KissMeData/000220/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183000	167400090	4645	4645	4645	4645	833
3	20241017	182900	167400090	4645	4645	4645	4645	0
4	20241017	182800	167400090	4645	4645	4645	4645	0
5	20241017	182700	167400090	4645	4645	4645	4645	0
6	20241017	182600	167400090	4645	4645	4645	4645	0
7	20241017	182500	167400090	4645	4645	4645	4645	0
8	20241017	182400	167400090	4645	4645	4645	4645	0
9	20241017	182300	167400090	4645	4645	4645	4645	0
10	20241017	182200	167400090	4645	4645	4645	4645	0
11	20241017	182100	167400090	4645	4645	4645	4645	0
12	20241017	182000	167400090	4645	4645	4645	4645	0
13	20241017	181900	167400090	4645	4645	4645	4645	0
14	20241017	181800	167400090	4645	4645	4645	4645	0
15	20241017	181700	167400090	4645	4645	4645	4645	0
16	20241017	181600	167400090	4645	4645	4645	4645	0
17	20241017	181500	167400090	4645	4645	4645	4645	0
18	20241017	181400	167400090	4645	4645	4645	4645	0
19	20241017	181300	167400090	4645	4645	4645	4645	0
20	20241017	181200	167400090	4645	4645	4645	4645	0
21	20241017	181100	167400090	4645	4645	4645	4645	0
22	20241017	181000	167400090	4645	4645	4645	4645	0
23	20241017	180900	167400090	4645	4645	4645	4645	0
24	20241017	180800	167400090	4645	4645	4645	4645	0
25	20241017	180700	167400090	4645	4645	4645	4645	0
26	20241017	180600	167400090	4645	4645	4645	4645	0
27	20241017	180500	167400090	4645	4645	4645	4645	0
28	20241017	180400	167400090	4645	4645	4645	4645	0
29	20241017	180300	167400090	4645	4645	4645	4645	0
30	20241017	180200	167400090	4645	4645	4645	4645	0
31	20241017	180100	167400090	4645	4645	4645	4645	0
32	20241017	180000	167400090	4645	4645	4645	4645	833
33	20241017	175900	167400090	4645	4645	4645	4645	0
34	20241017	175800	167400090	4645	4645	4645	4645	0
35	20241017	175700	167400090	4645	4645	4645	4645	0
36	20241017	175600	167400090	4645	4645	4645	4645	0
37	20241017	175500	167400090	4645	4645	4645	4645	0
38	20241017	175400	167400090	4645	4645	4645	4645	0
39	20241017	175300	167400090	4645	4645	4645	4645	0
40	20241017	175200	167400090	4645	4645	4645	4645	0
41	20241017	175100	167400090	4645	4645	4645	4645	0
42	20241017	175000	167400090	4645	4645	4645	4645	0
43	20241017	174900	167400090	4645	4645	4645	4645	0
44	20241017	174800	167400090	4645	4645	4645	4645	0
45	20241017	174700	167400090	4645	4645	4645	4645	0
46	20241017	174600	167400090	4645	4645	4645	4645	0
47	20241017	174500	167400090	4645	4645	4645	4645	0
48	20241017	174400	167400090	4645	4645	4645	4645	0
49	20241017	174300	167400090	4645	4645	4645	4645	0
50	20241017	174200	167400090	4645	4645	4645	4645	0
51	20241017	174100	167400090	4645	4645	4645	4645	0
52	20241017	174000	167400090	4645	4645	4645	4645	0
53	20241017	173900	167400090	4645	4645	4645	4645	0
54	20241017	173800	167400090	4645	4645	4645	4645	0
55	20241017	173700	167400090	4645	4645	4645	4645	0
56	20241017	173600	167400090	4645	4645	4645	4645	0
57	20241017	173500	167400090	4645	4645	4645	4645	0
58	20241017	173400	167400090	4645	4645	4645	4645	0
59	20241017	173300	167400090	4645	4645	4645	4645	0
60	20241017	173200	167400090	4645	4645	4645	4645	0
61	20241017	173100	167400090	4645	4645	4645	4645	0
62	20241017	173000	167400090	4645	4645	4645	4645	833
63	20241017	172900	167400090	4645	4645	4645	4645	0
64	20241017	172800	167400090	4645	4645	4645	4645	0
65	20241017	172700	167400090	4645	4645	4645	4645	0
66	20241017	172600	167400090	4645	4645	4645	4645	0
67	20241017	172500	167400090	4645	4645	4645	4645	0
68	20241017	172400	167400090	4645	4645	4645	4645	0
69	20241017	172300	167400090	4645	4645	4645	4645	0
70	20241017	172200	167400090	4645	4645	4645	4645	0
71	20241017	172100	167400090	4645	4645	4645	4645	0
72	20241017	172000	167400090	4645	4645	4645	4645	0
