KissMeData/005950/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184700	375335940	8640	8640	8640	8640	697
3	20241004	184600	375335940	8640	8640	8640	8640	0
4	20241004	184500	375335940	8640	8640	8640	8640	0
5	20241004	184400	375335940	8640	8640	8640	8640	0
6	20241004	184300	375335940	8640	8640	8640	8640	0
7	20241004	184200	375335940	8640	8640	8640	8640	0
8	20241004	184100	375335940	8640	8640	8640	8640	0
9	20241004	184000	375335940	8640	8640	8640	8640	0
10	20241004	183900	375335940	8640	8640	8640	8640	0
11	20241004	183800	375335940	8640	8640	8640	8640	0
12	20241004	183700	375335940	8640	8640	8640	8640	0
13	20241004	183600	375335940	8640	8640	8640	8640	0
14	20241004	183500	375335940	8640	8640	8640	8640	0
15	20241004	183400	375335940	8640	8640	8640	8640	0
16	20241004	183300	375335940	8640	8640	8640	8640	0
17	20241004	183200	375335940	8640	8640	8640	8640	0
18	20241004	183100	375335940	8640	8640	8640	8640	0
19	20241004	183000	375335940	8640	8640	8640	8640	0
20	20241004	182900	375335940	8640	8640	8640	8640	0
21	20241004	182800	375335940	8640	8640	8640	8640	0
22	20241004	182700	375335940	8640	8640	8640	8640	0
23	20241004	182600	375335940	8640	8640	8640	8640	0
24	20241004	182500	375335940	8640	8640	8640	8640	0
25	20241004	182400	375335940	8640	8640	8640	8640	0
26	20241004	182300	375335940	8640	8640	8640	8640	0
27	20241004	182200	375335940	8640	8640	8640	8640	0
28	20241004	182100	375335940	8640	8640	8640	8640	0
29	20241004	182000	375335940	8640	8640	8640	8640	0
30	20241004	181900	375335940	8640	8640	8640	8640	0
31	20241004	181800	375335940	8640	8640	8640	8640	0
32	20241004	181700	375335940	8640	8640	8640	8640	697
33	20241004	181600	375335940	8640	8640	8640	8640	0
34	20241004	181500	375335940	8640	8640	8640	8640	0
35	20241004	181400	375335940	8640	8640	8640	8640	0
36	20241004	181300	375335940	8640	8640	8640	8640	0
37	20241004	181200	375335940	8640	8640	8640	8640	0
38	20241004	181100	375335940	8640	8640	8640	8640	0
39	20241004	181000	375335940	8640	8640	8640	8640	0
40	20241004	180900	375335940	8640	8640	8640	8640	0
41	20241004	180800	375335940	8640	8640	8640	8640	0
42	20241004	180700	375335940	8640	8640	8640	8640	0
43	20241004	180600	375335940	8640	8640	8640	8640	0
44	20241004	180500	375335940	8640	8640	8640	8640	0
45	20241004	180400	375335940	8640	8640	8640	8640	0
46	20241004	180300	375335940	8640	8640	8640	8640	0
47	20241004	180200	375335940	8640	8640	8640	8640	0
48	20241004	180100	375335940	8640	8640	8640	8640	0
49	20241004	180000	375335940	8640	8640	8640	8640	0
50	20241004	175900	375335940	8640	8640	8640	8640	0
51	20241004	175800	375335940	8640	8640	8640	8640	0
52	20241004	175700	375335940	8640	8640	8640	8640	0
53	20241004	175600	375335940	8640	8640	8640	8640	0
54	20241004	175500	375335940	8640	8640	8640	8640	0
55	20241004	175400	375335940	8640	8640	8640	8640	0
56	20241004	175300	375335940	8640	8640	8640	8640	0
57	20241004	175200	375335940	8640	8640	8640	8640	0
58	20241004	175100	375335940	8640	8640	8640	8640	0
59	20241004	175000	375335940	8640	8640	8640	8640	0
60	20241004	174900	375335940	8640	8640	8640	8640	0
61	20241004	174800	375335940	8640	8640	8640	8640	0
62	20241004	174700	375335940	8640	8640	8640	8640	697
63	20241004	174600	375335940	8640	8640	8640	8640	0
64	20241004	174500	375335940	8640	8640	8640	8640	0
65	20241004	174400	375335940	8640	8640	8640	8640	0
66	20241004	174300	375335940	8640	8640	8640	8640	0
67	20241004	174200	375335940	8640	8640	8640	8640	0
68	20241004	174100	375335940	8640	8640	8640	8640	0
69	20241004	174000	375335940	8640	8640	8640	8640	0
70	20241004	173900	375335940	8640	8640	8640	8640	0
71	20241004	173800	375335940	8640	8640	8640	8640	0
72	20241004	173700	375335940	8640	8640	8640	8640	0
73	20241004	173600	375335940	8640	8640	8640	8640	0
74	20241004	173500	375335940	8640	8640	8640	8640	0
75	20241004	173400	375335940	8640	8640	8640	8640	0
