100
225	20241008	145500	205579860	13400	13400	13400	13400	0
226	20241008	145400	205579860	13400	13400	13400	13400	1
227	20241008	145300	205566460	13400	13400	13400	13400	1360
228	20241008	145200	187342460	13400	13410	13410	13400	106
229	20241008	145100	185922010	13450	13450	13450	13450	0
230	20241008	145000	185922010	13450	13450	13450	13450	0
231	20241008	144900	185922010	13450	13450	13450	13450	0
232	20241008	144800	185922010	13450	13450	13450	13450	0
233	20241008	144700	185922010	13450	13450	13450	13450	0
234	20241008	144600	185922010	13450	13450	13450	13450	0
235	20241008	144500	185922010	13450	13450	13450	13450	0
236	20241008	144400	185922010	13450	13420	13450	13420	21
237	20241008	144300	185639920	13400	13400	13400	13400	0
238	20241008	144200	185639920	13400	13400	13400	13400	0
239	20241008	144100	185639920	13400	13400	13400	13400	0
240	20241008	144000	185639920	13400	13400	13400	13400	22
241	20241008	143900	185345120	13410	13410	13410	13410	0
242	20241008	143800	185345120	13410	13410	13410	13410	0
243	20241008	143700	185345120	13410	13410	13410	13410	20
244	20241008	143600	185076920	13410	13410	13410	13410	7
245	20241008	143500	184983050	13400	13400	13400	13400	0
246	20241008	143400	184983050	13400	13400	13400	13400	0
247	20241008	143300	184983050	13400	13400	13400	13400	0
248	20241008	143200	184983050	13400	13400	13400	13400	0
249	20241008	143100	184983050	13400	13400	13400	13400	0
250	20241008	143000	184983050	13400	13400	13400	13400	0
251	20241008	142900	184983050	13400	13400	13400	13400	37
252	20241008	142800	184487250	13400	13400	13400	13400	229
253	20241008	142700	181418650	13390	13390	13390	13390	0
254	20241008	142600	181418650	13390	13390	13390	13390	0
255	20241008	142500	181418650	13390	13390	13390	13390	42
256	20241008	142400	180856270	13390	13390	13390	13390	0
257	20241008	142300	180856270	13390	13390	13390	13390	222
258	20241008	142200	177883690	13400	13400	13400	13400	0
259	20241008	142100	177883690	13400	13400	13400	13400	0
260	20241008	142000	177883690	13400	13400	13400	13400	0
261	20241008	141900	177883690	13400	13400	13400	13400	0
262	20241008	141800	177883690	13400	13400	13400	13400	0
263	20241008	141700	177883690	13400	13400	13400	13400	0
264	20241008	141600	177883690	13400	13400	13400	13400	0
265	20241008	141500	177883690	13400	13400	13400	13400	1
266	20241008	141400	177870290	13400	13400	13400	13400	0
267	20241008	141300	177870290	13400	13400	13400	13400	0
268	20241008	141200	177870290	13400	13400	13400	13400	2
269	20241008	141100	177843490	13440	13410	13440	13410	2
270	20241008	141000	177816640	13430	13410	13430	13410	4
271	20241008	140900	177762960	13430	13410	13430	13410	194
272	20241008	140800	175161380	13410	13410	13410	13410	0
273	20241008	140700	175161380	13410	13410	13410	13410	0
274	20241008	140600	175161380	13410	13410	13410	13410	0
275	20241008	140500	175161380	13410	13410	13410	13410	9
276	20241008	140400	175040690	13440	13410	13440	13410	4
277	20241008	140300	174986990	13410	13410	13410	13410	0
278	20241008	140200	174986990	13410	13410	13410	13410	0
279	20241008	140100	174986990	13410	13410	13410	13410	0
280	20241008	140000	174986990	13410	13410	13410	13410	1
281	20241008	135900	174973580	13400	13400	13400	13400	45
282	20241008	135800	174370580	13450	13450	13450	13450	0
283	20241008	135700	174370580	13450	13410	13450	13410	3