73	20241017	171900	167400090	4645	4645	4645	4645	0
74	20241017	171800	167400090	4645	4645	4645	4645	0
75	20241017	171700	167400090	4645	4645	4645	4645	0
76	20241017	171600	167400090	4645	4645	4645	4645	0
77	20241017	171500	167400090	4645	4645	4645	4645	0
78	20241017	171400	167400090	4645	4645	4645	4645	0
79	20241017	171300	167400090	4645	4645	4645	4645	0
80	20241017	171200	167400090	4645	4645	4645	4645	0
81	20241017	171100	167400090	4645	4645	4645	4645	0
82	20241017	171000	167400090	4645	4645	4645	4645	0
83	20241017	170900	167400090	4645	4645	4645	4645	0
84	20241017	170800	167400090	4645	4645	4645	4645	0
85	20241017	170700	167400090	4645	4645	4645	4645	0
86	20241017	170600	167400090	4645	4645	4645	4645	0
87	20241017	170500	167400090	4645	4645	4645	4645	0
88	20241017	170400	167400090	4645	4645	4645	4645	0
89	20241017	170300	167400090	4645	4645	4645	4645	0
90	20241017	170200	167400090	4645	4645	4645	4645	0
91	20241017	170100	167400090	4645	4645	4645	4645	0
92	20241017	170000	167400090	4645	4645	4645	4645	833
93	20241017	165900	167400090	4645	4645	4645	4645	0
94	20241017	165800	167400090	4645	4645	4645	4645	0
95	20241017	165700	167400090	4645	4645	4645	4645	0
96	20241017	165600	167400090	4645	4645	4645	4645	0
97	20241017	165500	167400090	4645	4645	4645	4645	0
98	20241017	165400	167400090	4645	4645	4645	4645	0
99	20241017	165300	167400090	4645	4645	4645	4645	0
100	20241017	165200	167400090	4645	4645	4645	4645	0
101	20241017	165100	167400090	4645	4645	4645	4645	0
102	20241017	165000	167400090	4645	4645	4645	4645	0
103	20241017	164900	167400090	4645	4645	4645	4645	0
104	20241017	164800	167400090	4645	4645	4645	4645	0
105	20241017	164700	167400090	4645	4645	4645	4645	0
106	20241017	164600	167400090	4645	4645	4645	4645	0
107	20241017	164500	167400090	4645	4645	4645	4645	0
108	20241017	164400	167400090	4645	4645	4645	4645	0
109	20241017	164300	167400090	4645	4645	4645	4645	0
110	20241017	164200	167400090	4645	4645	4645	4645	0
111	20241017	164100	167400090	4645	4645	4645	4645	0
112	20241017	164000	167400090	4645	4645	4645	4645	0
113	20241017	163900	167400090	4645	4645	4645	4645	0
114	20241017	163800	167400090	4645	4645	4645	4645	0
115	20241017	163700	167400090	4645	4645	4645	4645	0
116	20241017	163600	167400090	4645	4645	4645	4645	0
117	20241017	163500	167400090	4645	4645	4645	4645	0
118	20241017	163400	167400090	4645	4645	4645	4645	0
119	20241017	163300	167400090	4645	4645	4645	4645	0
120	20241017	163200	167400090	4645	4645	4645	4645	0
121	20241017	163100	167400090	4645	4645	4645	4645	0
122	20241017	163000	167400090	4645	4645	4645	4645	833
123	20241017	162900	167400090	4645	4645	4645	4645	0
124	20241017	162800	167400090	4645	4645	4645	4645	0
125	20241017	162700	167400090	4645	4645	4645	4645	0
126	20241017	162600	167400090	4645	4645	4645	4645	0
127	20241017	162500	167400090	4645	4645	4645	4645	0
128	20241017	162400	167400090	4645	4645	4645	4645	0
129	20241017	162300	167400090	4645	4645	4645	4645	0
130	20241017	162200	167400090	4645	4645	4645	4645	0
131	20241017	162100	167400090	4645	4645	4645	4645	0
132	20241017	162000	167400090	4645	4645	4645	4645	0
133	20241017	161900	167400090	4645	4645	4645	4645	0
134	20241017	161800	167400090	4645	4645	4645	4645	0
135	20241017	161700	167400090	4645	4645	4645	4645	0
136	20241017	161600	167400090	4645	4645	4645	4645	0
137	20241017	161500	167400090	4645	4645	4645	4645	0
138	20241017	161400	167400090	4645	4645	4645	4645	0
139	20241017	161300	167400090	4645	4645	4645	4645	0
140	20241017	161200	167400090	4645	4645	4645	4645	0
141	20241017	161100	167400090	4645	4645	4645	4645	0
142	20241017	161000	167400090	4645	4645	4645	4645	0
143	20241017	160900	167400090	4645	4645	4645	4645	0
144	20241017	160800	167400090	4645	4645	4645	4645	0