76	20241004	173300	375335940	8640	8640	8640	8640	0
77	20241004	173200	375335940	8640	8640	8640	8640	0
78	20241004	173100	375335940	8640	8640	8640	8640	0
79	20241004	173000	375335940	8640	8640	8640	8640	0
80	20241004	172900	375335940	8640	8640	8640	8640	0
81	20241004	172800	375335940	8640	8640	8640	8640	0
82	20241004	172700	375335940	8640	8640	8640	8640	0
83	20241004	172600	375335940	8640	8640	8640	8640	0
84	20241004	172500	375335940	8640	8640	8640	8640	0
85	20241004	172400	375335940	8640	8640	8640	8640	0
86	20241004	172300	375335940	8640	8640	8640	8640	0
87	20241004	172200	375335940	8640	8640	8640	8640	0
88	20241004	172100	375335940	8640	8640	8640	8640	0
89	20241004	172000	375335940	8640	8640	8640	8640	0
90	20241004	171900	375335940	8640	8640	8640	8640	0
91	20241004	171800	375335940	8640	8640	8640	8640	0
92	20241004	171700	375335940	8640	8640	8640	8640	697
93	20241004	171600	375335940	8640	8640	8640	8640	0
94	20241004	171500	375335940	8640	8640	8640	8640	0
95	20241004	171400	375335940	8640	8640	8640	8640	0
96	20241004	171300	375335940	8640	8640	8640	8640	0
97	20241004	171200	375335940	8640	8640	8640	8640	0
98	20241004	171100	375335940	8640	8640	8640	8640	0
99	20241004	171000	375335940	8640	8640	8640	8640	0
100	20241004	170900	375335940	8640	8640	8640	8640	0
101	20241004	170800	375335940	8640	8640	8640	8640	0
102	20241004	170700	375335940	8640	8640	8640	8640	0
103	20241004	170600	375335940	8640	8640	8640	8640	0
104	20241004	170500	375335940	8640	8640	8640	8640	0
105	20241004	170400	375335940	8640	8640	8640	8640	0
106	20241004	170300	375335940	8640	8640	8640	8640	0
107	20241004	170200	375335940	8640	8640	8640	8640	0
108	20241004	170100	375335940	8640	8640	8640	8640	0
109	20241004	170000	375335940	8640	8640	8640	8640	0
110	20241004	165900	375335940	8640	8640	8640	8640	0
111	20241004	165800	375335940	8640	8640	8640	8640	0
112	20241004	165700	375335940	8640	8640	8640	8640	0
113	20241004	165600	375335940	8640	8640	8640	8640	0
114	20241004	165500	375335940	8640	8640	8640	8640	0
115	20241004	165400	375335940	8640	8640	8640	8640	0
116	20241004	165300	375335940	8640	8640	8640	8640	0
117	20241004	165200	375335940	8640	8640	8640	8640	0
118	20241004	165100	375335940	8640	8640	8640	8640	0
119	20241004	165000	375335940	8640	8640	8640	8640	0
120	20241004	164900	375335940	8640	8640	8640	8640	0
121	20241004	164800	375335940	8640	8640	8640	8640	0
122	20241004	164700	375335940	8640	8640	8640	8640	697
123	20241004	164600	375335940	8640	8640	8640	8640	0
124	20241004	164500	375335940	8640	8640	8640	8640	0
125	20241004	164400	375335940	8640	8640	8640	8640	0
126	20241004	164300	375335940	8640	8640	8640	8640	0
127	20241004	164200	375335940	8640	8640	8640	8640	0
128	20241004	164100	375335940	8640	8640	8640	8640	0
129	20241004	164000	375335940	8640	8640	8640	8640	0
130	20241004	163900	375335940	8640	8640	8640	8640	0
131	20241004	163800	375335940	8640	8640	8640	8640	0
132	20241004	163700	375335940	8640	8640	8640	8640	0
133	20241004	163600	375335940	8640	8640	8640	8640	0
134	20241004	163500	375335940	8640	8640	8640	8640	0
135	20241004	163400	375335940	8640	8640	8640	8640	0
136	20241004	163300	375335940	8640	8640	8640	8640	0
137	20241004	163200	375335940	8640	8640	8640	8640	0
138	20241004	163100	375335940	8640	8640	8640	8640	0
139	20241004	163000	375335940	8640	8640	8640	8640	0
140	20241004	162900	375335940	8640	8640	8640	8640	0
141	20241004	162800	375335940	8640	8640	8640	8640	0
142	20241004	162700	375335940	8640	8640	8640	8640	0
143	20241004	162600	375335940	8640	8640	8640	8640	0
144	20241004	162500	375335940	8640	8640	8640	8640	0
145	20241004	162400	375335940	8640	8640	8640	8640	0
146	20241004	162300	375335940	8640	8640	8640	8640	0
147	20241004	162200	375335940	8640	8640	8640	8640	0
148	20241004	162100	375335940	8640	8640	8640	8640	0
149	20241004	162000	375335940	8640	8640	8640	8640	0
150	20241004	161900	375335940	8640	8640	8640	8640	0