284	20241008	135600	174330300	13400	13390	13400	13390	703
285	20241008	135500	164910110	13390	13390	13390	13390	0
286	20241008	135400	164910110	13390	13400	13400	13390	149
287	20241008	135300	162914970	13390	13410	13410	13390	142
288	20241008	135200	161013570	13460	13460	13460	13460	0
289	20241008	135100	161013570	13460	13460	13460	13460	0
290	20241008	135000	161013570	13460	13460	13460	13460	0
291	20241008	134900	161013570	13460	13410	13460	13410	35
292	20241008	134800	160542800	13460	13460	13460	13460	0
293	20241008	134700	160542800	13460	13460	13460	13460	0
294	20241008	134600	160542800	13460	13460	13460	13460	0
295	20241008	134500	160542800	13460	13460	13460	13460	0
296	20241008	134400	160542800	13460	13410	13460	13410	2
297	20241008	134300	160515930	13390	13390	13390	13390	0
298	20241008	134200	160515930	13390	13390	13390	13390	0
299	20241008	134100	160515930	13390	13390	13390	13390	0
300	20241008	134000	160515930	13390	13390	13390	13390	0
301	20241008	133900	160515930	13390	13390	13390	13390	17
302	20241008	133800	160288300	13380	13380	13380	13380	0
303	20241008	133700	160288300	13380	13380	13380	13380	0
304	20241008	133600	160288300	13380	13380	13380	13380	0
305	20241008	133500	160288300	13380	13380	13380	13380	0
306	20241008	133400	160288300	13380	13380	13380	13380	0
307	20241008	133300	160288300	13380	13390	13390	13380	101
308	20241008	133200	158936560	13390	13390	13390	13390	0
309	20241008	133100	158936560	13390	13390	13390	13390	0
310	20241008	133000	158936560	13390	13390	13390	13390	0
311	20241008	132900	158936560	13390	13390	13390	13390	10
312	20241008	132800	158802660	13400	13400	13400	13400	0
313	20241008	132700	158802660	13400	13400	13400	13400	0
314	20241008	132600	158802660	13400	13400	13400	13400	11
315	20241008	132500	158655260	13400	13400	13400	13400	0
316	20241008	132400	158655260	13400	13400	13400	13400	0
317	20241008	132300	158655260	13400	13400	13400	13400	0
318	20241008	132200	158655260	13400	13400	13400	13400	0
319	20241008	132100	158655260	13400	13400	13400	13400	0
320	20241008	132000	158655260	13400	13400	13400	13400	0
321	20241008	131900	158655260	13400	13400	13400	13400	0
322	20241008	131800	158655260	13400	13400	13400	13400	0
323	20241008	131700	158655260	13400	13400	13400	13400	1
324	20241008	131600	158641860	13400	13400	13400	13400	0
325	20241008	131500	158641860	13400	13400	13400	13400	0
326	20241008	131400	158641860	13400	13410	13410	13380	1151
327	20241008	131300	143236850	13430	13420	13430	13420	105
328	20241008	131200	141827740	13460	13460	13460	13460	0
329	20241008	131100	141827740	13460	13410	13460	13410	33
330	20241008	131000	141384310	13440	13410	13440	13410	30
331	20241008	130900	140981650	13440	13410	13440	13410	24
332	20241008	130800	140659490	13390	13390	13390	13390	0
333	20241008	130700	140659490	13390	13390	13390	13390	0
334	20241008	130600	140659490	13390	13390	13390	13390	0
335	20241008	130500	140659490	13390	13390	13390	13390	0
336	20241008	130400	140659490	13390	13390	13390	13390	0
337	20241008	130300	140659490	13390	13390	13390	13390	1
338	20241008	130200	140646100	13380	13380	13380	13380	0
339	20241008	130100	140646100	13380	13380	13380	13380	0
340	20241008	130000	140646100	13380	13380	13380	13380	0
341	20241008	125900	140646100	13380	13380	13380	13380	0
342	20241008	125800	140646100	13380	13400	13400	13380	251
