KissMeData/006620/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184800	313013660	5640	5640	5640	5640	4046
3	20241004	184700	313013660	5640	5640	5640	5640	0
4	20241004	184600	313013660	5640	5640	5640	5640	0
5	20241004	184500	313013660	5640	5640	5640	5640	0
6	20241004	184400	313013660	5640	5640	5640	5640	0
7	20241004	184300	313013660	5640	5640	5640	5640	0
8	20241004	184200	313013660	5640	5640	5640	5640	0
9	20241004	184100	313013660	5640	5640	5640	5640	0
10	20241004	184000	313013660	5640	5640	5640	5640	0
11	20241004	183900	313013660	5640	5640	5640	5640	0
12	20241004	183800	313013660	5640	5640	5640	5640	0
13	20241004	183700	313013660	5640	5640	5640	5640	0
14	20241004	183600	313013660	5640	5640	5640	5640	0
15	20241004	183500	313013660	5640	5640	5640	5640	0
16	20241004	183400	313013660	5640	5640	5640	5640	0
17	20241004	183300	313013660	5640	5640	5640	5640	0
18	20241004	183200	313013660	5640	5640	5640	5640	0
19	20241004	183100	313013660	5640	5640	5640	5640	0
20	20241004	183000	313013660	5640	5640	5640	5640	0
21	20241004	182900	313013660	5640	5640	5640	5640	0
22	20241004	182800	313013660	5640	5640	5640	5640	0
23	20241004	182700	313013660	5640	5640	5640	5640	0
24	20241004	182600	313013660	5640	5640	5640	5640	0
25	20241004	182500	313013660	5640	5640	5640	5640	0
26	20241004	182400	313013660	5640	5640	5640	5640	0
27	20241004	182300	313013660	5640	5640	5640	5640	0
28	20241004	182200	313013660	5640	5640	5640	5640	0
29	20241004	182100	313013660	5640	5640	5640	5640	0
30	20241004	182000	313013660	5640	5640	5640	5640	0
31	20241004	181900	313013660	5640	5640	5640	5640	0
32	20241004	181800	313013660	5640	5640	5640	5640	4046
33	20241004	181700	313013660	5640	5640	5640	5640	0
34	20241004	181600	313013660	5640	5640	5640	5640	0
35	20241004	181500	313013660	5640	5640	5640	5640	0
36	20241004	181400	313013660	5640	5640	5640	5640	0
37	20241004	181300	313013660	5640	5640	5640	5640	0
38	20241004	181200	313013660	5640	5640	5640	5640	0
39	20241004	181100	313013660	5640	5640	5640	5640	0
40	20241004	181000	313013660	5640	5640	5640	5640	0
41	20241004	180900	313013660	5640	5640	5640	5640	0
42	20241004	180800	313013660	5640	5640	5640	5640	0
43	20241004	180700	313013660	5640	5640	5640	5640	0
44	20241004	180600	313013660	5640	5640	5640	5640	0
45	20241004	180500	313013660	5640	5640	5640	5640	0
46	20241004	180400	313013660	5640	5640	5640	5640	0
47	20241004	180300	313013660	5640	5640	5640	5640	0
48	20241004	180200	313013660	5640	5640	5640	5640	0
49	20241004	180100	313013660	5640	5640	5640	5640	0
50	20241004	180000	313013660	5640	5640	5640	5640	0
51	20241004	175900	313013660	5640	5640	5640	5640	0
52	20241004	175800	313013660	5640	5640	5640	5640	0
53	20241004	175700	313013660	5640	5640	5640	5640	0
54	20241004	175600	313013660	5640	5640	5640	5640	0
55	20241004	175500	313013660	5640	5640	5640	5640	0
56	20241004	175400	313013660	5640	5640	5640	5640	0
57	20241004	175300	313013660	5640	5640	5640	5640	0
58	20241004	175200	313013660	5640	5640	5640	5640	0
59	20241004	175100	313013660	5640	5640	5640	5640	0
60	20241004	175000	313013660	5640	5640	5640	5640	0
61	20241004	174900	313013660	5640	5640	5640	5640	0
62	20241004	174800	313013660	5640	5640	5640	5640	4046
63	20241004	174700	313013660	5640	5640	5640	5640	0
64	20241004	174600	313013660	5640	5640	5640	5640	0
65	20241004	174500	313013660	5640	5640	5640	5640	0
66	20241004	174400	313013660	5640	5640	5640	5640	0
67	20241004	174300	313013660	5640	5640	5640	5640	0
68	20241004	174200	313013660	5640	5640	5640	5640	0
69	20241004	174100	313013660	5640	5640	5640	5640	0
70	20241004	174000	313013660	5640	5640	5640	5640	0
71	20241004	173900	313013660	5640	5640	5640	5640	0
72	20241004	173800	313013660	5640	5640	5640	5640	0
73	20241004	173700	313013660	5640	5640	5640	5640	0
74	20241004	173600	313013660	5640	5640	5640	5640	0
75	20241004	173500	313013660	5640	5640	5640	5640	0