151	20241004	161800	375335940	8640	8640	8640	8640	0
152	20241004	161700	375335940	8640	8640	8640	8640	697
153	20241004	161600	375335940	8640	8640	8640	8640	0
154	20241004	161500	375335940	8640	8640	8640	8640	0
155	20241004	161400	375335940	8640	8640	8640	8640	0
156	20241004	161300	375335940	8640	8640	8640	8640	0
157	20241004	161200	375335940	8640	8640	8640	8640	0
158	20241004	161100	375335940	8640	8640	8640	8640	0
159	20241004	161000	375335940	8640	8640	8640	8640	0
160	20241004	160900	375335940	8640	8640	8640	8640	0
161	20241004	160800	375335940	8640	8640	8640	8640	0
162	20241004	160700	375335940	8640	8640	8640	8640	0
163	20241004	160600	375335940	8640	8640	8640	8640	0
164	20241004	160500	375335940	8640	8640	8640	8640	0
165	20241004	160400	375335940	8640	8640	8640	8640	0
166	20241004	160300	375335940	8640	8640	8640	8640	0
167	20241004	160200	375335940	8640	8640	8640	8640	0
168	20241004	160100	375335940	8640	8640	8640	8640	0
169	20241004	160000	375335940	8640	8640	8640	8640	0
170	20241004	155900	375335940	8640	8640	8640	8640	0
171	20241004	155800	375335940	8640	8640	8640	8640	0
172	20241004	155700	375335940	8640	8640	8640	8640	0
173	20241004	155600	375335940	8640	8640	8640	8640	0
174	20241004	155500	375335940	8640	8640	8640	8640	0
175	20241004	155400	375335940	8640	8640	8640	8640	0
176	20241004	155300	375335940	8640	8640	8640	8640	0
177	20241004	155200	375335940	8640	8640	8640	8640	0
178	20241004	155100	375335940	8640	8640	8640	8640	0
179	20241004	155000	375335940	8640	8640	8640	8640	0
180	20241004	154900	375335940	8640	8640	8640	8640	0
181	20241004	154800	375335940	8640	8640	8640	8640	0
182	20241004	154700	375335940	8640	8640	8640	8640	697
183	20241004	154600	375335940	8640	8640	8640	8640	0
184	20241004	154500	375335940	8640	8640	8640	8640	0
185	20241004	154400	375335940	8640	8640	8640	8640	0
186	20241004	154300	375335940	8640	8640	8640	8640	0
187	20241004	154200	375335940	8640	8640	8640	8640	0
188	20241004	154100	375335940	8640	8640	8640	8640	0
189	20241004	154000	375335940	8640	8640	8640	8640	0
190	20241004	153900	375335940	8640	8640	8640	8640	0
191	20241004	153800	375335940	8640	8640	8640	8640	0
192	20241004	153700	375335940	8640	8640	8640	8640	0
193	20241004	153600	375335940	8640	8640	8640	8640	0
194	20241004	153500	375335940	8640	8640	8640	8640	0
195	20241004	153400	375335940	8640	8640	8640	8640	0
196	20241004	153300	375335940	8640	8640	8640	8640	0
197	20241004	153200	375335940	8640	8640	8640	8640	0
198	20241004	153100	375335940	8640	8640	8640	8640	0
199	20241004	153000	375335940	8640	8640	8640	8640	697
200	20241004	152900	369313860	8640	8640	8640	8640	0
201	20241004	152800	369313860	8640	8640	8640	8640	0
202	20241004	152700	369313860	8640	8640	8640	8640	0
203	20241004	152600	369313860	8640	8640	8640	8640	0
204	20241004	152500	369313860	8640	8640	8640	8640	0
205	20241004	152400	369313860	8640	8640	8640	8640	0
206	20241004	152300	369313860	8640	8640	8640	8640	0
207	20241004	152200	369313860	8640	8640	8640	8640	0
208	20241004	152100	369313860	8640	8640	8640	8640	0
209	20241004	152000	369313860	8640	8640	8640	8640	0
210	20241004	151900	369313860	8640	8600	8640	8600	3166
211	20241004	151800	342085020	8610	8610	8610	8600	429
212	20241004	151700	338395310	8600	8640	8640	8600	188
213	20241004	151600	336776570	8610	8610	8610	8610	0
214	20241004	151500	336776570	8610	8610	8610	8600	343
215	20241004	151400	333826620	8610	8600	8610	8600	133
216	20241004	151300	332682660	8610	8620	8630	8600	539
217	20241004	151200	328039470	8620	8620	8620	8620	197
218	20241004	151100	326341330	8630	8630	8630	8630	1
219	20241004	151000	326332700	8630	8630	8630	8630	23
220	20241004	150900	326134210	8620	8620	8620	8620	1144
221	20241004	150800	316272930	8620	8620	8620	8620	1
222	20241004	150700	316264310	8620	8620	8620	8600	83
223	20241004	150600	315549540	8610	8620	8620	8610	637