343	20241008	125700	137285400	13380	13380	13380	13380	0
344	20241008	125600	137285400	13380	13380	13380	13380	0
345	20241008	125500	137285400	13380	13380	13380	13380	0
346	20241008	125400	137285400	13380	13380	13380	13380	0
347	20241008	125300	137285400	13380	13380	13380	13380	0
348	20241008	125200	137285400	13380	13380	13380	13380	0
349	20241008	125100	137285400	13380	13380	13380	13380	0
350	20241008	125000	137285400	13380	13380	13380	13380	0
351	20241008	124900	137285400	13380	13380	13380	13380	0
352	20241008	124800	137285400	13380	13380	13380	13380	0
353	20241008	124700	137285400	13380	13380	13380	13380	0
354	20241008	124600	137285400	13380	13380	13380	13380	0
355	20241008	124500	137285400	13380	13380	13380	13380	0
356	20241008	124400	137285400	13380	13380	13380	13380	0
357	20241008	124300	137285400	13380	13380	13380	13380	0
358	20241008	124200	137285400	13380	13380	13380	13380	0
359	20241008	124100	137285400	13380	13380	13380	13380	0
360	20241008	124000	137285400	13380	13380	13380	13380	0
361	20241008	123900	137285400	13380	13380	13380	13380	0
362	20241008	123800	137285400	13380	13380	13380	13380	0
363	20241008	123700	137285400	13380	13380	13380	13380	0
364	20241008	123600	137285400	13380	13380	13380	13380	0
365	20241008	123500	137285400	13380	13380	13380	13380	0
366	20241008	123400	137285400	13380	13380	13380	13380	0
367	20241008	123300	137285400	13380	13400	13400	13380	564
368	20241008	123200	129733830	13390	13390	13390	13390	0
369	20241008	123100	129733830	13390	13390	13390	13390	0
370	20241008	123000	129733830	13390	13400	13400	13390	293
371	20241008	122900	125808050	13410	13410	13410	13410	0
372	20241008	122800	125808050	13410	13410	13410	13410	0
373	20241008	122700	125808050	13410	13410	13410	13410	54
374	20241008	122600	125083910	13420	13420	13420	13420	0
375	20241008	122500	125083910	13420	13420	13420	13420	3
376	20241008	122400	125043650	13420	13420	13420	13420	0
377	20241008	122300	125043650	13420	13430	13430	13420	118
378	20241008	122200	123459560	13440	13440	13440	13440	0
379	20241008	122100	123459560	13440	13440	13440	13440	0
380	20241008	122000	123459560	13440	13440	13440	13440	5
381	20241008	121900	123392360	13440	13440	13440	13440	0
382	20241008	121800	123392360	13440	13440	13440	13440	0
383	20241008	121700	123392360	13440	13440	13440	13440	0
384	20241008	121600	123392360	13440	13430	13440	13430	5
385	20241008	121500	123325180	13420	13420	13420	13420	5
386	20241008	121400	123258080	13420	13420	13420	13420	1
387	20241008	121300	123244660	13400	13400	13400	13400	0
388	20241008	121200	123244660	13400	13400	13400	13400	0
389	20241008	121100	123244660	13400	13400	13400	13400	0
390	20241008	121000	123244660	13400	13410	13410	13400	251
391	20241008	120900	119880750	13390	13390	13390	13390	0
392	20241008	120800	119880750	13390	13390	13390	13390	0
393	20241008	120700	119880750	13390	13390	13390	13390	0
394	20241008	120600	119880750	13390	13390	13390	13390	0
395	20241008	120500	119880750	13390	13390	13390	13390	0
396	20241008	120400	119880750	13390	13390	13390	13390	0
397	20241008	120300	119880750	13390	13390	13390	13390	0
398	20241008	120200	119880750	13390	13390	13390	13390	0
399	20241008	120100	119880750	13390	13390	13390	13390	0
400	20241008	120000	119880750	13390	13390	13390	13390	0
401	20241008	115900	119880750	13390	13390	13390	13390	50
