KissMeData/006220/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184800	496807980	8610	8610	8610	8610	2923
3	20241011	184700	496807980	8610	8610	8610	8610	0
4	20241011	184600	496807980	8610	8610	8610	8610	0
5	20241011	184500	496807980	8610	8610	8610	8610	0
6	20241011	184400	496807980	8610	8610	8610	8610	0
7	20241011	184300	496807980	8610	8610	8610	8610	0
8	20241011	184200	496807980	8610	8610	8610	8610	0
9	20241011	184100	496807980	8610	8610	8610	8610	0
10	20241011	184000	496807980	8610	8610	8610	8610	0
11	20241011	183900	496807980	8610	8610	8610	8610	0
12	20241011	183800	496807980	8610	8610	8610	8610	0
13	20241011	183700	496807980	8610	8610	8610	8610	0
14	20241011	183600	496807980	8610	8610	8610	8610	0
15	20241011	183500	496807980	8610	8610	8610	8610	0
16	20241011	183400	496807980	8610	8610	8610	8610	0
17	20241011	183300	496807980	8610	8610	8610	8610	0
18	20241011	183200	496807980	8610	8610	8610	8610	0
19	20241011	183100	496807980	8610	8610	8610	8610	0
20	20241011	183000	496807980	8610	8610	8610	8610	0
21	20241011	182900	496807980	8610	8610	8610	8610	0
22	20241011	182800	496807980	8610	8610	8610	8610	0
23	20241011	182700	496807980	8610	8610	8610	8610	0
24	20241011	182600	496807980	8610	8610	8610	8610	0
25	20241011	182500	496807980	8610	8610	8610	8610	0
26	20241011	182400	496807980	8610	8610	8610	8610	0
27	20241011	182300	496807980	8610	8610	8610	8610	0
28	20241011	182200	496807980	8610	8610	8610	8610	0
29	20241011	182100	496807980	8610	8610	8610	8610	0
30	20241011	182000	496807980	8610	8610	8610	8610	0
31	20241011	181900	496807980	8610	8610	8610	8610	0
32	20241011	181800	496807980	8610	8610	8610	8610	2923
33	20241011	181700	496807980	8610	8610	8610	8610	0
34	20241011	181600	496807980	8610	8610	8610	8610	0
35	20241011	181500	496807980	8610	8610	8610	8610	0
36	20241011	181400	496807980	8610	8610	8610	8610	0
37	20241011	181300	496807980	8610	8610	8610	8610	0
38	20241011	181200	496807980	8610	8610	8610	8610	0
39	20241011	181100	496807980	8610	8610	8610	8610	0
40	20241011	181000	496807980	8610	8610	8610	8610	0
41	20241011	180900	496807980	8610	8610	8610	8610	0
42	20241011	180800	496807980	8610	8610	8610	8610	0
43	20241011	180700	496807980	8610	8610	8610	8610	0
44	20241011	180600	496807980	8610	8610	8610	8610	0
45	20241011	180500	496807980	8610	8610	8610	8610	0
46	20241011	180400	496807980	8610	8610	8610	8610	0
47	20241011	180300	496807980	8610	8610	8610	8610	0
48	20241011	180200	496807980	8610	8610	8610	8610	0
49	20241011	180100	496807980	8610	8610	8610	8610	0
50	20241011	180000	496807980	8610	8610	8610	8610	0
51	20241011	175900	496807980	8610	8610	8610	8610	0
52	20241011	175800	496807980	8610	8610	8610	8610	0
53	20241011	175700	496807980	8610	8610	8610	8610	0
54	20241011	175600	496807980	8610	8610	8610	8610	0
55	20241011	175500	496807980	8610	8610	8610	8610	0
56	20241011	175400	496807980	8610	8610	8610	8610	0
57	20241011	175300	496807980	8610	8610	8610	8610	0
58	20241011	175200	496807980	8610	8610	8610	8610	0
59	20241011	175100	496807980	8610	8610	8610	8610	0
60	20241011	175000	496807980	8610	8610	8610	8610	0
61	20241011	174900	496807980	8610	8610	8610	8610	0
62	20241011	174800	496807980	8610	8610	8610	8610	2923
63	20241011	174700	496807980	8610	8610	8610	8610	0
64	20241011	174600	496807980	8610	8610	8610	8610	0
65	20241011	174500	496807980	8610	8610	8610	8610	0
66	20241011	174400	496807980	8610	8610	8610	8610	0
67	20241011	174300	496807980	8610	8610	8610	8610	0
68	20241011	174200	496807980	8610	8610	8610	8610	0
69	20241011	174100	496807980	8610	8610	8610	8610	0
70	20241011	174000	496807980	8610	8610	8610	8610	0