224	20241004	150500	310064690	8620	8640	8640	8620	27
225	20241004	150400	309831550	8620	8620	8620	8620	97
226	20241004	150300	308995410	8640	8630	8640	8630	29
227	20241004	150200	308745090	8650	8650	8650	8650	31
228	20241004	150100	308476940	8650	8640	8650	8640	173
229	20241004	150000	306982180	8640	8640	8640	8630	26
230	20241004	145900	306757680	8640	8640	8640	8630	84
231	20241004	145800	306031990	8640	8640	8640	8640	61
232	20241004	145700	305504950	8640	8620	8640	8620	88
233	20241004	145600	304746330	8620	8620	8640	8620	501
234	20241004	145500	300427690	8640	8650	8650	8620	36
235	20241004	145400	300116860	8650	8650	8650	8650	14
236	20241004	145300	299995760	8650	8650	8650	8650	8
237	20241004	145200	299926560	8650	8630	8650	8630	11
238	20241004	145100	299831610	8620	8620	8620	8620	20
239	20241004	145000	299659210	8620	8620	8660	8620	651
240	20241004	144900	294047510	8620	8620	8620	8620	25
241	20241004	144800	293832010	8660	8660	8660	8660	5
242	20241004	144700	293788710	8660	8660	8660	8660	130
243	20241004	144600	292662910	8660	8660	8660	8660	1
244	20241004	144500	292654250	8620	8620	8620	8620	302
245	20241004	144400	290051010	8670	8670	8670	8620	58
246	20241004	144300	289550900	8670	8670	8670	8670	0
247	20241004	144200	289550900	8670	8670	8670	8670	2
248	20241004	144100	289533560	8630	8630	8670	8630	16
249	20241004	144000	289395440	8680	8680	8680	8680	2
250	20241004	143900	289378080	8680	8680	8680	8680	1
251	20241004	143800	289369400	8680	8680	8680	8680	0
252	20241004	143700	289369400	8680	8680	8680	8680	0
253	20241004	143600	289369400	8680	8680	8680	8680	0
254	20241004	143500	289369400	8680	8680	8680	8680	0
255	20241004	143400	289369400	8680	8680	8680	8680	0
256	20241004	143300	289369400	8680	8680	8680	8680	0
257	20241004	143200	289369400	8680	8650	8680	8650	21
258	20241004	143100	289187720	8630	8650	8650	8630	488
259	20241004	143000	284976260	8630	8630	8630	8630	0
260	20241004	142900	284976260	8630	8630	8630	8630	41
261	20241004	142800	284622430	8630	8630	8630	8630	0
262	20241004	142700	284622430	8630	8630	8630	8630	0
263	20241004	142600	284622430	8630	8640	8640	8630	60
264	20241004	142500	284104390	8640	8640	8640	8640	7
265	20241004	142400	284043910	8650	8650	8650	8650	0
266	20241004	142300	284043910	8650	8650	8650	8650	5
267	20241004	142200	284000660	8650	8650	8650	8650	10
268	20241004	142100	283914160	8650	8640	8650	8640	11
269	20241004	142000	283819080	8640	8640	8640	8640	7
270	20241004	141900	283758600	8650	8650	8650	8650	4
271	20241004	141800	283724000	8650	8650	8650	8650	10
272	20241004	141700	283637500	8650	8650	8650	8650	0
273	20241004	141600	283637500	8650	8640	8650	8640	9
274	20241004	141500	283559720	8640	8640	8640	8640	0
275	20241004	141400	283559720	8640	8640	8640	8640	1
276	20241004	141300	283551080	8650	8650	8650	8650	0
277	20241004	141200	283551080	8650	8650	8650	8650	5
278	20241004	141100	283507830	8640	8650	8650	8640	8
279	20241004	141000	283438700	8650	8650	8650	8650	10
280	20241004	140900	283352200	8640	8640	8640	8640	279
281	20241004	140800	280941640	8640	8640	8640	8640	7
282	20241004	140700	280881160	8640	8640	8640	8640	0
283	20241004	140600	280881160	8640	8650	8650	8640	330
284	20241004	140500	278026780	8650	8650	8650	8650	334
285	20241004	140400	275137680	8660	8660	8660	8660	0
286	20241004	140300	275137680	8660	8660	8660	8660	0
287	20241004	140200	275137680	8660	8660	8660	8660	210
288	20241004	140100	273319080	8700	8700	8700	8700	0
289	20241004	140000	273319080	8700	8660	8700	8650	219
290	20241004	135900	271422630	8660	8660	8660	8660	0
291	20241004	135800	271422630	8660	8660	8660	8660	100
292	20241004	135700	270556630	8660	8660	8660	8660	619
293	20241004	135600	265196090	8670	8670	8670	8670	238
294	20241004	135500	263132630	8670	8670	8670	8670	410
295	20241004	135400	259577930	8670	8670	8670	8670	14
296	20241004	135300	259456550	8670	8670	8670	8670	0