145	20241017	160700	167400090	4645	4645	4645	4645	0
146	20241017	160600	167400090	4645	4645	4645	4645	0
147	20241017	160500	167400090	4645	4645	4645	4645	0
148	20241017	160400	167400090	4645	4645	4645	4645	0
149	20241017	160300	167400090	4645	4645	4645	4645	0
150	20241017	160200	167400090	4645	4645	4645	4645	0
151	20241017	160100	167400090	4645	4645	4645	4645	0
152	20241017	160000	167400090	4645	4645	4645	4645	833
153	20241017	155900	167400090	4645	4645	4645	4645	0
154	20241017	155800	167400090	4645	4645	4645	4645	0
155	20241017	155700	167400090	4645	4645	4645	4645	0
156	20241017	155600	167400090	4645	4645	4645	4645	0
157	20241017	155500	167400090	4645	4645	4645	4645	0
158	20241017	155400	167400090	4645	4645	4645	4645	0
159	20241017	155300	167400090	4645	4645	4645	4645	0
160	20241017	155200	167400090	4645	4645	4645	4645	0
161	20241017	155100	167400090	4645	4645	4645	4645	0
162	20241017	155000	167400090	4645	4645	4645	4645	0
163	20241017	154900	167400090	4645	4645	4645	4645	0
164	20241017	154800	167400090	4645	4645	4645	4645	0
165	20241017	154700	167400090	4645	4645	4645	4645	0
166	20241017	154600	167400090	4645	4645	4645	4645	0
167	20241017	154500	167400090	4645	4645	4645	4645	0
168	20241017	154400	167400090	4645	4645	4645	4645	0
169	20241017	154300	167400090	4645	4645	4645	4645	0
170	20241017	154200	167400090	4645	4645	4645	4645	0
171	20241017	154100	167400090	4645	4645	4645	4645	0
172	20241017	154000	167400090	4645	4645	4645	4645	0
173	20241017	153900	167400090	4645	4645	4645	4645	0
174	20241017	153800	167400090	4645	4645	4645	4645	0
175	20241017	153700	167400090	4645	4645	4645	4645	0
176	20241017	153600	167400090	4645	4645	4645	4645	0
177	20241017	153500	167400090	4645	4645	4645	4645	0
178	20241017	153400	167400090	4645	4645	4645	4645	0
179	20241017	153300	167400090	4645	4645	4645	4645	0
180	20241017	153200	167400090	4645	4645	4645	4645	0
181	20241017	153100	167400090	4645	4645	4645	4645	0
182	20241017	153000	167400090	4645	4645	4645	4645	1666
183	20241017	152900	163530805	4640	4640	4640	4640	0
184	20241017	152800	163530805	4640	4640	4640	4640	0
185	20241017	152700	163530805	4640	4640	4640	4640	0
186	20241017	152600	163530805	4640	4640	4640	4640	0
187	20241017	152500	163530805	4640	4640	4640	4640	0
188	20241017	152400	163530805	4640	4640	4640	4640	0
189	20241017	152300	163530805	4640	4640	4640	4640	0
190	20241017	152200	163530805	4640	4640	4640	4640	0
191	20241017	152100	163530805	4640	4640	4640	4640	0
192	20241017	152000	163530805	4640	4640	4640	4640	0
193	20241017	151900	163530805	4640	4640	4640	4640	125
194	20241017	151800	162950805	4640	4640	4640	4640	1
195	20241017	151700	162946165	4635	4635	4635	4635	10
196	20241017	151600	162899815	4635	4640	4645	4635	105
197	20241017	151500	162413100	4635	4640	4640	4635	889
198	20241017	151400	158292530	4640	4640	4640	4640	9
199	20241017	151300	158250770	4645	4645	4645	4645	17
200	20241017	151200	158171805	4650	4650	4650	4650	0
201	20241017	151100	158171805	4650	4645	4650	4645	2262
202	20241017	151000	147658300	4640	4635	4640	4635	112
203	20241017	150900	147138630	4640	4640	4640	4640	0
204	20241017	150800	147138630	4640	4640	4640	4640	11
205	20241017	150700	147087590	4640	4640	4640	4640	0
206	20241017	150600	147087590	4640	4640	4640	4640	0
207	20241017	150500	147087590	4640	4640	4640	4640	0
208	20241017	150400	147087590	4640	4640	4640	4640	299
209	20241017	150300	145700230	4640	4640	4640	4640	110
210	20241017	150200	145189830	4640	4640	4640	4640	601
211	20241017	150100	142401190	4630	4630	4630	4630	0
212	20241017	150000	142401190	4630	4630	4630	4630	0
213	20241017	145900	142401190	4630	4630	4630	4630	0
214	20241017	145800	142401190	4630	4630	4630	4630	0
215	20241017	145700	142401190	4630	4630	4630	4630	0