76	20241004	173400	313013660	5640	5640	5640	5640	0
77	20241004	173300	313013660	5640	5640	5640	5640	0
78	20241004	173200	313013660	5640	5640	5640	5640	0
79	20241004	173100	313013660	5640	5640	5640	5640	0
80	20241004	173000	313013660	5640	5640	5640	5640	0
81	20241004	172900	313013660	5640	5640	5640	5640	0
82	20241004	172800	313013660	5640	5640	5640	5640	0
83	20241004	172700	313013660	5640	5640	5640	5640	0
84	20241004	172600	313013660	5640	5640	5640	5640	0
85	20241004	172500	313013660	5640	5640	5640	5640	0
86	20241004	172400	313013660	5640	5640	5640	5640	0
87	20241004	172300	313013660	5640	5640	5640	5640	0
88	20241004	172200	313013660	5640	5640	5640	5640	0
89	20241004	172100	313013660	5640	5640	5640	5640	0
90	20241004	172000	313013660	5640	5640	5640	5640	0
91	20241004	171900	313013660	5640	5640	5640	5640	0
92	20241004	171800	313013660	5640	5640	5640	5640	4046
93	20241004	171700	313013660	5640	5640	5640	5640	0
94	20241004	171600	313013660	5640	5640	5640	5640	0
95	20241004	171500	313013660	5640	5640	5640	5640	0
96	20241004	171400	313013660	5640	5640	5640	5640	0
97	20241004	171300	313013660	5640	5640	5640	5640	0
98	20241004	171200	313013660	5640	5640	5640	5640	0
99	20241004	171100	313013660	5640	5640	5640	5640	0
100	20241004	171000	313013660	5640	5640	5640	5640	0
101	20241004	170900	313013660	5640	5640	5640	5640	0
102	20241004	170800	313013660	5640	5640	5640	5640	0
103	20241004	170700	313013660	5640	5640	5640	5640	0
104	20241004	170600	313013660	5640	5640	5640	5640	0
105	20241004	170500	313013660	5640	5640	5640	5640	0
106	20241004	170400	313013660	5640	5640	5640	5640	0
107	20241004	170300	313013660	5640	5640	5640	5640	0
108	20241004	170200	313013660	5640	5640	5640	5640	0
109	20241004	170100	313013660	5640	5640	5640	5640	0
110	20241004	170000	313013660	5640	5640	5640	5640	0
111	20241004	165900	313013660	5640	5640	5640	5640	0
112	20241004	165800	313013660	5640	5640	5640	5640	0
113	20241004	165700	313013660	5640	5640	5640	5640	0
114	20241004	165600	313013660	5640	5640	5640	5640	0
115	20241004	165500	313013660	5640	5640	5640	5640	0
116	20241004	165400	313013660	5640	5640	5640	5640	0
117	20241004	165300	313013660	5640	5640	5640	5640	0
118	20241004	165200	313013660	5640	5640	5640	5640	0
119	20241004	165100	313013660	5640	5640	5640	5640	0
120	20241004	165000	313013660	5640	5640	5640	5640	0
121	20241004	164900	313013660	5640	5640	5640	5640	0
122	20241004	164800	313013660	5640	5640	5640	5640	4046
123	20241004	164700	313013660	5640	5640	5640	5640	0
124	20241004	164600	313013660	5640	5640	5640	5640	0
125	20241004	164500	313013660	5640	5640	5640	5640	0
126	20241004	164400	313013660	5640	5640	5640	5640	0
127	20241004	164300	313013660	5640	5640	5640	5640	0
128	20241004	164200	313013660	5640	5640	5640	5640	0
129	20241004	164100	313013660	5640	5640	5640	5640	0
130	20241004	164000	313013660	5640	5640	5640	5640	0
131	20241004	163900	313013660	5640	5640	5640	5640	0
132	20241004	163800	313013660	5640	5640	5640	5640	0
133	20241004	163700	313013660	5640	5640	5640	5640	0
134	20241004	163600	313013660	5640	5640	5640	5640	0
135	20241004	163500	313013660	5640	5640	5640	5640	0
136	20241004	163400	313013660	5640	5640	5640	5640	0
137	20241004	163300	313013660	5640	5640	5640	5640	0
138	20241004	163200	313013660	5640	5640	5640	5640	0
139	20241004	163100	313013660	5640	5640	5640	5640	0
140	20241004	163000	313013660	5640	5640	5640	5640	0
141	20241004	162900	313013660	5640	5640	5640	5640	0
142	20241004	162800	313013660	5640	5640	5640	5640	0
143	20241004	162700	313013660	5640	5640	5640	5640	0
144	20241004	162600	313013660	5640	5640	5640	5640	0
145	20241004	162500	313013660	5640	5640	5640	5640	0
146	20241004	162400	313013660	5640	5640	5640	5640	0
147	20241004	162300	313013660	5640	5640	5640	5640	0
148	20241004	162200	313013660	5640	5640	5640	5640	0
149	20241004	162100	313013660	5640	5640	5640	5640	0
150	20241004	162000	313013660	5640	5640	5640	5640	0