297	20241004	135200	259456550	8670	8670	8670	8670	20
298	20241004	135100	259283150	8670	8670	8670	8670	47
299	20241004	135000	258875660	8670	8670	8670	8670	0
300	20241004	134900	258875660	8670	8670	8670	8670	6
301	20241004	134800	258823640	8670	8680	8680	8670	152
302	20241004	134700	257505280	8660	8660	8660	8660	7
303	20241004	134600	257444660	8670	8670	8670	8670	17
304	20241004	134500	257297270	8680	8680	8680	8680	181
305	20241004	134400	255726190	8680	8680	8680	8680	217
306	20241004	134300	253842630	8700	8700	8700	8700	0
307	20241004	134200	253842630	8700	8700	8700	8700	0
308	20241004	134100	253842630	8700	8680	8700	8680	8
309	20241004	134000	253773170	8700	8700	8700	8700	0
310	20241004	133900	253773170	8700	8700	8700	8700	1
311	20241004	133800	253764470	8690	8680	8690	8680	246
312	20241004	133700	251627730	8680	8690	8690	8680	46
313	20241004	133600	251228440	8680	8680	8680	8680	0
314	20241004	133500	251228440	8680	8680	8680	8680	0
315	20241004	133400	251228440	8680	8690	8690	8680	69
316	20241004	133300	250629330	8690	8690	8690	8690	11
317	20241004	133200	250533740	8680	8680	8680	8680	7
318	20241004	133100	250472980	8690	8690	8690	8690	0
319	20241004	133000	250472980	8690	8690	8690	8690	13
320	20241004	132900	250360010	8690	8690	8690	8690	1
321	20241004	132800	250351320	8670	8690	8690	8670	8
322	20241004	132700	250281940	8690	8690	8690	8690	10
323	20241004	132600	250195040	8690	8690	8690	8690	1
324	20241004	132500	250186350	8690	8690	8690	8690	0
325	20241004	132400	250186350	8690	8690	8690	8690	14
326	20241004	132300	250064690	8680	8680	8680	8680	70
327	20241004	132200	249457090	8670	8670	8670	8670	0
328	20241004	132100	249457090	8670	8660	8670	8660	12
329	20241004	132000	249353120	8670	8670	8670	8670	100
330	20241004	131900	248486120	8660	8660	8660	8660	226
331	20241004	131800	246528960	8670	8670	8670	8670	292
332	20241004	131700	243997320	8670	8670	8670	8670	7
333	20241004	131600	243936630	8690	8690	8690	8690	0
334	20241004	131500	243936630	8690	8690	8690	8690	200
335	20241004	131400	242198630	8670	8670	8670	8670	0
336	20241004	131300	242198630	8670	8670	8670	8670	7
337	20241004	131200	242137940	8690	8690	8690	8690	10
338	20241004	131100	242051040	8690	8690	8690	8690	1
339	20241004	131000	242042350	8670	8670	8670	8670	0
340	20241004	130900	242042350	8670	8670	8670	8670	58
341	20241004	130800	241539490	8690	8690	8690	8670	175
342	20241004	130700	240022180	8690	8690	8690	8690	1
343	20241004	130600	240013490	8670	8670	8670	8670	7
344	20241004	130500	239952800	8690	8670	8690	8670	66
345	20241004	130400	239380560	8690	8660	8690	8660	6
346	20241004	130300	239328450	8690	8690	8690	8690	1
347	20241004	130200	239319760	8690	8660	8690	8660	1524
348	20241004	130100	226120350	8680	8680	8680	8680	0
349	20241004	130000	226120350	8680	8680	8680	8680	0
350	20241004	125900	226120350	8680	8680	8680	8680	0
351	20241004	125800	226120350	8680	8680	8680	8680	14
352	20241004	125700	225998830	8680	8670	8680	8670	10
353	20241004	125600	225912110	8670	8680	8680	8670	4
354	20241004	125500	225877400	8680	8670	8680	8670	410
355	20241004	125400	222322590	8670	8660	8670	8660	151
356	20241004	125300	221014830	8670	8670	8670	8670	3
357	20241004	125200	220988820	8660	8660	8660	8660	0
358	20241004	125100	220988820	8660	8660	8660	8660	7
359	20241004	125000	220928200	8670	8670	8670	8670	0
360	20241004	124900	220928200	8670	8670	8670	8670	1
361	20241004	124800	220919530	8660	8660	8660	8660	47
362	20241004	124700	220512510	8650	8650	8650	8650	0
363	20241004	124600	220512510	8650	8650	8650	8650	0
364	20241004	124500	220512510	8650	8650	8650	8650	105
365	20241004	124400	219604260	8650	8650	8650	8650	12
366	20241004	124300	219500460	8650	8650	8650	8650	0
367	20241004	124200	219500460	8650	8650	8650	8650	292
368	20241004	124100	216974660	8650	8660	8660	8650	35
369	20241004	124000	216671900	8660	8660	8660	8660	18