402	20241008	115800	119211250	13390	13410	13410	13390	1330
403	20241008	115700	101383900	13410	13410	13410	13410	0
404	20241008	115600	101383900	13410	13410	13410	13410	0
405	20241008	115500	101383900	13410	13410	13410	13410	0
406	20241008	115400	101383900	13410	13410	13410	13410	0
407	20241008	115300	101383900	13410	13410	13410	13410	0
408	20241008	115200	101383900	13410	13410	13410	13410	0
409	20241008	115100	101383900	13410	13410	13410	13410	116
410	20241008	115000	99828340	13420	13420	13420	13420	0
411	20241008	114900	99828340	13420	13420	13420	13420	0
412	20241008	114800	99828340	13420	13420	13420	13420	0
413	20241008	114700	99828340	13420	13420	13420	13420	0
414	20241008	114600	99828340	13420	13420	13420	13420	12
415	20241008	114500	99667300	13430	13430	13430	13430	0
416	20241008	114400	99667300	13430	13430	13430	13430	0
417	20241008	114300	99667300	13430	13430	13430	13430	5
418	20241008	114200	99600150	13430	13430	13430	13430	0
419	20241008	114100	99600150	13430	13430	13430	13430	21
420	20241008	114000	99318120	13410	13410	13410	13410	130
421	20241008	113900	97574820	13420	13420	13420	13420	0
422	20241008	113800	97574820	13420	13420	13420	13420	0
423	20241008	113700	97574820	13420	13420	13420	13420	0
424	20241008	113600	97574820	13420	13420	13420	13420	0
425	20241008	113500	97574820	13420	13420	13420	13420	44
426	20241008	113400	96984340	13410	13410	13410	13410	0
427	20241008	113300	96984340	13410	13410	13410	13410	0
428	20241008	113200	96984340	13410	13410	13410	13410	130
429	20241008	113100	95241040	13420	13420	13420	13420	0
430	20241008	113000	95241040	13420	13420	13420	13420	0
431	20241008	112900	95241040	13420	13420	13420	13420	2
432	20241008	112800	95214200	13420	13430	13430	13420	33
433	20241008	112700	94771230	13430	13430	13430	13430	0
434	20241008	112600	94771230	13430	13430	13430	13430	0
435	20241008	112500	94771230	13430	13430	13430	13430	0
436	20241008	112400	94771230	13430	13430	13430	13430	2
437	20241008	112300	94744370	13420	13420	13420	13420	0
438	20241008	112200	94744370	13420	13420	13420	13420	0
439	20241008	112100	94744370	13420	13420	13420	13420	50
440	20241008	112000	94073370	13420	13420	13420	13420	0
441	20241008	111900	94073370	13420	13420	13420	13420	0
442	20241008	111800	94073370	13420	13420	13420	13420	0
443	20241008	111700	94073370	13420	13420	13420	13420	0
444	20241008	111600	94073370	13420	13420	13420	13420	0
445	20241008	111500	94073370	13420	13420	13420	13420	1
446	20241008	111400	94059950	13410	13410	13410	13410	0
447	20241008	111300	94059950	13410	13410	13410	13410	0
448	20241008	111200	94059950	13410	13410	13410	13410	0
449	20241008	111100	94059950	13410	13410	13410	13410	432
450	20241008	111000	88266830	13410	13410	13410	13410	0
451	20241008	110900	88266830	13410	13410	13410	13410	0
452	20241008	110800	88266830	13410	13410	13410	13410	0
453	20241008	110700	88266830	13410	13410	13410	13410	0
454	20241008	110600	88266830	13410	13410	13410	13410	0
455	20241008	110500	88266830	13410	13410	13410	13410	0
456	20241008	110400	88266830	13410	13410	13410	13410	29
457	20241008	110300	87877940	13430	13430	13430	13430	0
458	20241008	110200	87877940	13430	13430	13430	13430	50
459	20241008	110100	87206440	13430	13430	13430	13430	0
460	20241008	110000	87206440	13430	13430	13430	13430	1