216	20241017	145600	142401190	4630	4630	4630	4630	100
217	20241017	145500	141938190	4630	4635	4640	4630	453
218	20241017	145400	139838950	4635	4640	4640	4635	46
219	20241017	145300	139625665	4645	4635	4645	4635	1318
220	20241017	145200	133512930	4635	4630	4635	4630	80
221	20241017	145100	133142525	4630	4630	4630	4630	0
222	20241017	145000	133142525	4630	4630	4630	4630	0
223	20241017	144900	133142525	4630	4630	4630	4630	1
224	20241017	144800	133137895	4620	4625	4625	4620	50
225	20241017	144700	132906675	4625	4625	4625	4625	0
226	20241017	144600	132906675	4625	4625	4625	4625	0
227	20241017	144500	132906675	4625	4625	4625	4625	63
228	20241017	144400	132615300	4625	4625	4625	4625	0
229	20241017	144300	132615300	4625	4625	4625	4625	1
230	20241017	144200	132610675	4615	4615	4615	4615	0
231	20241017	144100	132610675	4615	4615	4615	4615	0
232	20241017	144000	132610675	4615	4615	4615	4615	0
233	20241017	143900	132610675	4615	4615	4615	4615	50
234	20241017	143800	132379925	4615	4615	4615	4615	1000
235	20241017	143700	127764925	4615	4615	4615	4615	0
236	20241017	143600	127764925	4615	4615	4615	4615	0
237	20241017	143500	127764925	4615	4615	4615	4615	0
238	20241017	143400	127764925	4615	4615	4615	4615	0
239	20241017	143300	127764925	4615	4615	4615	4615	0
240	20241017	143200	127764925	4615	4615	4615	4615	5
241	20241017	143100	127741850	4615	4615	4615	4615	222
242	20241017	143000	126717320	4615	4620	4620	4615	318
243	20241017	142900	125249500	4620	4620	4620	4620	46
244	20241017	142800	125036980	4630	4630	4630	4630	0
245	20241017	142700	125036980	4630	4630	4630	4630	0
246	20241017	142600	125036980	4630	4630	4630	4630	0
247	20241017	142500	125036980	4630	4630	4630	4630	0
248	20241017	142400	125036980	4630	4630	4630	4630	0
249	20241017	142300	125036980	4630	4630	4630	4630	0
250	20241017	142200	125036980	4630	4630	4630	4630	506
251	20241017	142100	122694200	4630	4625	4630	4625	500
252	20241017	142000	120379355	4625	4625	4625	4625	19
253	20241017	141900	120291480	4630	4630	4630	4630	30
254	20241017	141800	120152580	4630	4630	4630	4630	0
255	20241017	141700	120152580	4630	4630	4630	4630	4
256	20241017	141600	120134060	4635	4635	4635	4635	0
257	20241017	141500	120134060	4635	4635	4635	4635	0
258	20241017	141400	120134060	4635	4635	4635	4635	21
259	20241017	141300	120036725	4630	4625	4630	4625	6
260	20241017	141200	120008950	4625	4620	4625	4620	1302
261	20241017	141100	113987705	4610	4610	4610	4610	0
262	20241017	141000	113987705	4610	4610	4610	4610	0
263	20241017	140900	113987705	4610	4610	4610	4610	0
264	20241017	140800	113987705	4610	4610	4610	4610	0
265	20241017	140700	113987705	4610	4610	4610	4610	0
266	20241017	140600	113987705	4610	4610	4610	4610	0
267	20241017	140500	113987705	4610	4610	4610	4610	0
268	20241017	140400	113987705	4610	4610	4610	4610	0
269	20241017	140300	113987705	4610	4610	4610	4610	0
270	20241017	140200	113987705	4610	4610	4610	4610	0
271	20241017	140100	113987705	4610	4610	4610	4610	0
272	20241017	140000	113987705	4610	4610	4610	4610	0
273	20241017	135900	113987705	4610	4610	4610	4610	0
274	20241017	135800	113987705	4610	4610	4610	4610	0
275	20241017	135700	113987705	4610	4610	4610	4610	0
276	20241017	135600	113987705	4610	4610	4610	4610	0
277	20241017	135500	113987705	4610	4610	4610	4610	1
278	20241017	135400	113983095	4625	4625	4625	4625	0
279	20241017	135300	113983095	4625	4625	4625	4625	0
280	20241017	135200	113983095	4625	4625	4625	4625	0
281	20241017	135100	113983095	4625	4625	4625	4625	0
282	20241017	135000	113983095	4625	4625	4625	4625	0
283	20241017	134900	113983095	4625	4625	4625	4625	0
284	20241017	134800	113983095	4625	4620	4625	4620	502
285	20241017	134700	111663850	4620	4620	4620	4620	1