370	20241004	123900	216516020	8650	8650	8650	8650	7
371	20241004	123800	216455470	8650	8650	8650	8650	0
372	20241004	123700	216455470	8650	8650	8650	8650	7
373	20241004	123600	216394920	8670	8670	8670	8670	0
374	20241004	123500	216394920	8670	8660	8670	8650	5
375	20241004	123400	216351620	8650	8670	8670	8650	38
376	20241004	123300	216022300	8670	8670	8670	8670	0
377	20241004	123200	216022300	8670	8670	8670	8670	341
378	20241004	123100	213065830	8670	8670	8670	8670	7
379	20241004	123000	213005140	8670	8650	8670	8650	37
380	20241004	122900	212684490	8670	8670	8670	8670	16
381	20241004	122800	212545770	8670	8670	8670	8670	0
382	20241004	122700	212545770	8670	8670	8670	8670	9
383	20241004	122600	212467740	8670	8670	8670	8670	1
384	20241004	122500	212459070	8670	8670	8670	8670	50
385	20241004	122400	212025570	8670	8650	8670	8650	8
386	20241004	122300	211956350	8670	8670	8670	8670	3
387	20241004	122200	211930340	8660	8660	8660	8660	20
388	20241004	122100	211757140	8660	8660	8660	8660	0
389	20241004	122000	211757140	8660	8660	8660	8660	0
390	20241004	121900	211757140	8660	8660	8660	8660	0
391	20241004	121800	211757140	8660	8660	8660	8660	15
392	20241004	121700	211627240	8660	8660	8660	8660	931
393	20241004	121600	203564780	8660	8660	8660	8660	0
394	20241004	121500	203564780	8660	8670	8670	8660	367
395	20241004	121400	200386460	8670	8670	8670	8670	4
396	20241004	121300	200351780	8670	8670	8670	8670	0
397	20241004	121200	200351780	8670	8670	8670	8670	0
398	20241004	121100	200351780	8670	8670	8670	8670	1
399	20241004	121000	200343110	8660	8660	8660	8660	356
400	20241004	120900	197260150	8670	8670	8670	8670	6
401	20241004	120800	197208130	8670	8670	8670	8670	0
402	20241004	120700	197208130	8670	8660	8670	8660	59
403	20241004	120600	196696670	8670	8670	8670	8670	0
404	20241004	120500	196696670	8670	8670	8670	8670	34
405	20241004	120400	196401890	8670	8670	8670	8670	91
406	20241004	120300	195612920	8670	8670	8670	8670	0
407	20241004	120200	195612920	8670	8670	8670	8670	200
408	20241004	120100	193878920	8660	8660	8660	8660	0
409	20241004	120000	193878920	8660	8660	8660	8660	60
410	20241004	115900	193359320	8660	8660	8660	8660	12
411	20241004	115800	193255400	8660	8660	8660	8660	0
412	20241004	115700	193255400	8660	8660	8660	8660	7
413	20241004	115600	193194780	8670	8670	8670	8670	12
414	20241004	115500	193090740	8670	8660	8670	8660	11
415	20241004	115400	192995400	8660	8660	8660	8660	6
416	20241004	115300	192943440	8650	8650	8650	8650	0
417	20241004	115200	192943440	8650	8650	8650	8650	57
418	20241004	115100	192450390	8670	8680	8680	8670	18
419	20241004	115000	192294250	8690	8690	8690	8690	50
420	20241004	114900	191859750	8690	8690	8690	8690	0
421	20241004	114800	191859750	8690	8690	8690	8690	8
422	20241004	114700	191790230	8690	8690	8690	8690	0
423	20241004	114600	191790230	8690	8690	8690	8690	2
424	20241004	114500	191772850	8690	8690	8690	8690	0
425	20241004	114400	191772850	8690	8690	8690	8690	0
426	20241004	114300	191772850	8690	8690	8690	8650	95
427	20241004	114200	190947340	8690	8690	8690	8690	1
428	20241004	114100	190938650	8640	8650	8650	8640	525
429	20241004	114000	186398370	8650	8650	8650	8650	0
430	20241004	113900	186398370	8650	8650	8650	8650	14
431	20241004	113800	186277270	8650	8650	8650	8650	192
432	20241004	113700	184616470	8700	8700	8700	8700	0
433	20241004	113600	184616470	8700	8700	8700	8700	0
434	20241004	113500	184616470	8700	8650	8700	8650	217
435	20241004	113400	182737670	8650	8650	8650	8650	52
436	20241004	113300	182287870	8640	8640	8640	8640	528
437	20241004	113200	177725950	8640	8650	8650	8640	38
438	20241004	113100	177397430	8700	8700	8700	8700	0
439	20241004	113000	177397430	8700	8700	8700	8700	0
440	20241004	112900	177397430	8700	8680	8700	8640	1682
441	20241004	112800	162846110	8690	8690	8690	8690	0
442	20241004	112700	162846110	8690	8690	8690	8690	45
443	20241004	112600	162455060	8710	8710	8710	8710	0