151	20241004	161900	313013660	5640	5640	5640	5640	0
152	20241004	161800	313013660	5640	5640	5640	5640	4046
153	20241004	161700	313013660	5640	5640	5640	5640	0
154	20241004	161600	313013660	5640	5640	5640	5640	0
155	20241004	161500	313013660	5640	5640	5640	5640	0
156	20241004	161400	313013660	5640	5640	5640	5640	0
157	20241004	161300	313013660	5640	5640	5640	5640	0
158	20241004	161200	313013660	5640	5640	5640	5640	0
159	20241004	161100	313013660	5640	5640	5640	5640	0
160	20241004	161000	313013660	5640	5640	5640	5640	0
161	20241004	160900	313013660	5640	5640	5640	5640	0
162	20241004	160800	313013660	5640	5640	5640	5640	0
163	20241004	160700	313013660	5640	5640	5640	5640	0
164	20241004	160600	313013660	5640	5640	5640	5640	0
165	20241004	160500	313013660	5640	5640	5640	5640	0
166	20241004	160400	313013660	5640	5640	5640	5640	0
167	20241004	160300	313013660	5640	5640	5640	5640	0
168	20241004	160200	313013660	5640	5640	5640	5640	0
169	20241004	160100	313013660	5640	5640	5640	5640	0
170	20241004	160000	313013660	5640	5640	5640	5640	0
171	20241004	155900	313013660	5640	5640	5640	5640	0
172	20241004	155800	313013660	5640	5640	5640	5640	0
173	20241004	155700	313013660	5640	5640	5640	5640	0
174	20241004	155600	313013660	5640	5640	5640	5640	0
175	20241004	155500	313013660	5640	5640	5640	5640	0
176	20241004	155400	313013660	5640	5640	5640	5640	0
177	20241004	155300	313013660	5640	5640	5640	5640	0
178	20241004	155200	313013660	5640	5640	5640	5640	0
179	20241004	155100	313013660	5640	5640	5640	5640	0
180	20241004	155000	313013660	5640	5640	5640	5640	0
181	20241004	154900	313013660	5640	5640	5640	5640	0
182	20241004	154800	313013660	5640	5640	5640	5640	4046
183	20241004	154700	313013660	5640	5640	5640	5640	0
184	20241004	154600	313013660	5640	5640	5640	5640	0
185	20241004	154500	313013660	5640	5640	5640	5640	0
186	20241004	154400	313013660	5640	5640	5640	5640	0
187	20241004	154300	313013660	5640	5640	5640	5640	0
188	20241004	154200	313013660	5640	5640	5640	5640	0
189	20241004	154100	313013660	5640	5640	5640	5640	0
190	20241004	154000	313013660	5640	5640	5640	5640	0
191	20241004	153900	313013660	5640	5640	5640	5640	0
192	20241004	153800	313013660	5640	5640	5640	5640	0
193	20241004	153700	313013660	5640	5640	5640	5640	0
194	20241004	153600	313013660	5640	5640	5640	5640	0
195	20241004	153500	313013660	5640	5640	5640	5640	0
196	20241004	153400	313013660	5640	5640	5640	5640	0
197	20241004	153300	313013660	5640	5640	5640	5640	0
198	20241004	153200	313013660	5640	5640	5640	5640	0
199	20241004	153100	313013660	5640	5640	5640	5640	0
200	20241004	153000	313013660	5640	5640	5640	5640	4046
201	20241004	152900	290194220	5650	5650	5650	5650	0
202	20241004	152800	290194220	5650	5650	5650	5650	0
203	20241004	152700	290194220	5650	5650	5650	5650	0
204	20241004	152600	290194220	5650	5650	5650	5650	0
205	20241004	152500	290194220	5650	5650	5650	5650	0
206	20241004	152400	290194220	5650	5650	5650	5650	0
207	20241004	152300	290194220	5650	5650	5650	5650	0
208	20241004	152200	290194220	5650	5650	5650	5650	0
209	20241004	152100	290194220	5650	5650	5650	5650	0
210	20241004	152000	290194220	5650	5650	5650	5650	0
211	20241004	151900	290194220	5650	5650	5660	5650	1148
212	20241004	151800	283706110	5650	5650	5650	5650	1
213	20241004	151700	283700460	5640	5640	5640	5640	110
214	20241004	151600	283080060	5640	5640	5640	5640	1
215	20241004	151500	283074420	5640	5640	5650	5640	332
216	20241004	151400	281201930	5640	5640	5650	5640	58
217	20241004	151300	280874740	5640	5640	5640	5640	62
218	20241004	151200	280525060	5640	5640	5640	5640	58
219	20241004	151100	280197940	5640	5650	5650	5640	164
220	20241004	151000	279272970	5640	5640	5640	5640	95
221	20241004	150900	278737170	5640	5640	5640	5640	49
222	20241004	150800	278460810	5640	5650	5650	5640	64
223	20241004	150700	278099840	5640	5640	5640	5640	43
224	20241004	150600	277857320	5650	5640	5650	5640	63