71	20241011	173900	496807980	8610	8610	8610	8610	0
72	20241011	173800	496807980	8610	8610	8610	8610	0
73	20241011	173700	496807980	8610	8610	8610	8610	0
74	20241011	173600	496807980	8610	8610	8610	8610	0
75	20241011	173500	496807980	8610	8610	8610	8610	0
76	20241011	173400	496807980	8610	8610	8610	8610	0
77	20241011	173300	496807980	8610	8610	8610	8610	0
78	20241011	173200	496807980	8610	8610	8610	8610	0
79	20241011	173100	496807980	8610	8610	8610	8610	0
80	20241011	173000	496807980	8610	8610	8610	8610	0
81	20241011	172900	496807980	8610	8610	8610	8610	0
82	20241011	172800	496807980	8610	8610	8610	8610	0
83	20241011	172700	496807980	8610	8610	8610	8610	0
84	20241011	172600	496807980	8610	8610	8610	8610	0
85	20241011	172500	496807980	8610	8610	8610	8610	0
86	20241011	172400	496807980	8610	8610	8610	8610	0
87	20241011	172300	496807980	8610	8610	8610	8610	0
88	20241011	172200	496807980	8610	8610	8610	8610	0
89	20241011	172100	496807980	8610	8610	8610	8610	0
90	20241011	172000	496807980	8610	8610	8610	8610	0
91	20241011	171900	496807980	8610	8610	8610	8610	0
92	20241011	171800	496807980	8610	8610	8610	8610	2923
93	20241011	171700	496807980	8610	8610	8610	8610	0
94	20241011	171600	496807980	8610	8610	8610	8610	0
95	20241011	171500	496807980	8610	8610	8610	8610	0
96	20241011	171400	496807980	8610	8610	8610	8610	0
97	20241011	171300	496807980	8610	8610	8610	8610	0
98	20241011	171200	496807980	8610	8610	8610	8610	0
99	20241011	171100	496807980	8610	8610	8610	8610	0
100	20241011	171000	496807980	8610	8610	8610	8610	0
101	20241011	170900	496807980	8610	8610	8610	8610	0
102	20241011	170800	496807980	8610	8610	8610	8610	0
103	20241011	170700	496807980	8610	8610	8610	8610	0
104	20241011	170600	496807980	8610	8610	8610	8610	0
105	20241011	170500	496807980	8610	8610	8610	8610	0
106	20241011	170400	496807980	8610	8610	8610	8610	0
107	20241011	170300	496807980	8610	8610	8610	8610	0
108	20241011	170200	496807980	8610	8610	8610	8610	0
109	20241011	170100	496807980	8610	8610	8610	8610	0
110	20241011	170000	496807980	8610	8610	8610	8610	0
111	20241011	165900	496807980	8610	8610	8610	8610	0
112	20241011	165800	496807980	8610	8610	8610	8610	0
113	20241011	165700	496807980	8610	8610	8610	8610	0
114	20241011	165600	496807980	8610	8610	8610	8610	0
115	20241011	165500	496807980	8610	8610	8610	8610	0
116	20241011	165400	496807980	8610	8610	8610	8610	0
117	20241011	165300	496807980	8610	8610	8610	8610	0
118	20241011	165200	496807980	8610	8610	8610	8610	0
119	20241011	165100	496807980	8610	8610	8610	8610	0
120	20241011	165000	496807980	8610	8610	8610	8610	0
121	20241011	164900	496807980	8610	8610	8610	8610	0
122	20241011	164800	496807980	8610	8610	8610	8610	2923
123	20241011	164700	496807980	8610	8610	8610	8610	0
124	20241011	164600	496807980	8610	8610	8610	8610	0
125	20241011	164500	496807980	8610	8610	8610	8610	0
126	20241011	164400	496807980	8610	8610	8610	8610	0
127	20241011	164300	496807980	8610	8610	8610	8610	0
128	20241011	164200	496807980	8610	8610	8610	8610	0
129	20241011	164100	496807980	8610	8610	8610	8610	0
130	20241011	164000	496807980	8610	8610	8610	8610	0
131	20241011	163900	496807980	8610	8610	8610	8610	0
132	20241011	163800	496807980	8610	8610	8610	8610	0
133	20241011	163700	496807980	8610	8610	8610	8610	0
134	20241011	163600	496807980	8610	8610	8610	8610	0
135	20241011	163500	496807980	8610	8610	8610	8610	0
136	20241011	163400	496807980	8610	8610	8610	8610	0
137	20241011	163300	496807980	8610	8610	8610	8610	0
138	20241011	163200	496807980	8610	8610	8610	8610	0
139	20241011	163100	496807980	8610	8610	8610	8610	0
140	20241011	163000	496807980	8610	8610	8610	8610	0