444	20241004	112500	162455060	8710	8710	8710	8710	0
445	20241004	112400	162455060	8710	8710	8710	8710	1
446	20241004	112300	162446350	8690	8690	8690	8690	0
447	20241004	112200	162446350	8690	8690	8690	8690	7
448	20241004	112100	162385520	8710	8710	8710	8710	0
449	20241004	112000	162385520	8710	8710	8710	8690	55
450	20241004	111900	161907470	8700	8700	8700	8700	499
451	20241004	111800	157566170	8680	8690	8690	8680	63
452	20241004	111700	157019190	8690	8660	8690	8660	42
453	20241004	111600	156655440	8670	8670	8670	8670	0
454	20241004	111500	156655440	8670	8670	8670	8670	426
455	20241004	111400	152962020	8690	8690	8690	8690	0
456	20241004	111300	152962020	8690	8690	8690	8690	1
457	20241004	111200	152953330	8660	8660	8660	8660	11
458	20241004	111100	152858070	8660	8670	8670	8660	2
459	20241004	111000	152840740	8670	8700	8700	8670	17
460	20241004	110900	152693320	8680	8670	8680	8670	42
461	20241004	110800	152329170	8670	8670	8670	8670	17
462	20241004	110700	152181780	8660	8660	8660	8660	12
463	20241004	110600	152077860	8660	8660	8660	8660	119
464	20241004	110500	151047320	8660	8680	8680	8660	97
465	20241004	110400	150206390	8680	8680	8680	8680	6
466	20241004	110300	150154310	8680	8680	8680	8680	37
467	20241004	110200	149833150	8680	8690	8690	8680	9
468	20241004	110100	149755010	8680	8680	8680	8680	0
469	20241004	110000	149755010	8680	8680	8680	8680	0
470	20241004	105900	149755010	8680	8680	8680	8680	0
471	20241004	105800	149755010	8680	8680	8680	8680	0
472	20241004	105700	149755010	8680	8700	8700	8680	19
473	20241004	105600	149589850	8680	8680	8680	8680	10
474	20241004	105500	149503050	8690	8690	8690	8690	0
475	20241004	105400	149503050	8690	8710	8710	8690	30
476	20241004	105300	149242050	8710	8710	8710	8710	3
477	20241004	105200	149215920	8690	8690	8690	8690	10
478	20241004	105100	149129020	8680	8710	8710	8680	33
479	20241004	105000	148842520	8710	8710	8710	8710	0
480	20241004	104900	148842520	8710	8700	8710	8700	2
481	20241004	104800	148825110	8720	8720	8720	8720	1
482	20241004	104700	148816390	8720	8690	8720	8690	18
483	20241004	104600	148659790	8700	8700	8700	8700	0
484	20241004	104500	148659790	8700	8710	8710	8700	92
485	20241004	104400	147858700	8710	8720	8720	8710	36
486	20241004	104300	147544940	8720	8700	8720	8700	101
487	20241004	104200	146664250	8720	8720	8720	8720	0
488	20241004	104100	146664250	8720	8700	8720	8700	50
489	20241004	104000	146228540	8700	8700	8700	8700	31
490	20241004	103900	145958840	8720	8720	8720	8720	18
491	20241004	103800	145801880	8720	8680	8720	8680	91
492	20241004	103700	145009610	8680	8680	8680	8680	177
493	20241004	103600	143473250	8680	8680	8680	8680	24
494	20241004	103500	143264930	8660	8660	8660	8660	0
495	20241004	103400	143264930	8660	8660	8660	8660	262
496	20241004	103300	140996010	8660	8650	8660	8650	25
497	20241004	103200	140779610	8660	8650	8660	8650	17
498	20241004	103100	140632460	8660	8660	8660	8660	0
499	20241004	103000	140632460	8660	8660	8660	8660	17
500	20241004	102900	140485240	8660	8660	8660	8660	0
501	20241004	102800	140485240	8660	8670	8670	8660	27
502	20241004	102700	140251220	8680	8680	8680	8680	0
503	20241004	102600	140251220	8680	8680	8680	8680	1
504	20241004	102500	140242540	8670	8650	8670	8650	136
505	20241004	102400	139064120	8650	8650	8650	8650	8
506	20241004	102300	138994920	8680	8680	8680	8680	0
507	20241004	102200	138994920	8680	8680	8680	8680	36
508	20241004	102100	138682440	8680	8670	8680	8670	51
509	20241004	102000	138240260	8670	8670	8670	8660	141
510	20241004	101900	137019150	8670	8670	8670	8670	0
511	20241004	101800	137019150	8670	8680	8680	8670	105
512	20241004	101700	136108280	8680	8680	8680	8680	218
513	20241004	101600	134216040	8700	8680	8700	8680	76
514	20241004	101500	133556320	8690	8690	8700	8690	151
515	20241004	101400	132244120	8680	8680	8680	8680	7
516	20241004	101300	132183360	8680	8680	8680	8680	0