286	20241017	134600	111659230	4615	4610	4615	4610	518
287	20241017	134500	109268715	4600	4600	4600	4600	0
288	20241017	134400	109268715	4600	4600	4600	4600	0
289	20241017	134300	109268715	4600	4600	4600	4600	0
290	20241017	134200	109268715	4600	4600	4600	4600	0
291	20241017	134100	109268715	4600	4600	4600	4600	180
292	20241017	134000	108440715	4600	4600	4600	4600	11
293	20241017	133900	108390115	4600	4600	4600	4600	0
294	20241017	133800	108390115	4600	4600	4600	4600	0
295	20241017	133700	108390115	4600	4600	4600	4600	0
296	20241017	133600	108390115	4600	4600	4600	4600	0
297	20241017	133500	108390115	4600	4600	4600	4600	3
298	20241017	133400	108376315	4600	4600	4600	4600	100
299	20241017	133300	107916315	4600	4600	4600	4600	1
300	20241017	133200	107911715	4605	4605	4605	4605	25
301	20241017	133100	107796590	4610	4610	4610	4610	0
302	20241017	133000	107796590	4610	4610	4610	4610	0
303	20241017	132900	107796590	4610	4610	4610	4610	0
304	20241017	132800	107796590	4610	4610	4610	4610	0
305	20241017	132700	107796590	4610	4610	4610	4610	0
306	20241017	132600	107796590	4610	4610	4610	4610	0
307	20241017	132500	107796590	4610	4610	4610	4610	0
308	20241017	132400	107796590	4610	4610	4610	4610	0
309	20241017	132300	107796590	4610	4610	4610	4610	0
310	20241017	132200	107796590	4610	4610	4610	4610	0
311	20241017	132100	107796590	4610	4600	4610	4600	95
312	20241017	132000	107359580	4605	4605	4605	4605	137
313	20241017	131900	106728695	4615	4615	4615	4615	0
314	20241017	131800	106728695	4615	4615	4615	4615	0
315	20241017	131700	106728695	4615	4615	4615	4615	0
316	20241017	131600	106728695	4615	4615	4615	4615	1
317	20241017	131500	106724080	4615	4615	4615	4615	0
318	20241017	131400	106724080	4615	4615	4615	4615	0
319	20241017	131300	106724080	4615	4615	4615	4615	0
320	20241017	131200	106724080	4615	4615	4615	4615	0
321	20241017	131100	106724080	4615	4615	4615	4615	0
322	20241017	131000	106724080	4615	4615	4615	4615	0
323	20241017	130900	106724080	4615	4615	4615	4615	0
324	20241017	130800	106724080	4615	4615	4615	4615	0
325	20241017	130700	106724080	4615	4615	4615	4615	0
326	20241017	130600	106724080	4615	4615	4615	4615	0
327	20241017	130500	106724080	4615	4610	4615	4610	6
328	20241017	130400	106696415	4605	4605	4605	4605	0
329	20241017	130300	106696415	4605	4605	4605	4605	25
330	20241017	130200	106581290	4610	4610	4610	4610	0
331	20241017	130100	106581290	4610	4610	4610	4610	0
332	20241017	130000	106581290	4610	4605	4610	4605	22
333	20241017	125900	106479930	4605	4605	4605	4605	100
334	20241017	125800	106019430	4605	4605	4605	4605	0
335	20241017	125700	106019430	4605	4605	4605	4605	0
336	20241017	125600	106019430	4605	4605	4605	4605	51
337	20241017	125500	105784575	4605	4605	4605	4605	0
338	20241017	125400	105784575	4605	4605	4605	4605	5
339	20241017	125300	105761550	4615	4615	4615	4615	0
340	20241017	125200	105761550	4615	4615	4615	4615	3
341	20241017	125100	105747705	4615	4615	4615	4615	0
342	20241017	125000	105747705	4615	4610	4615	4610	219
343	20241017	124900	104737025	4615	4605	4615	4600	419
344	20241017	124800	102808845	4600	4600	4600	4600	0
345	20241017	124700	102808845	4600	4600	4600	4600	0
346	20241017	124600	102808845	4600	4600	4600	4600	0
347	20241017	124500	102808845	4600	4600	4600	4600	0
348	20241017	124400	102808845	4600	4600	4600	4600	58
349	20241017	124300	102542045	4605	4605	4605	4605	0
350	20241017	124200	102542045	4605	4605	4605	4605	0
351	20241017	124100	102542045	4605	4605	4605	4605	10
352	20241017	124000	102495995	4605	4605	4605	4605	0
353	20241017	123900	102495995	4605	4605	4605	4605	109
354	20241017	123800	101994050	4605	4605	4605	4605	71
355	20241017	123700	101667095	4610	4610	4610	4610	0
356	20241017	123600	101667095	4610	4610	4610	4610	0