461	20241008	105900	87193010	13410	13410	13410	13410	0
462	20241008	105800	87193010	13410	13410	13410	13410	0
463	20241008	105700	87193010	13410	13410	13410	13410	0
464	20241008	105600	87193010	13410	13410	13410	13410	0
465	20241008	105500	87193010	13410	13410	13410	13410	0
466	20241008	105400	87193010	13410	13410	13410	13410	0
467	20241008	105300	87193010	13410	13410	13410	13410	0
468	20241008	105200	87193010	13410	13410	13410	13410	0
469	20241008	105100	87193010	13410	13410	13410	13410	0
470	20241008	105000	87193010	13410	13410	13410	13410	0
471	20241008	104900	87193010	13410	13410	13410	13410	0
472	20241008	104800	87193010	13410	13410	13410	13410	0
473	20241008	104700	87193010	13410	13410	13410	13410	86
474	20241008	104600	86039750	13410	13410	13410	13410	0
475	20241008	104500	86039750	13410	13410	13410	13410	0
476	20241008	104400	86039750	13410	13410	13410	13410	0
477	20241008	104300	86039750	13410	13410	13410	13410	0
478	20241008	104200	86039750	13410	13410	13410	13410	0
479	20241008	104100	86039750	13410	13410	13410	13410	0
480	20241008	104000	86039750	13410	13410	13410	13410	0
481	20241008	103900	86039750	13410	13410	13410	13410	0
482	20241008	103800	86039750	13410	13410	13410	13410	0
483	20241008	103700	86039750	13410	13410	13410	13410	0
484	20241008	103600	86039750	13410	13410	13410	13410	0
485	20241008	103500	86039750	13410	13420	13420	13410	166
486	20241008	103400	83813530	13420	13420	13420	13420	90
487	20241008	103300	82605730	13420	13420	13420	13420	266
488	20241008	103200	79036010	13430	13430	13430	13430	4
489	20241008	103100	78982290	13440	13440	13440	13440	0
490	20241008	103000	78982290	13440	13440	13440	13440	0
491	20241008	102900	78982290	13440	13440	13440	13440	0
492	20241008	102800	78982290	13440	13440	13440	13440	0
493	20241008	102700	78982290	13440	13440	13440	13440	11
494	20241008	102600	78834450	13430	13430	13430	13430	219
495	20241008	102500	75893280	13420	13420	13420	13420	3
496	20241008	102400	75853020	13420	13420	13430	13420	470
497	20241008	102300	69543470	13420	13420	13420	13420	0
498	20241008	102200	69543470	13420	13420	13420	13420	0
499	20241008	102100	69543470	13420	13420	13420	13420	0
500	20241008	102000	69543470	13420	13420	13420	13420	0
501	20241008	101900	69543470	13420	13420	13420	13420	353
502	20241008	101800	64806210	13420	13420	13420	13420	1
503	20241008	101700	64792790	13430	13430	13430	13430	8
504	20241008	101600	64685350	13430	13430	13430	13430	0
505	20241008	101500	64685350	13430	13430	13430	13430	0
506	20241008	101400	64685350	13430	13430	13430	13430	0
507	20241008	101300	64685350	13430	13420	13430	13420	111
508	20241008	101200	63195170	13430	13430	13430	13420	18
509	20241008	101100	62953540	13430	13430	13430	13430	66
510	20241008	101000	62067160	13440	13440	13440	13440	0
511	20241008	100900	62067160	13440	13430	13440	13430	5
512	20241008	100800	61999970	13440	13440	13440	13440	0
513	20241008	100700	61999970	13440	13440	13440	13440	0
514	20241008	100600	61999970	13440	13440	13440	13440	1
515	20241008	100500	61986530	13420	13420	13420	13420	0
516	20241008	100400	61986530	13420	13420	13420	13420	0
517	20241008	100300	61986530	13420	13450	13450	13420	850
518	20241008	100200	50574290	13460	13460	13460	13460	20
519	20241008	100100	50305090	13460	13460	13460	13460	0
520	20241008	100000	50305090	13460	13460	13470	13460	4