225	20241004	150500	277501990	5650	5640	5650	5640	51
226	20241004	150400	277214340	5650	5650	5650	5650	0
227	20241004	150300	277214340	5650	5650	5650	5650	1
228	20241004	150200	277208690	5640	5640	5650	5640	87
229	20241004	150100	276718000	5640	5640	5640	5640	428
230	20241004	150000	274304080	5640	5640	5650	5640	705
231	20241004	145900	270327860	5640	5640	5640	5640	716
232	20241004	145800	266289620	5640	5640	5640	5640	77
233	20241004	145700	265855340	5640	5640	5640	5640	2
234	20241004	145600	265844060	5640	5650	5650	5640	2
235	20241004	145500	265832770	5640	5640	5640	5640	85
236	20241004	145400	265353370	5640	5640	5640	5640	0
237	20241004	145300	265353370	5640	5640	5640	5640	23
238	20241004	145200	265223650	5640	5640	5640	5640	62
239	20241004	145100	264873970	5640	5640	5640	5640	42
240	20241004	145000	264637090	5640	5660	5660	5640	24
241	20241004	144900	264501710	5640	5640	5640	5640	440
242	20241004	144800	262020110	5650	5650	5650	5650	0
243	20241004	144700	262020110	5650	5650	5650	5650	0
244	20241004	144600	262020110	5650	5650	5650	5650	601
245	20241004	144500	258624460	5650	5620	5650	5620	1529
246	20241004	144400	249995890	5630	5630	5630	5630	77
247	20241004	144300	249562380	5630	5630	5630	5620	101
248	20241004	144200	248994370	5620	5620	5620	5620	1
249	20241004	144100	248988750	5620	5630	5630	5620	86
250	20241004	144000	248505420	5630	5630	5630	5630	1
251	20241004	143900	248499790	5620	5620	5620	5620	23
252	20241004	143800	248370530	5620	5620	5620	5620	157
253	20241004	143700	247488190	5620	5620	5620	5620	0
254	20241004	143600	247488190	5620	5620	5620	5620	62
255	20241004	143500	247139750	5620	5630	5630	5620	25
256	20241004	143400	246999230	5620	5620	5620	5620	0
257	20241004	143300	246999230	5620	5630	5630	5620	89
258	20241004	143200	246499010	5630	5640	5640	5630	3
259	20241004	143100	246482110	5640	5630	5640	5620	116
260	20241004	143000	245829590	5640	5630	5640	5630	151
261	20241004	142900	244977970	5640	5640	5640	5640	37
262	20241004	142800	244769290	5620	5630	5630	5620	50
263	20241004	142700	244488030	5640	5640	5640	5640	1
264	20241004	142600	244482390	5630	5640	5640	5630	24
265	20241004	142500	244347260	5630	5630	5630	5630	62
266	20241004	142400	243998200	5640	5640	5640	5640	10
267	20241004	142300	243941800	5630	5630	5630	5630	910
268	20241004	142200	238818500	5640	5630	5640	5630	163
269	20241004	142100	237899850	5650	5630	5650	5630	2
270	20241004	142000	237888570	5630	5630	5630	5630	0
271	20241004	141900	237888570	5630	5630	5630	5630	23
272	20241004	141800	237759080	5630	5630	5630	5630	112
273	20241004	141700	237128520	5630	5630	5630	5630	1
274	20241004	141600	237122890	5630	5630	5630	5630	23
275	20241004	141500	236993400	5630	5630	5630	5630	62
276	20241004	141400	236644340	5630	5630	5630	5630	0
277	20241004	141300	236644340	5630	5630	5630	5630	0
278	20241004	141200	236644340	5630	5630	5630	5630	0
279	20241004	141100	236644340	5630	5640	5650	5630	1133
280	20241004	141000	230244720	5630	5630	5630	5630	0
281	20241004	140900	230244720	5630	5630	5630	5630	23
282	20241004	140800	230115230	5640	5640	5640	5640	0
283	20241004	140700	230115230	5640	5640	5640	5640	2
284	20241004	140600	230103950	5650	5650	5650	5650	0
285	20241004	140500	230103950	5650	5650	5650	5650	0
286	20241004	140400	230103950	5650	5640	5650	5640	137
287	20241004	140300	229331180	5620	5620	5620	5620	1111
288	20241004	140200	223087360	5620	5620	5620	5620	68
289	20241004	140100	222705200	5640	5640	5640	5640	10
290	20241004	140000	222648800	5620	5610	5620	5610	170
291	20241004	135900	221693880	5610	5610	5610	5610	1
292	20241004	135800	221688270	5610	5610	5610	5610	1
293	20241004	135700	221682660	5640	5610	5640	5610	259
294	20241004	135600	220229640	5610	5620	5620	5610	2
295	20241004	135500	220218410	5650	5630	5650	5610	2415
296	20241004	135400	206647090	5630	5630	5630	5630	0