141	20241011	162900	496807980	8610	8610	8610	8610	0
142	20241011	162800	496807980	8610	8610	8610	8610	0
143	20241011	162700	496807980	8610	8610	8610	8610	0
144	20241011	162600	496807980	8610	8610	8610	8610	0
145	20241011	162500	496807980	8610	8610	8610	8610	0
146	20241011	162400	496807980	8610	8610	8610	8610	0
147	20241011	162300	496807980	8610	8610	8610	8610	0
148	20241011	162200	496807980	8610	8610	8610	8610	0
149	20241011	162100	496807980	8610	8610	8610	8610	0
150	20241011	162000	496807980	8610	8610	8610	8610	0
151	20241011	161900	496807980	8610	8610	8610	8610	0
152	20241011	161800	496807980	8610	8610	8610	8610	2923
153	20241011	161700	496807980	8610	8610	8610	8610	0
154	20241011	161600	496807980	8610	8610	8610	8610	0
155	20241011	161500	496807980	8610	8610	8610	8610	0
156	20241011	161400	496807980	8610	8610	8610	8610	0
157	20241011	161300	496807980	8610	8610	8610	8610	0
158	20241011	161200	496807980	8610	8610	8610	8610	0
159	20241011	161100	496807980	8610	8610	8610	8610	0
160	20241011	161000	496807980	8610	8610	8610	8610	0
161	20241011	160900	496807980	8610	8610	8610	8610	0
162	20241011	160800	496807980	8610	8610	8610	8610	0
163	20241011	160700	496807980	8610	8610	8610	8610	0
164	20241011	160600	496807980	8610	8610	8610	8610	0
165	20241011	160500	496807980	8610	8610	8610	8610	0
166	20241011	160400	496807980	8610	8610	8610	8610	0
167	20241011	160300	496807980	8610	8610	8610	8610	0
168	20241011	160200	496807980	8610	8610	8610	8610	0
169	20241011	160100	496807980	8610	8610	8610	8610	0
170	20241011	160000	496807980	8610	8610	8610	8610	0
171	20241011	155900	496807980	8610	8610	8610	8610	0
172	20241011	155800	496807980	8610	8610	8610	8610	0
173	20241011	155700	496807980	8610	8610	8610	8610	0
174	20241011	155600	496807980	8610	8610	8610	8610	0
175	20241011	155500	496807980	8610	8610	8610	8610	0
176	20241011	155400	496807980	8610	8610	8610	8610	0
177	20241011	155300	496807980	8610	8610	8610	8610	0
178	20241011	155200	496807980	8610	8610	8610	8610	0
179	20241011	155100	496807980	8610	8610	8610	8610	0
180	20241011	155000	496807980	8610	8610	8610	8610	0
181	20241011	154900	496807980	8610	8610	8610	8610	0
182	20241011	154800	496807980	8610	8610	8610	8610	2923
183	20241011	154700	496807980	8610	8610	8610	8610	0
184	20241011	154600	496807980	8610	8610	8610	8610	0
185	20241011	154500	496807980	8610	8610	8610	8610	0
186	20241011	154400	496807980	8610	8610	8610	8610	0
187	20241011	154300	496807980	8610	8610	8610	8610	0
188	20241011	154200	496807980	8610	8610	8610	8610	0
189	20241011	154100	496807980	8610	8610	8610	8610	0
190	20241011	154000	496807980	8610	8610	8610	8610	0
191	20241011	153900	496807980	8610	8610	8610	8610	0
192	20241011	153800	496807980	8610	8610	8610	8610	0
193	20241011	153700	496807980	8610	8610	8610	8610	0
194	20241011	153600	496807980	8610	8610	8610	8610	0
195	20241011	153500	496807980	8610	8610	8610	8610	0
196	20241011	153400	496807980	8610	8610	8610	8610	0
197	20241011	153300	496807980	8610	8610	8610	8610	0
198	20241011	153200	496807980	8610	8610	8610	8610	0
199	20241011	153100	496807980	8610	8610	8610	8610	0
200	20241011	153000	496807980	8610	8610	8610	8610	2923
201	20241011	152900	471640950	8610	8610	8610	8610	0
202	20241011	152800	471640950	8610	8610	8610	8610	0
203	20241011	152700	471640950	8610	8610	8610	8610	0
204	20241011	152600	471640950	8610	8610	8610	8610	0
205	20241011	152500	471640950	8610	8610	8610	8610	0
206	20241011	152400	471640950	8610	8610	8610	8610	0
207	20241011	152300	471640950	8610	8610	8610	8610	0
208	20241011	152200	471640950	8610	8610	8610	8610	0
209	20241011	152100	471640950	8610	8610	8610	8610	0