521	20241008	095900	50251230	13470	13470	13470	13470	0
522	20241008	095800	50251230	13470	13470	13470	13470	0
523	20241008	095700	50251230	13470	13470	13470	13470	0
524	20241008	095600	50251230	13470	13470	13470	13470	0
525	20241008	095500	50251230	13470	13460	13470	13450	28
526	20241008	095400	49874370	13450	13450	13450	13450	6
527	20241008	095300	49793670	13460	13460	13460	13460	8
528	20241008	095200	49685990	13460	13460	13460	13460	3
529	20241008	095100	49645610	13450	13450	13450	13450	20
530	20241008	095000	49376610	13460	13460	13460	13460	0
531	20241008	094900	49376610	13460	13460	13460	13460	0
532	20241008	094800	49376610	13460	13460	13460	13460	0
533	20241008	094700	49376610	13460	13460	13460	13460	13
534	20241008	094600	49201630	13460	13460	13460	13460	108
535	20241008	094500	47747950	13480	13480	13480	13480	0
536	20241008	094400	47747950	13480	13480	13480	13480	0
537	20241008	094300	47747950	13480	13480	13480	13480	1
538	20241008	094200	47734470	13490	13490	13490	13490	0
539	20241008	094100	47734470	13490	13490	13490	13490	0
540	20241008	094000	47734470	13490	13490	13490	13490	0
541	20241008	093900	47734470	13490	13450	13490	13450	8
542	20241008	093800	47626660	13470	13450	13470	13450	18
543	20241008	093700	47384540	13470	13470	13470	13470	0
544	20241008	093600	47384540	13470	13470	13470	13470	0
545	20241008	093500	47384540	13470	13470	13480	13450	154
546	20241008	093400	45311680	13450	13460	13460	13450	36
547	20241008	093300	44827440	13490	13490	13490	13490	0
548	20241008	093200	44827440	13490	13450	13490	13450	7
549	20241008	093100	44733180	13450	13450	13450	13450	114
550	20241008	093000	43199880	13450	13450	13450	13450	0
551	20241008	092900	43199880	13450	13460	13460	13450	200
552	20241008	092800	40509840	13460	13470	13470	13460	58
553	20241008	092700	39729130	13510	13510	13510	13510	0
554	20241008	092600	39729130	13510	13510	13510	13510	0
555	20241008	092500	39729130	13510	13480	13510	13480	200
556	20241008	092400	37027160	13500	13500	13500	13500	0
557	20241008	092300	37027160	13500	13480	13500	13480	20
558	20241008	092200	36757180	13510	13460	13510	13460	490
559	20241008	092100	30155160	13460	13460	13460	13460	83
560	20241008	092000	29037980	13470	13470	13470	13470	102
561	20241008	091900	27664040	13480	13490	13500	13480	306
562	20241008	091800	23536600	13490	13460	13490	13460	288
563	20241008	091700	19656190	13460	13460	13460	13460	2
564	20241008	091600	19629270	13440	13440	13440	13440	0
565	20241008	091500	19629270	13440	13440	13440	13440	2
566	20241008	091400	19602390	13420	13420	13420	13420	0
567	20241008	091300	19602390	13420	13420	13420	13420	0
568	20241008	091200	19602390	13420	13420	13420	13420	0
569	20241008	091100	19602390	13420	13420	13480	13420	10
570	20241008	091000	19467960	13480	13480	13480	13480	100
571	20241008	090900	18119960	13480	13430	13480	13410	520
572	20241008	090800	11131560	13400	13400	13400	13400	70
573	20241008	090700	10193560	13400	13430	13440	13400	64
574	20241008	090600	9333630	13430	13430	13430	13430	10
575	20241008	090500	9199330	13430	13430	13430	13430	0
576	20241008	090400	9199330	13430	13430	13430	13430	34
577	20241008	090300	8742710	13420	13420	13420	13420	0
578	20241008	090200	8742710	13420	13420	13420	13420	50
579	20241008	090100	8071710	13430	13430	13430	13430	5
580	20241008	090000	8004560	13430	13410	13430	13390	560