297	20241004	135300	206647090	5630	5650	5650	5630	24
298	20241004	135200	206511950	5630	5630	5630	5630	200
299	20241004	135100	205385950	5660	5660	5660	5660	0
300	20241004	135000	205385950	5660	5660	5660	5660	0
301	20241004	134900	205385950	5660	5650	5660	5650	6
302	20241004	134800	205352000	5660	5660	5660	5660	0
303	20241004	134700	205352000	5660	5650	5660	5650	21
304	20241004	134600	205233340	5650	5640	5650	5640	280
305	20241004	134500	203654130	5650	5650	5650	5650	1
306	20241004	134400	203648480	5630	5630	5630	5630	1
307	20241004	134300	203642850	5630	5630	5630	5630	62
308	20241004	134200	203293790	5630	5630	5630	5630	493
309	20241004	134100	200518200	5630	5630	5630	5630	0
310	20241004	134000	200518200	5630	5630	5630	5630	23
311	20241004	133900	200388710	5650	5650	5650	5650	48
312	20241004	133800	200117510	5630	5640	5640	5630	106
313	20241004	133700	199520320	5640	5640	5640	5640	62
314	20241004	133600	199170640	5640	5640	5640	5640	166
315	20241004	133500	198234400	5640	5640	5640	5640	0
316	20241004	133400	198234400	5640	5640	5640	5640	0
317	20241004	133300	198234400	5640	5640	5640	5640	0
318	20241004	133200	198234400	5640	5640	5640	5640	85
319	20241004	133100	197755000	5640	5640	5640	5640	0
320	20241004	133000	197755000	5640	5640	5640	5640	77
321	20241004	132900	197320720	5640	5640	5640	5640	0
322	20241004	132800	197320720	5640	5640	5640	5640	0
323	20241004	132700	197320720	5640	5650	5650	5640	87
324	20241004	132600	196830020	5650	5650	5650	5650	0
325	20241004	132500	196830020	5650	5650	5650	5650	0
326	20241004	132400	196830020	5650	5650	5650	5650	0
327	20241004	132300	196830020	5650	5650	5650	5650	30
328	20241004	132200	196660520	5650	5650	5650	5650	186
329	20241004	132100	195609620	5660	5660	5660	5660	0
330	20241004	132000	195609620	5660	5660	5660	5660	0
331	20241004	131900	195609620	5660	5660	5660	5660	0
332	20241004	131800	195609620	5660	5660	5660	5660	1
333	20241004	131700	195603960	5650	5650	5650	5650	251
334	20241004	131600	194185810	5640	5640	5640	5640	133
335	20241004	131500	193435690	5640	5640	5640	5640	0
336	20241004	131400	193435690	5640	5640	5640	5640	23
337	20241004	131300	193305970	5640	5640	5640	5640	0
338	20241004	131200	193305970	5640	5640	5640	5640	0
339	20241004	131100	193305970	5640	5640	5640	5640	0
340	20241004	131000	193305970	5640	5640	5640	5640	62
341	20241004	130900	192956290	5640	5640	5640	5640	23
342	20241004	130800	192826570	5640	5640	5640	5640	72
343	20241004	130700	192420490	5640	5640	5640	5640	0
344	20241004	130600	192420490	5640	5640	5640	5640	0
345	20241004	130500	192420490	5640	5640	5640	5640	1
346	20241004	130400	192414850	5640	5640	5640	5640	62
347	20241004	130300	192065170	5640	5640	5640	5640	23
348	20241004	130200	191935450	5650	5650	5650	5650	94
349	20241004	130100	191404350	5640	5640	5640	5640	0
350	20241004	130000	191404350	5640	5640	5640	5640	234
351	20241004	125900	190084590	5640	5650	5650	5640	898
352	20241004	125800	185019840	5650	5650	5650	5650	0
353	20241004	125700	185019840	5650	5650	5650	5650	273
354	20241004	125600	183477390	5640	5640	5640	5640	62
355	20241004	125500	183127710	5640	5640	5640	5640	0
356	20241004	125400	183127710	5640	5640	5640	5640	0
357	20241004	125300	183127710	5640	5640	5640	5640	0
358	20241004	125200	183127710	5640	5660	5660	5640	40
359	20241004	125100	182901770	5640	5640	5640	5640	75
360	20241004	125000	182478770	5650	5650	5650	5650	0
361	20241004	124900	182478770	5650	5650	5650	5650	19
362	20241004	124800	182371420	5640	5640	5640	5640	0
363	20241004	124700	182371420	5640	5640	5640	5640	0
364	20241004	124600	182371420	5640	5650	5650	5640	87
365	20241004	124500	181880720	5640	5640	5640	5640	0
366	20241004	124400	181880720	5640	5640	5640	5640	0
367	20241004	124300	181880720	5640	5640	5640	5640	0
368	20241004	124200	181880720	5640	5640	5640	5640	0
369	20241004	124100	181880720	5640	5640	5640	5640	0
370	20241004	124000	181880720	5640	5660	5660	5640	11