517	20241004	101200	132183360	8680	8680	8680	8680	7
518	20241004	101100	132122600	8680	8680	8680	8680	53
519	20241004	101000	131662560	8680	8690	8690	8680	306
520	20241004	100900	129006420	8690	8690	8690	8690	147
521	20241004	100800	127728990	8710	8710	8710	8710	19
522	20241004	100700	127563500	8710	8710	8710	8710	102
523	20241004	100600	126675080	8690	8690	8710	8680	1567
524	20241004	100500	113058120	8720	8720	8720	8720	1
525	20241004	100400	113049400	8720	8690	8720	8690	33
526	20241004	100300	112762390	8700	8700	8700	8700	12
527	20241004	100200	112657990	8720	8700	8720	8700	334
528	20241004	100100	109752120	8700	8700	8700	8670	22
529	20241004	100000	109561260	8690	8680	8690	8680	201
530	20241004	095900	107814580	8690	8680	8690	8680	26
531	20241004	095800	107588880	8670	8670	8670	8670	72
532	20241004	095700	106964640	8670	8650	8670	8650	16
533	20241004	095600	106826160	8670	8670	8670	8670	16
534	20241004	095500	106687440	8670	8670	8670	8670	13
535	20241004	095400	106574730	8670	8670	8670	8670	1
536	20241004	095300	106566060	8630	8620	8630	8620	418
537	20241004	095200	102960030	8600	8600	8600	8600	0
538	20241004	095100	102960030	8600	8610	8620	8600	669
539	20241004	095000	97206370	8620	8620	8620	8620	0
540	20241004	094900	97206370	8620	8600	8620	8600	28
541	20241004	094800	96965550	8600	8600	8600	8600	3
542	20241004	094700	96939750	8600	8620	8620	8600	101
543	20241004	094600	96071130	8620	8610	8620	8610	26
544	20241004	094500	95847220	8610	8620	8620	8610	12
545	20241004	094400	95743790	8620	8620	8620	8620	0
546	20241004	094300	95743790	8620	8620	8620	8620	35
547	20241004	094200	95442090	8610	8610	8610	8610	10
548	20241004	094100	95355990	8620	8600	8620	8600	32
549	20241004	094000	95080770	8620	8620	8620	8620	10
550	20241004	093900	94994570	8620	8610	8620	8610	124
551	20241004	093800	93926060	8610	8580	8610	8560	415
552	20241004	093700	90369650	8580	8610	8610	8580	212
553	20241004	093600	88548340	8620	8620	8620	8620	12
554	20241004	093500	88444900	8620	8620	8620	8620	40
555	20241004	093400	88100100	8620	8620	8620	8620	21
556	20241004	093300	87919080	8620	8620	8620	8620	2
557	20241004	093200	87901840	8620	8620	8620	8620	1
558	20241004	093100	87893220	8630	8650	8650	8630	17
559	20241004	093000	87746430	8650	8640	8650	8640	12
560	20241004	092900	87642640	8650	8650	8650	8650	13
561	20241004	092800	87530190	8650	8650	8650	8650	1011
562	20241004	092700	78785040	8610	8620	8620	8610	328
563	20241004	092600	75957870	8600	8600	8610	8600	530
564	20241004	092500	71398480	8570	8580	8580	8570	180
565	20241004	092400	69854090	8560	8580	8580	8560	45
566	20241004	092300	69468480	8560	8580	8580	8560	92
567	20241004	092200	68680880	8570	8600	8600	8570	65
568	20241004	092100	68123500	8600	8610	8610	8600	72
569	20241004	092000	67503590	8620	8610	8620	8610	33
570	20241004	091900	67219160	8610	8610	8610	8610	101
571	20241004	091800	66349550	8640	8600	8640	8560	297
572	20241004	091700	63792540	8650	8600	8660	8560	1655
573	20241004	091600	49568890	8610	8640	8670	8600	2011
574	20241004	091500	32267320	8680	8680	8680	8680	1
575	20241004	091400	32258640	8650	8650	8650	8650	138
576	20241004	091300	31064940	8660	8660	8660	8660	11
577	20241004	091200	30969680	8660	8660	8660	8660	506
578	20241004	091100	26587720	8660	8680	8680	8660	931
579	20241004	091000	18520660	8680	8740	8740	8670	844
580	20241004	090900	11195690	8680	8700	8740	8680	495
581	20241004	090800	6897410	8710	8720	8740	8710	170
582	20241004	090700	5413060	8740	8750	8750	8730	126
583	20241004	090600	4311660	8750	8740	8750	8740	59
584	20241004	090500	3795980	8740	8740	8740	8740	49
585	20241004	090400	3367720	8730	8720	8730	8720	39
586	20241004	090300	3027470	8720	8720	8720	8720	18
587	20241004	090200	2870510	8720	8720	8720	8720	210
588	20241004	090100	1039310	8720	8710	8720	8710	2
589	20241004	090000	1021880	8660	8660	8660	8660	118