357	20241017	123500	101667095	4610	4610	4610	4610	0
358	20241017	123400	101667095	4610	4610	4610	4610	0
359	20241017	123300	101667095	4610	4610	4610	4610	0
360	20241017	123200	101667095	4610	4610	4610	4610	0
361	20241017	123100	101667095	4610	4610	4610	4610	0
362	20241017	123000	101667095	4610	4610	4610	4610	0
363	20241017	122900	101667095	4610	4610	4610	4610	1
364	20241017	122800	101662485	4600	4600	4600	4600	0
365	20241017	122700	101662485	4600	4605	4605	4600	1400
366	20241017	122600	95219430	4615	4615	4615	4615	93
367	20241017	122500	94790235	4615	4615	4615	4615	0
368	20241017	122400	94790235	4615	4615	4615	4615	1
369	20241017	122300	94785620	4615	4615	4615	4615	0
370	20241017	122200	94785620	4615	4615	4615	4615	0
371	20241017	122100	94785620	4615	4610	4615	4610	406
372	20241017	122000	92913855	4610	4610	4610	4610	0
373	20241017	121900	92913855	4610	4610	4610	4610	0
374	20241017	121800	92913855	4610	4610	4610	4610	4
375	20241017	121700	92895415	4605	4605	4605	4605	0
376	20241017	121600	92895415	4605	4605	4605	4605	0
377	20241017	121500	92895415	4605	4605	4605	4605	0
378	20241017	121400	92895415	4605	4605	4605	4605	0
379	20241017	121300	92895415	4605	4605	4605	4605	0
380	20241017	121200	92895415	4605	4605	4605	4605	0
381	20241017	121100	92895415	4605	4605	4605	4605	0
382	20241017	121000	92895415	4605	4605	4605	4605	0
383	20241017	120900	92895415	4605	4605	4605	4605	0
384	20241017	120800	92895415	4605	4605	4605	4605	0
385	20241017	120700	92895415	4605	4605	4605	4605	0
386	20241017	120600	92895415	4605	4605	4605	4605	0
387	20241017	120500	92895415	4605	4605	4605	4605	0
388	20241017	120400	92895415	4605	4605	4605	4605	1
389	20241017	120300	92890810	4605	4605	4605	4605	18
390	20241017	120200	92807920	4605	4605	4605	4605	3
391	20241017	120100	92794105	4610	4610	4610	4610	0
392	20241017	120000	92794105	4610	4610	4610	4610	0
393	20241017	115900	92794105	4610	4610	4610	4610	0
394	20241017	115800	92794105	4610	4610	4610	4610	30
395	20241017	115700	92655805	4610	4610	4610	4610	0
396	20241017	115600	92655805	4610	4610	4610	4610	0
397	20241017	115500	92655805	4610	4610	4610	4610	0
398	20241017	115400	92655805	4610	4610	4610	4610	0
399	20241017	115300	92655805	4610	4610	4610	4610	0
400	20241017	115200	92655805	4610	4610	4610	4610	0
401	20241017	115100	92655805	4610	4605	4610	4605	6
402	20241017	115000	92628170	4600	4595	4600	4595	487
403	20241017	114900	90387975	4600	4590	4600	4590	34
404	20241017	114800	90231900	4585	4585	4585	4585	0
405	20241017	114700	90231900	4585	4585	4585	4585	706
406	20241017	114600	86994890	4585	4580	4585	4580	1335
407	20241017	114500	80874265	4580	4580	4580	4580	20
408	20241017	114400	80782665	4580	4580	4580	4580	0
409	20241017	114300	80782665	4580	4580	4580	4580	0
410	20241017	114200	80782665	4580	4580	4580	4580	807
411	20241017	114100	77086605	4580	4580	4580	4580	0
412	20241017	114000	77086605	4580	4580	4580	4580	0
413	20241017	113900	77086605	4580	4580	4580	4580	0
414	20241017	113800	77086605	4580	4580	4580	4580	0
415	20241017	113700	77086605	4580	4580	4580	4580	0
416	20241017	113600	77086605	4580	4580	4580	4580	0
417	20241017	113500	77086605	4580	4580	4580	4580	0
418	20241017	113400	77086605	4580	4580	4580	4580	0
419	20241017	113300	77086605	4580	4580	4580	4580	0
420	20241017	113200	77086605	4580	4580	4580	4580	0
421	20241017	113100	77086605	4580	4580	4580	4580	2
422	20241017	113000	77077445	4570	4570	4570	4570	0
423	20241017	112900	77077445	4570	4570	4570	4570	341
424	20241017	112800	75519075	4575	4575	4575	4575	100
425	20241017	112700	75061575	4580	4580	4580	4580	0
426	20241017	112600	75061575	4580	4580	4580	4580	0
427	20241017	112500	75061575	4580	4580	4580	4580	10
428	20241017	112400	75015775	4580	4580	4580	4580	0