371	20241004	123900	181818660	5650	5650	5650	5650	0
372	20241004	123800	181818660	5650	5650	5650	5650	225
373	20241004	123700	180547410	5650	5650	5650	5650	0
374	20241004	123600	180547410	5650	5650	5650	5650	1
375	20241004	123500	180541760	5650	5650	5650	5650	20
376	20241004	123400	180428760	5640	5650	5650	5640	424
377	20241004	123300	178037390	5650	5650	5650	5650	0
378	20241004	123200	178037390	5650	5650	5650	5650	0
379	20241004	123100	178037390	5650	5650	5650	5650	0
380	20241004	123000	178037390	5650	5650	5650	5650	89
381	20241004	122900	177534540	5660	5660	5660	5660	83
382	20241004	122800	177064760	5640	5650	5650	5640	675
383	20241004	122700	173251260	5650	5650	5650	5650	2
384	20241004	122600	173239960	5640	5640	5640	5640	0
385	20241004	122500	173239960	5640	5640	5640	5640	0
386	20241004	122400	173239960	5640	5640	5640	5640	0
387	20241004	122300	173239960	5640	5640	5640	5640	0
388	20241004	122200	173239960	5640	5650	5650	5640	161
389	20241004	122100	172331900	5670	5670	5670	5670	0
390	20241004	122000	172331900	5670	5650	5670	5650	201
391	20241004	121900	171196230	5650	5660	5660	5650	63
392	20241004	121800	170840270	5650	5650	5650	5650	23
393	20241004	121700	170710320	5660	5660	5660	5660	0
394	20241004	121600	170710320	5660	5660	5660	5660	0
395	20241004	121500	170710320	5660	5660	5660	5660	0
396	20241004	121400	170710320	5660	5660	5660	5660	0
397	20241004	121300	170710320	5660	5660	5660	5660	0
398	20241004	121200	170710320	5660	5660	5660	5660	0
399	20241004	121100	170710320	5660	5660	5660	5660	139
400	20241004	121000	169923580	5670	5670	5670	5670	0
401	20241004	120900	169923580	5670	5670	5670	5670	0
402	20241004	120800	169923580	5670	5670	5670	5670	1
403	20241004	120700	169917910	5650	5650	5650	5650	0
404	20241004	120600	169917910	5650	5650	5650	5650	62
405	20241004	120500	169567610	5650	5650	5650	5650	23
406	20241004	120400	169437660	5650	5650	5650	5650	70
407	20241004	120300	169042160	5650	5650	5650	5650	0
408	20241004	120200	169042160	5650	5650	5650	5650	0
409	20241004	120100	169042160	5650	5650	5650	5650	23
410	20241004	120000	168912210	5650	5650	5650	5650	0
411	20241004	115900	168912210	5650	5650	5650	5650	0
412	20241004	115800	168912210	5650	5650	5650	5650	62
413	20241004	115700	168561910	5650	5650	5650	5650	10
414	20241004	115600	168505410	5650	5650	5650	5650	0
415	20241004	115500	168505410	5650	5650	5650	5650	1
416	20241004	115400	168499760	5660	5660	5660	5660	19
417	20241004	115300	168392220	5670	5670	5670	5660	33
418	20241004	115200	168205340	5680	5680	5680	5680	0
419	20241004	115100	168205340	5680	5680	5680	5680	0
420	20241004	115000	168205340	5680	5670	5680	5660	178
421	20241004	114900	167196070	5680	5680	5680	5680	1
422	20241004	114800	167190390	5680	5670	5680	5670	117
423	20241004	114700	166526980	5670	5670	5670	5670	0
424	20241004	114600	166526980	5670	5670	5670	5670	0
425	20241004	114500	166526980	5670	5670	5670	5670	62
426	20241004	114400	166175440	5680	5680	5680	5680	26
427	20241004	114300	166027760	5680	5680	5680	5680	0
428	20241004	114200	166027760	5680	5680	5680	5680	0
429	20241004	114100	166027760	5680	5670	5680	5670	241
430	20241004	114000	164661180	5660	5660	5660	5660	23
431	20241004	113900	164531000	5670	5670	5670	5670	0
432	20241004	113800	164531000	5670	5670	5670	5670	1
433	20241004	113700	164525330	5670	5670	5670	5670	118
434	20241004	113600	163856270	5650	5650	5650	5650	0
435	20241004	113500	163856270	5650	5650	5650	5650	0
436	20241004	113400	163856270	5650	5650	5650	5650	0
437	20241004	113300	163856270	5650	5660	5660	5650	87
438	20241004	113200	163364700	5680	5680	5680	5680	0
439	20241004	113100	163364700	5680	5680	5680	5680	0
440	20241004	113000	163364700	5680	5680	5680	5680	0
441	20241004	112900	163364700	5680	5670	5680	5670	2
442	20241004	112800	163353350	5670	5670	5670	5670	0
443	20241004	112700	163353350	5670	5660	5670	5650	159