210	20241011	152000	471640950	8610	8610	8610	8610	0
211	20241011	151900	471640950	8610	8610	8620	8610	230
212	20241011	151800	469659160	8610	8620	8620	8610	1760
213	20241011	151700	454500290	8630	8620	8630	8620	459
214	20241011	151600	450539200	8630	8620	8630	8620	2
215	20241011	151500	450521950	8620	8620	8630	8620	1053
216	20241011	151400	441443550	8630	8630	8630	8630	9
217	20241011	151300	441365880	8630	8630	8630	8620	128
218	20241011	151200	440262320	8620	8630	8630	8620	165
219	20241011	151100	438839630	8630	8620	8630	8620	98
220	20241011	151000	437994580	8630	8620	8630	8620	306
221	20241011	150900	435354350	8620	8630	8630	8620	165
222	20241011	150800	433931970	8620	8620	8620	8620	8
223	20241011	150700	433863010	8630	8630	8630	8630	10
224	20241011	150600	433776710	8630	8620	8630	8620	41
225	20241011	150500	433423280	8620	8620	8620	8620	211
226	20241011	150400	431604460	8630	8620	8630	8620	107
227	20241011	150300	430682070	8620	8620	8620	8620	111
228	20241011	150200	429725250	8620	8610	8620	8610	290
229	20241011	150100	427228300	8610	8610	8620	8610	500
230	20241011	150000	422921290	8620	8610	8620	8610	9
231	20241011	145900	422843720	8620	8620	8620	8620	48
232	20241011	145800	422429960	8620	8620	8620	8610	396
233	20241011	145700	419018120	8620	8620	8620	8620	306
234	20241011	145600	416380400	8630	8620	8630	8620	100
235	20241011	145500	415517450	8620	8620	8620	8620	2
236	20241011	145400	415500210	8620	8620	8620	8620	96
237	20241011	145300	414672690	8620	8620	8620	8620	171
238	20241011	145200	413198670	8620	8620	8620	8610	210
239	20241011	145100	411388550	8620	8620	8620	8620	192
240	20241011	145000	409733510	8610	8630	8630	8610	484
241	20241011	144900	405563620	8630	8630	8630	8620	92
242	20241011	144800	404770470	8620	8630	8630	8620	1068
243	20241011	144700	395563200	8630	8640	8640	8630	14
244	20241011	144600	395442360	8640	8640	8640	8620	252
245	20241011	144500	393265240	8640	8640	8640	8640	301
246	20241011	144400	390664600	8640	8640	8640	8630	996
247	20241011	144300	382063910	8640	8640	8640	8640	51
248	20241011	144200	381623270	8640	8640	8640	8640	65
249	20241011	144100	381061670	8640	8640	8640	8640	0
250	20241011	144000	381061670	8640	8650	8650	8640	418
251	20241011	143900	377447760	8650	8650	8650	8650	271
252	20241011	143800	375103610	8640	8640	8640	8640	0
253	20241011	143700	375103610	8640	8640	8640	8640	100
254	20241011	143600	374239610	8640	8640	8640	8640	105
255	20241011	143500	373332410	8640	8660	8660	8640	693
256	20241011	143400	367335640	8660	8650	8660	8650	407
257	20241011	143300	363811080	8660	8650	8660	8650	40
258	20241011	143200	363464760	8660	8660	8660	8660	7
259	20241011	143100	363404140	8650	8640	8650	8640	855
260	20241011	143000	356016890	8640	8640	8640	8640	2
261	20241011	142900	355999610	8640	8640	8640	8640	257
262	20241011	142800	353779130	8640	8680	8680	8640	6719
263	20241011	142700	295617760	8660	8660	8660	8660	200
264	20241011	142600	293885760	8680	8680	8680	8680	8
265	20241011	142500	293816320	8680	8680	8680	8680	0
266	20241011	142400	293816320	8680	8680	8680	8680	11
267	20241011	142300	293720840	8680	8670	8680	8670	165
268	20241011	142200	292289640	8660	8660	8660	8660	8
269	20241011	142100	292220360	8660	8670	8680	8660	77
270	20241011	142000	291552050	8660	8670	8670	8660	350
271	20241011	141900	288520910	8660	8660	8660	8660	0
272	20241011	141800	288520910	8660	8660	8660	8660	8
273	20241011	141700	288451630	8690	8690	8690	8690	1
274	20241011	141600	288442940	8690	8690	8690	8690	75
275	20241011	141500	287791190	8680	8680	8680	8660	2851
276	20241011	141400	263067140	8680	8680	8680	8680	8