429	20241017	112300	75015775	4580	4580	4580	4580	0
430	20241017	112200	75015775	4580	4580	4580	4580	0
431	20241017	112100	75015775	4580	4580	4580	4580	0
432	20241017	112000	75015775	4580	4580	4580	4580	0
433	20241017	111900	75015775	4580	4580	4580	4580	4
434	20241017	111800	74997455	4570	4570	4570	4570	0
435	20241017	111700	74997455	4570	4570	4570	4570	0
436	20241017	111600	74997455	4570	4570	4570	4570	0
437	20241017	111500	74997455	4570	4570	4570	4570	200
438	20241017	111400	74083455	4570	4570	4570	4570	0
439	20241017	111300	74083455	4570	4570	4570	4570	0
440	20241017	111200	74083455	4570	4575	4575	4570	143
441	20241017	111100	73429695	4575	4575	4575	4575	41
442	20241017	111000	73242120	4580	4580	4580	4580	0
443	20241017	110900	73242120	4580	4580	4580	4580	1000
444	20241017	110800	68662120	4570	4570	4570	4570	0
445	20241017	110700	68662120	4570	4570	4570	4570	0
446	20241017	110600	68662120	4570	4570	4570	4570	0
447	20241017	110500	68662120	4570	4570	4570	4570	0
448	20241017	110400	68662120	4570	4570	4570	4570	1
449	20241017	110300	68657550	4570	4570	4570	4570	0
450	20241017	110200	68657550	4570	4570	4570	4570	0
451	20241017	110100	68657550	4570	4570	4570	4570	0
452	20241017	110000	68657550	4570	4570	4570	4570	0
453	20241017	105900	68657550	4570	4570	4570	4570	0
454	20241017	105800	68657550	4570	4570	4570	4570	0
455	20241017	105700	68657550	4570	4570	4570	4570	0
456	20241017	105600	68657550	4570	4570	4570	4570	0
457	20241017	105500	68657550	4570	4570	4570	4570	0
458	20241017	105400	68657550	4570	4570	4570	4570	0
459	20241017	105300	68657550	4570	4570	4570	4570	0
460	20241017	105200	68657550	4570	4570	4570	4570	0
461	20241017	105100	68657550	4570	4570	4575	4570	150
462	20241017	105000	67972045	4570	4570	4570	4570	0
463	20241017	104900	67972045	4570	4570	4570	4570	0
464	20241017	104800	67972045	4570	4570	4570	4570	0
465	20241017	104700	67972045	4570	4570	4570	4570	0
466	20241017	104600	67972045	4570	4570	4570	4570	40
467	20241017	104500	67789245	4570	4570	4570	4570	0
468	20241017	104400	67789245	4570	4570	4570	4570	9
469	20241017	104300	67748115	4570	4570	4570	4570	1
470	20241017	104200	67743545	4570	4575	4575	4570	609
471	20241017	104100	64959970	4580	4580	4580	4580	0
472	20241017	104000	64959970	4580	4580	4580	4580	1
473	20241017	103900	64955390	4580	4580	4580	4580	5
474	20241017	103800	64932490	4580	4580	4580	4580	2
475	20241017	103700	64923330	4580	4580	4580	4580	0
476	20241017	103600	64923330	4580	4580	4580	4580	401
477	20241017	103500	63086750	4580	4580	4580	4580	100
478	20241017	103400	62628750	4575	4575	4575	4575	0
479	20241017	103300	62628750	4575	4575	4575	4575	0
480	20241017	103200	62628750	4575	4575	4575	4575	4
481	20241017	103100	62610450	4580	4580	4580	4580	0
482	20241017	103000	62610450	4580	4580	4580	4580	10
483	20241017	102900	62564650	4580	4580	4580	4580	0
484	20241017	102800	62564650	4580	4580	4580	4580	0
485	20241017	102700	62564650	4580	4580	4580	4580	1
486	20241017	102600	62560070	4580	4580	4580	4580	2
487	20241017	102500	62550910	4575	4575	4575	4575	0
488	20241017	102400	62550910	4575	4575	4575	4575	0
489	20241017	102300	62550910	4575	4575	4575	4575	0
490	20241017	102200	62550910	4575	4575	4575	4575	0
491	20241017	102100	62550910	4575	4575	4575	4575	1
492	20241017	102000	62546335	4575	4575	4575	4575	0
493	20241017	101900	62546335	4575	4575	4575	4575	0
494	20241017	101800	62546335	4575	4575	4575	4575	10
495	20241017	101700	62500585	4575	4575	4575	4575	0
496	20241017	101600	62500585	4575	4575	4575	4575	0
497	20241017	101500	62500585	4575	4575	4575	4575	0
498	20241017	101400	62500585	4575	4575	4575	4575	0
499	20241017	101300	62500585	4575	4575	4575	4575	0
500	20241017	101200	62500585	4575	4575	4575	4575	0