444	20241004	112600	162452020	5660	5660	5660	5660	0
445	20241004	112500	162452020	5660	5660	5660	5660	0
446	20241004	112400	162452020	5660	5660	5660	5660	0
447	20241004	112300	162452020	5660	5660	5660	5660	0
448	20241004	112200	162452020	5660	5660	5670	5630	2514
449	20241004	112100	148273070	5650	5650	5650	5650	2
450	20241004	112000	148261770	5670	5660	5670	5650	121
451	20241004	111900	147577850	5670	5670	5670	5670	0
452	20241004	111800	147577850	5670	5670	5670	5670	0
453	20241004	111700	147577850	5670	5670	5670	5670	0
454	20241004	111600	147577850	5670	5660	5670	5660	99
455	20241004	111500	147017500	5650	5650	5650	5650	0
456	20241004	111400	147017500	5650	5650	5650	5650	64
457	20241004	111300	146655900	5660	5660	5660	5660	7
458	20241004	111200	146616280	5660	5660	5660	5660	21
459	20241004	111100	146497420	5670	5670	5670	5670	2
460	20241004	111000	146486080	5690	5690	5690	5690	0
461	20241004	110900	146486080	5690	5690	5690	5690	0
462	20241004	110800	146486080	5690	5690	5690	5690	0
463	20241004	110700	146486080	5690	5670	5690	5670	67
464	20241004	110600	146106170	5670	5670	5670	5670	0
465	20241004	110500	146106170	5670	5670	5670	5660	3
466	20241004	110400	146089170	5650	5660	5670	5650	119
467	20241004	110300	145416240	5670	5670	5670	5670	2
468	20241004	110200	145404900	5670	5670	5670	5670	0
469	20241004	110100	145404900	5670	5690	5690	5660	114
470	20241004	110000	144758490	5660	5690	5690	5660	2
471	20241004	105900	144747140	5690	5680	5690	5680	224
472	20241004	105800	143474810	5680	5660	5690	5660	334
473	20241004	105700	141583000	5660	5680	5680	5660	10
474	20241004	105600	141526380	5680	5680	5680	5680	0
475	20241004	105500	141526380	5680	5680	5680	5660	725
476	20241004	105400	137416250	5690	5680	5690	5680	27
477	20241004	105300	137262850	5690	5700	5700	5690	2
478	20241004	105200	137251460	5680	5690	5690	5680	150
479	20241004	105100	136398160	5690	5690	5690	5690	17
480	20241004	105000	136301430	5690	5700	5700	5690	958
481	20241004	104900	130841450	5690	5690	5690	5690	150
482	20241004	104800	129987950	5690	5680	5690	5680	25
483	20241004	104700	129845760	5680	5680	5690	5680	86
484	20241004	104600	129357270	5690	5680	5690	5680	166
485	20241004	104500	128412750	5690	5680	5690	5680	110
486	20241004	104400	127786970	5670	5670	5670	5670	0
487	20241004	104300	127786970	5670	5670	5670	5670	0
488	20241004	104200	127786970	5670	5680	5690	5660	404
489	20241004	104100	125498360	5690	5690	5690	5690	1
490	20241004	104000	125492670	5680	5680	5680	5680	0
491	20241004	103900	125492670	5680	5680	5680	5680	519
492	20241004	103800	122544750	5700	5690	5700	5690	93
493	20241004	103700	122015570	5680	5700	5700	5680	708
494	20241004	103600	117987030	5700	5700	5700	5700	0
495	20241004	103500	117987030	5700	5700	5700	5700	1
496	20241004	103400	117981330	5690	5680	5690	5680	150
497	20241004	103300	117128450	5680	5680	5680	5680	0
498	20241004	103200	117128450	5680	5680	5680	5680	8
499	20241004	103100	117083010	5680	5680	5680	5680	23
500	20241004	103000	116952370	5680	5680	5680	5680	62
501	20241004	102900	116600210	5700	5690	5700	5690	500
502	20241004	102800	113751090	5690	5690	5690	5680	44
503	20241004	102700	113500960	5670	5670	5670	5670	0
504	20241004	102600	113500960	5670	5680	5690	5670	92
505	20241004	102500	112979240	5680	5690	5690	5680	901
506	20241004	102400	107861550	5690	5690	5690	5690	0
507	20241004	102300	107861550	5690	5690	5690	5690	0
508	20241004	102200	107861550	5690	5680	5690	5680	1694
509	20241004	102100	98224470	5690	5690	5690	5690	1
510	20241004	102000	98218780	5680	5690	5690	5670	953
511	20241004	101900	92798600	5690	5700	5700	5690	11
512	20241004	101800	92736000	5690	5690	5700	5690	143
513	20241004	101700	91922320	5700	5700	5710	5700	442
514	20241004	101600	89402880	5700	5690	5710	5690	1078
515	20241004	101500	83264400	5680	5690	5690	5680	48
516	20241004	101400	82991510	5690	5690	5690	5690	50