277	20241011	141300	262997700	8680	8690	8690	8680	126
278	20241011	141200	261902840	8680	8680	8680	8680	14
279	20241011	141100	261781320	8680	8680	8680	8680	0
280	20241011	141000	261781320	8680	8680	8680	8680	0
281	20241011	140900	261781320	8680	8680	8680	8680	0
282	20241011	140800	261781320	8680	8680	8680	8680	5
283	20241011	140700	261737920	8680	8680	8680	8680	8
284	20241011	140600	261668480	8680	8680	8680	8680	9
285	20241011	140500	261590360	8680	8680	8680	8680	2
286	20241011	140400	261573000	8680	8680	8680	8680	80
287	20241011	140300	260878600	8690	8680	8690	8680	74
288	20241011	140200	260236110	8680	8680	8680	8680	56
289	20241011	140100	259750030	8700	8680	8700	8680	20
290	20241011	140000	259576310	8700	8700	8700	8700	12
291	20241011	135900	259471910	8700	8690	8700	8690	111
292	20241011	135800	258506270	8690	8700	8700	8690	28
293	20241011	135700	258262910	8700	8700	8700	8700	1
294	20241011	135600	258254210	8680	8700	8700	8680	37
295	20241011	135500	257932470	8680	8690	8690	8680	451
296	20241011	135400	254013290	8690	8690	8690	8690	8
297	20241011	135300	253943770	8700	8700	8700	8700	185
298	20241011	135200	252334270	8700	8700	8700	8700	0
299	20241011	135100	252334270	8700	8700	8700	8700	7
300	20241011	135000	252273370	8690	8690	8690	8690	8
301	20241011	134900	252203850	8690	8690	8690	8690	6
302	20241011	134800	252151710	8690	8690	8690	8690	0
303	20241011	134700	252151710	8690	8690	8690	8690	3
304	20241011	134600	252125640	8690	8690	8690	8690	0
305	20241011	134500	252125640	8690	8690	8690	8690	8
306	20241011	134400	252056120	8700	8700	8700	8700	2
307	20241011	134300	252038720	8700	8700	8700	8700	1
308	20241011	134200	252030020	8700	8700	8700	8700	0
309	20241011	134100	252030020	8700	8700	8700	8700	23
310	20241011	134000	251829920	8700	8700	8700	8700	93
311	20241011	133900	251020820	8690	8690	8690	8690	145
312	20241011	133800	249760770	8690	8690	8690	8690	229
313	20241011	133700	247770760	8690	8690	8690	8690	0
314	20241011	133600	247770760	8690	8690	8690	8690	13
315	20241011	133500	247657790	8690	8690	8690	8690	0
316	20241011	133400	247657790	8690	8690	8690	8690	4
317	20241011	133300	247623030	8680	8680	8680	8680	369
318	20241011	133200	244420110	8680	8680	8680	8680	6
319	20241011	133100	244368030	8680	8690	8690	8680	9
320	20241011	133000	244289840	8680	8680	8680	8680	8
321	20241011	132900	244220400	8690	8690	8690	8690	0
322	20241011	132800	244220400	8690	8690	8690	8690	7
323	20241011	132700	244159570	8690	8690	8690	8690	0
324	20241011	132600	244159570	8690	8690	8690	8690	7
325	20241011	132500	244098740	8680	8680	8680	8680	8
326	20241011	132400	244029300	8680	8680	8680	8680	6
327	20241011	132300	243977220	8680	8690	8690	8680	15
328	20241011	132200	243846950	8680	8680	8680	8680	0
329	20241011	132100	243846950	8680	8680	8680	8680	0
330	20241011	132000	243846950	8680	8680	8680	8680	0
331	20241011	131900	243846950	8680	8680	8680	8680	9
332	20241011	131800	243768830	8680	8680	8680	8680	0
333	20241011	131700	243768830	8680	8680	8680	8680	57
334	20241011	131600	243274070	8680	8680	8680	8680	0
335	20241011	131500	243274070	8680	8680	8680	8680	63
336	20241011	131400	242727230	8690	8690	8690	8690	7
337	20241011	131300	242666400	8680	8680	8680	8680	14
338	20241011	131200	242544880	8680	8680	8680	8680	0
339	20241011	131100	242544880	8680	8680	8680	8680	0
340	20241011	131000	242544880	8680	8680	8680	8680	0
341	20241011	130900	242544880	8680	8680	8680	8680	8
342	20241011	130800	242475440	8690	8690	8690	8690	0
343	20241011	130700	242475440	8690	8690	8690	8690	0
344	20241011	130600	242475440	8690	8690	8690	8690	15