501	20241017	101100	62500585	4575	4575	4575	4575	0
502	20241017	101000	62500585	4575	4575	4575	4575	300
503	20241017	100900	61128085	4575	4575	4575	4575	0
504	20241017	100800	61128085	4575	4575	4575	4575	0
505	20241017	100700	61128085	4575	4575	4575	4575	2
506	20241017	100600	61118935	4575	4575	4575	4575	1
507	20241017	100500	61114360	4575	4575	4575	4575	0
508	20241017	100400	61114360	4575	4575	4580	4575	41
509	20241017	100300	60926595	4565	4565	4565	4565	0
510	20241017	100200	60926595	4565	4575	4575	4565	944
511	20241017	100100	56612640	4580	4580	4580	4580	304
512	20241017	100000	55220320	4580	4580	4580	4580	0
513	20241017	095900	55220320	4580	4580	4580	4580	1
514	20241017	095800	55215740	4580	4580	4580	4580	0
515	20241017	095700	55215740	4580	4580	4580	4580	0
516	20241017	095600	55215740	4580	4580	4580	4580	1
517	20241017	095500	55211160	4580	4580	4580	4570	294
518	20241017	095400	53867345	4580	4580	4580	4575	23
519	20241017	095300	53762010	4575	4585	4585	4575	4
520	20241017	095200	53743685	4580	4580	4580	4575	1022
521	20241017	095100	49068000	4575	4575	4575	4575	0
522	20241017	095000	49068000	4575	4575	4575	4575	0
523	20241017	094900	49068000	4575	4580	4580	4575	61
524	20241017	094800	48788655	4585	4585	4585	4585	1
525	20241017	094700	48784070	4585	4585	4585	4580	6
526	20241017	094600	48756565	4575	4575	4575	4575	50
527	20241017	094500	48527815	4570	4570	4570	4570	0
528	20241017	094400	48527815	4570	4570	4570	4570	20
529	20241017	094300	48436415	4575	4575	4575	4575	0
530	20241017	094200	48436415	4575	4575	4575	4575	0
531	20241017	094100	48436415	4575	4575	4575	4575	54
532	20241017	094000	48189365	4570	4570	4570	4570	22
533	20241017	093900	48088825	4565	4575	4575	4565	1497
534	20241017	093800	41250270	4585	4580	4585	4580	1017
535	20241017	093700	36592400	4575	4580	4580	4575	23
536	20241017	093600	36487160	4580	4580	4580	4575	16
537	20241017	093500	36413935	4585	4580	4585	4580	37
538	20241017	093400	36244375	4575	4575	4575	4575	26
539	20241017	093300	36125425	4580	4585	4585	4580	149
540	20241017	093200	35442975	4585	4600	4600	4585	1956
541	20241017	093100	26470145	4590	4590	4590	4590	0
542	20241017	093000	26470145	4590	4590	4590	4590	0
543	20241017	092900	26470145	4590	4590	4590	4590	3
544	20241017	092800	26456375	4585	4585	4585	4585	18
545	20241017	092700	26373845	4590	4590	4590	4590	0
546	20241017	092600	26373845	4590	4590	4590	4590	50
547	20241017	092500	26144345	4590	4590	4590	4590	170
548	20241017	092400	25364045	4600	4600	4600	4600	81
549	20241017	092300	24991445	4600	4595	4600	4590	463
550	20241017	092200	22862965	4595	4595	4595	4595	9
551	20241017	092100	22821610	4600	4600	4600	4600	0
552	20241017	092000	22821610	4600	4600	4600	4600	1
553	20241017	091900	22817010	4600	4600	4600	4600	3
554	20241017	091800	22803210	4600	4610	4610	4600	96
555	20241017	091700	22361590	4610	4615	4615	4610	1505
556	20241017	091600	15416090	4615	4615	4615	4615	10
557	20241017	091500	15369940	4615	4615	4615	4615	1501
558	20241017	091400	8442825	4610	4605	4610	4605	9
559	20241017	091300	8401340	4595	4595	4595	4595	1
560	20241017	091200	8396745	4590	4590	4590	4590	0
561	20241017	091100	8396745	4590	4590	4590	4590	20
562	20241017	091000	8304945	4590	4590	4590	4590	0
563	20241017	090900	8304945	4590	4595	4595	4590	509
564	20241017	090800	5967685	4595	4595	4595	4595	0
565	20241017	090700	5967685	4595	4595	4595	4595	0
566	20241017	090600	5967685	4595	4595	4595	4595	10
567	20241017	090500	5921735	4590	4620	4620	4590	113
568	20241017	090400	5400615	4620	4620	4620	4620	0
569	20241017	090300	5400615	4620	4620	4620	4620	1
570	20241017	090200	5395995	4625	4625	4625	4625	432
571	20241017	090100	3397995	4625	4635	4635	4620	111
572	20241017	090000	2884560	4635	4630	4635	4630	244