517	20241004	101300	82707010	5670	5670	5670	5670	62
518	20241004	101200	82355470	5690	5690	5690	5690	15
519	20241004	101100	82270120	5690	5690	5690	5690	1
520	20241004	101000	82264430	5680	5680	5680	5680	159
521	20241004	100900	81361310	5670	5670	5670	5670	46
522	20241004	100800	81100490	5670	5670	5670	5670	0
523	20241004	100700	81100490	5670	5680	5680	5670	38
524	20241004	100600	80885020	5670	5660	5680	5660	1043
525	20241004	100500	74965430	5650	5650	5650	5650	60
526	20241004	100400	74626430	5660	5660	5660	5650	7
527	20241004	100300	74586830	5660	5660	5660	5660	110
528	20241004	100200	73964230	5660	5660	5660	5660	40
529	20241004	100100	73737830	5670	5670	5670	5670	242
530	20241004	100000	72365690	5670	5660	5670	5660	302
531	20241004	095900	70654470	5640	5670	5670	5640	100
532	20241004	095800	70088890	5670	5660	5670	5660	3
533	20241004	095700	70071890	5660	5660	5660	5660	60
534	20241004	095600	69732290	5660	5660	5660	5650	274
535	20241004	095500	68182070	5670	5660	5670	5650	531
536	20241004	095400	65178890	5670	5670	5670	5670	410
537	20241004	095300	62854190	5670	5670	5670	5670	1
538	20241004	095200	62848520	5660	5660	5660	5660	185
539	20241004	095100	61801420	5660	5650	5660	5650	2
540	20241004	095000	61790110	5650	5650	5650	5650	227
541	20241004	094900	60507560	5660	5670	5670	5660	209
542	20241004	094800	59322610	5670	5660	5670	5660	319
543	20241004	094700	57515060	5660	5660	5660	5660	0
544	20241004	094600	57515060	5660	5660	5660	5660	1
545	20241004	094500	57509400	5630	5650	5660	5630	92
546	20241004	094400	56991040	5660	5660	5660	5650	4
547	20241004	094300	56968410	5650	5660	5660	5640	8
548	20241004	094200	56923170	5630	5640	5660	5630	17
549	20241004	094100	56827400	5650	5640	5660	5640	124
550	20241004	094000	56126310	5640	5640	5640	5640	0
551	20241004	093900	56126310	5640	5640	5640	5640	0
552	20241004	093800	56126310	5640	5630	5640	5630	2
553	20241004	093700	56115040	5660	5630	5660	5630	51
554	20241004	093600	55826900	5650	5630	5650	5630	3
555	20241004	093500	55809970	5640	5640	5640	5640	0
556	20241004	093400	55809970	5640	5630	5660	5630	44
557	20241004	093300	55561520	5640	5630	5640	5630	200
558	20241004	093200	54434830	5630	5620	5630	5600	637
559	20241004	093100	50863010	5660	5630	5660	5630	300
560	20241004	093000	49171510	5620	5630	5630	5620	374
561	20241004	092900	47069620	5620	5620	5620	5620	310
562	20241004	092800	45327420	5620	5610	5620	5610	29
563	20241004	092700	45164720	5620	5610	5620	5610	98
564	20241004	092600	44614930	5610	5600	5610	5600	1142
565	20241004	092500	38218590	5590	5600	5600	5590	172
566	20241004	092400	37257090	5590	5590	5590	5590	70
567	20241004	092300	36865790	5610	5600	5610	5590	1115
568	20241004	092200	30622060	5590	5600	5600	5590	756
569	20241004	092100	26390150	5600	5600	5600	5600	98
570	20241004	092000	25841350	5610	5620	5620	5610	559
571	20241004	091900	22704910	5610	5610	5610	5610	357
572	20241004	091800	20702140	5620	5620	5620	5620	173
573	20241004	091700	19729880	5620	5620	5620	5620	70
574	20241004	091600	19336480	5630	5630	5630	5630	0
575	20241004	091500	19336480	5630	5630	5630	5630	0
576	20241004	091400	19336480	5630	5630	5640	5630	203
577	20241004	091300	18193580	5630	5630	5630	5630	0
578	20241004	091200	18193580	5630	5630	5630	5630	0
579	20241004	091100	18193580	5630	5630	5630	5630	7
580	20241004	091000	18154170	5640	5640	5640	5640	61
581	20241004	090900	17810130	5640	5650	5650	5640	280
582	20241004	090800	16230890	5650	5650	5650	5650	200
583	20241004	090700	15100890	5640	5650	5650	5640	35
584	20241004	090600	14903480	5630	5630	5660	5630	215
585	20241004	090500	13687730	5620	5620	5620	5620	30
586	20241004	090400	13519130	5620	5620	5620	5620	35
587	20241004	090300	13322430	5600	5610	5610	5600	5
588	20241004	090200	13294390	5590	5600	5600	5590	11
589	20241004	090100	13232800	5600	5600	5600	5600	0
590	20241004	090000	13232800	5600	5600	5600	5600	2123