345	20241011	130500	242345090	8680	8680	8680	8680	111
346	20241011	130400	241381610	8680	8680	8680	8680	0
347	20241011	130300	241381610	8680	8680	8680	8680	0
348	20241011	130200	241381610	8680	8680	8680	8680	512
349	20241011	130100	236937450	8680	8680	8680	8680	0
350	20241011	130000	236937450	8680	8680	8680	8680	6
351	20241011	125900	236885370	8690	8690	8690	8690	80
352	20241011	125800	236190170	8680	8680	8680	8680	10
353	20241011	125700	236103370	8680	8680	8680	8680	8
354	20241011	125600	236033930	8690	8690	8690	8690	1
355	20241011	125500	236025240	8690	8690	8690	8690	20
356	20241011	125400	235851440	8680	8680	8680	8680	1
357	20241011	125300	235842760	8690	8690	8690	8690	10
358	20241011	125200	235755860	8690	8690	8690	8690	0
359	20241011	125100	235755860	8690	8690	8690	8690	0
360	20241011	125000	235755860	8690	8690	8690	8690	45
361	20241011	124900	235364810	8690	8690	8690	8690	11
362	20241011	124800	235269220	8690	8690	8690	8690	33
363	20241011	124700	234982450	8690	8680	8690	8670	329
364	20241011	124600	232127450	8680	8690	8690	8680	118
365	20241011	124500	231103110	8690	8690	8690	8690	0
366	20241011	124400	231103110	8690	8690	8690	8690	31
367	20241011	124300	230833720	8680	8680	8680	8680	0
368	20241011	124200	230833720	8680	8690	8690	8680	108
369	20241011	124100	229895280	8680	8680	8680	8680	0
370	20241011	124000	229895280	8680	8680	8680	8680	6
371	20241011	123900	229843200	8680	8680	8680	8680	8
372	20241011	123800	229773760	8680	8680	8680	8680	30
373	20241011	123700	229513360	8680	8680	8680	8680	0
374	20241011	123600	229513360	8680	8680	8680	8680	0
375	20241011	123500	229513360	8680	8690	8690	8680	35
376	20241011	123400	229209490	8680	8680	8680	8680	0
377	20241011	123300	229209490	8680	8680	8680	8680	0
378	20241011	123200	229209490	8680	8680	8680	8680	0
379	20241011	123100	229209490	8680	8680	8680	8680	3
380	20241011	123000	229183450	8680	8680	8680	8680	42
381	20241011	122900	228818890	8680	8680	8680	8680	19
382	20241011	122800	228653970	8670	8670	8670	8670	0
383	20241011	122700	228653970	8670	8670	8670	8670	20
384	20241011	122600	228480570	8670	8670	8670	8670	60
385	20241011	122500	227960370	8670	8680	8680	8670	41
386	20241011	122400	227604880	8680	8680	8680	8680	0
387	20241011	122300	227604880	8680	8680	8680	8680	1
388	20241011	122200	227596200	8680	8680	8680	8680	0
389	20241011	122100	227596200	8680	8680	8680	8680	10
390	20241011	122000	227509400	8670	8680	8680	8670	125
391	20241011	121900	226425230	8680	8680	8680	8680	0
392	20241011	121800	226425230	8680	8680	8680	8680	10
393	20241011	121700	226338430	8680	8690	8690	8680	12
394	20241011	121600	226234230	8680	8680	8680	8680	0
395	20241011	121500	226234230	8680	8680	8680	8680	420
396	20241011	121400	222588630	8680	8680	8680	8680	8
397	20241011	121300	222519190	8680	8680	8680	8680	24
398	20241011	121200	222310870	8680	8680	8680	8680	0
399	20241011	121100	222310870	8680	8680	8680	8680	53
400	20241011	121000	221850830	8680	8680	8680	8680	0
401	20241011	120900	221850830	8680	8680	8680	8680	1
402	20241011	120800	221842150	8680	8680	8680	8680	0
403	20241011	120700	221842150	8680	8680	8680	8680	6
404	20241011	120600	221790070	8680	8680	8680	8680	0
405	20241011	120500	221790070	8680	8680	8680	8680	0
406	20241011	120400	221790070	8680	8680	8680	8680	0
407	20241011	120300	221790070	8680	8680	8680	8680	8
408	20241011	120200	221720630	8680	8680	8680	8680	0
409	20241011	120100	221720630	8680	8680	8680	8680	52
410	20241011	120000	221269270	8690	8690	8690	8690	0
411	20241011	115900	221269270	8690	8690	8690	8690	18
412	20241011	115800	221112850	8690	8690	8690	8690	0
413	20241011	115700	221112850	8690	8690	8690	8690	0
414	20241011	115600	221112850	8690	8690	8690	8690	54
415	20241011	115500	220643590	8690	8690	8690	8690	0
416	20241011	115400	220643590	8690	8690	8690	8690	10
417	20241011	115300	220556690	8690	8690	8690	8690	0
418	20241011	115200	220556690	8690	8690	8690	8690	0
419	20241011	115100	220556690	8690	8690	8690	8690	13
420	20241011	115000	220443720	8720	8720	8720	8720	0
421	20241011	114900	220443720	8720	8720	8720	8720	0
422	20241011	114800	220443720	8720	8720	8720	8720	0
423	20241011	114700	220443720	8720	8720	8720	8720	1
424	20241011	114600	220435000	8680	8680	8680	8680	0
425	20241011	114500	220435000	8680	8690	8690	8680	83
426	20241011	114400	219714360	8720	8720	8720	8720	0
427	20241011	114300	219714360	8720	8720	8720	8720	0
428	20241011	114200	219714360	8720	8720	8720	8720	3
429	20241011	114100	219688200	8720	8720	8720	8720	9
430	20241011	114000	219609720	8680	8680	8680	8680	0
431	20241011	113900	219609720	8680	8680	8680	8680	16
432	20241011	113800	219470840	8690	8690	8690	8690	111
433	20241011	113700	218506250	8700	8700	8700	8700	0
434	20241011	113600	218506250	8700	8720	8720	8700	1092
435	20241011	113500	208984080	8720	8720	8720	8720	249
436	20241011	113400	206812800	8720	8720	8720	8720	6
437	20241011	113300	206760480	8720	8720	8720	8720	7
438	20241011	113200	206699440	8720	8720	8720	8720	0
439	20241011	113100	206699440	8720	8710	8720	8710	213
440	20241011	113000	204844170	8720	8710	8720	8710	63
441	20241011	112900	204295310	8720	8720	8720	8720	0
442	20241011	112800	204295310	8720	8720	8720	8720	0
443	20241011	112700	204295310	8720	8720	8720	8720	0
444	20241011	112600	204295310	8720	8720	8720	8720	0
445	20241011	112500	204295310	8720	8720	8720	8720	0
446	20241011	112400	204295310	8720	8720	8720	8720	0
447	20241011	112300	204295310	8720	8720	8720	8720	97
448	20241011	112200	203449470	8720	8720	8720	8720	0
449	20241011	112100	203449470	8720	8720	8720	8720	8
450	20241011	112000	203379710	8720	8720	8720	8720	93
451	20241011	111900	202568750	8730	8730	8740	8730	387
452	20241011	111800	199190040	8730	8730	8730	8730	16
453	20241011	111700	199050360	8720	8720	8720	8720	109
454	20241011	111600	198099880	8710	8700	8710	8700	537
455	20241011	111500	193427930	8700	8700	8700	8700	9
456	20241011	111400	193349630	8680	8680	8680	8680	3
457	20241011	111300	193323590	8680	8680	8680	8680	509
458	20241011	111200	188905470	8680	8680	8680	8680	0
459	20241011	111100	188905470	8680	8680	8680	8680	0
460	20241011	111000	188905470	8680	8680	8680	8680	232
461	20241011	110900	186891710	8680	8680	8680	8680	10
462	20241011	110800	186804910	8680	8680	8680	8680	6
463	20241011	110700	186752830	8680	8680	8680	8680	0
464	20241011	110600	186752830	8680	8680	8680	8680	0
465	20241011	110500	186752830	8680	8680	8680	8680	0
466	20241011	110400	186752830	8680	8680	8680	8680	66
467	20241011	110300	186179950	8700	8700	8700	8700	0
468	20241011	110200	186179950	8700	8700	8700	8700	1
469	20241011	110100	186171250	8700	8700	8700	8700	7
470	20241011	110000	186110350	8680	8680	8680	8680	0
471	20241011	105900	186110350	8680	8680	8680	8680	50
472	20241011	105800	185676350	8680	8680	8680	8680	50
473	20241011	105700	185242350	8680	8680	8680	8680	0
474	20241011	105600	185242350	8680	8680	8680	8680	8
475	20241011	105500	185172910	8700	8700	8700	8700	0
476	20241011	105400	185172910	8700	8700	8700	8700	0
477	20241011	105300	185172910	8700	8700	8700	8700	9
478	20241011	105200	185094610	8680	8700	8700	8680	664
479	20241011	105100	179317930	8680	8680	8680	8680	0
480	20241011	105000	179317930	8680	8680	8680	8680	0
481	20241011	104900	179317930	8680	8670	8680	8670	249
482	20241011	104800	177156690	8680	8680	8680	8680	38
483	20241011	104700	176826850	8660	8660	8660	8660	12
484	20241011	104600	176722930	8660	8670	8670	8660	32
485	20241011	104500	176445710	8680	8670	8680	8670	28
486	20241011	104400	176202680	8670	8670	8670	8670	0
487	20241011	104300	176202680	8670	8670	8670	8670	361
488	20241011	104200	173072810	8670	8670	8670	8660	95
489	20241011	104100	172249240	8670	8670	8670	8670	602
490	20241011	104000	167029900	8670	8670	8670	8670	0
491	20241011	103900	167029900	8670	8670	8670	8670	88
492	20241011	103800	166266940	8670	8670	8670	8670	0
493	20241011	103700	166266940	8670	8670	8670	8670	3
494	20241011	103600	166240930	8680	8670	8680	8670	1635
495	20241011	103500	152065410	8680	8680	8680	8680	25
496	20241011	103400	151848410	8680	8680	8680	8680	14
497	20241011	103300	151726890	8680	8670	8680	8670	151
498	20241011	103200	150417670	8680	8690	8690	8680	2194
499	20241011	103100	131372800	8690	8690	8690	8690	905
500	20241011	103000	123508350	8690	8690	8690	8690	12
501	20241011	102900	123404070	8690	8700	8700	8690	1814
502	20241011	102800	107635700	8700	8700	8700	8700	0
503	20241011	102700	107635700	8700	8720	8720	8700	15
504	20241011	102600	107505060	8700	8700	8700	8700	0
505	20241011	102500	107505060	8700	8720	8720	8700	76
506	20241011	102400	106843460	8720	8720	8720	8720	0
507	20241011	102300	106843460	8720	8720	8720	8720	7
508	20241011	102200	106782420	8700	8700	8700	8700	8
509	20241011	102100	106712820	8720	8720	8720	8720	7
510	20241011	102000	106651780	8720	8720	8720	8720	10
511	20241011	101900	106564580	8720	8720	8720	8720	0
512	20241011	101800	106564580	8720	8720	8720	8720	0
513	20241011	101700	106564580	8720	8720	8720	8720	1
514	20241011	101600	106555860	8690	8690	8690	8690	356
515	20241011	101500	103462220	8690	8690	8690	8690	0
516	20241011	101400	103462220	8690	8720	8720	8690	11
517	20241011	101300	103366420	8720	8720	8720	8720	0
518	20241011	101200	103366420	8720	8720	8720	8720	1
519	20241011	101100	103357700	8680	8680	8680	8680	1
520	20241011	101000	103349020	8680	8680	8680	8680	0
521	20241011	100900	103349020	8680	8680	8680	8680	0
522	20241011	100800	103349020	8680	8700	8700	8680	730
523	20241011	100700	97006780	8700	8720	8720	8700	172
524	20241011	100600	95510330	8710	8710	8710	8700	249
525	20241011	100500	93341590	8710	8710	8710	8710	1058
526	20241011	100400	84126410	8710	8710	8710	8710	0
527	20241011	100300	84126410	8710	8730	8730	8710	15
528	20241011	100200	83995620	8730	8730	8730	8730	2
529	20241011	100100	83978160	8710	8710	8710	8710	73
530	20241011	100000	83342330	8710	8710	8710	8710	0
531	20241011	095900	83342330	8710	8710	8710	8710	0
532	20241011	095800	83342330	8710	8710	8710	8710	0
533	20241011	095700	83342330	8710	8730	8730	8700	34
534	20241011	095600	83046010	8730	8730	8730	8730	19
535	20241011	095500	82880140	8690	8690	8690	8690	0
536	20241011	095400	82880140	8690	8730	8730	8690	76
537	20241011	095300	82219150	8730	8730	8730	8730	0
538	20241011	095200	82219150	8730	8730	8730	8730	0
539	20241011	095100	82219150	8730	8710	8730	8710	12
540	20241011	095000	82114490	8690	8690	8690	8690	16
541	20241011	094900	81975450	8730	8730	8730	8730	8
542	20241011	094800	81905610	8710	8710	8710	8710	2
543	20241011	094700	81888190	8710	8710	8710	8710	0
544	20241011	094600	81888190	8710	8710	8710	8710	7
545	20241011	094500	81827220	8700	8700	8700	8700	6
546	20241011	094400	81775020	8700	8710	8710	8700	9
547	20241011	094300	81696650	8690	8700	8700	8690	1216
548	20241011	094200	71122610	8700	8700	8700	8700	20
549	20241011	094100	70948610	8700	8710	8710	8700	180
550	20241011	094000	69382600	8700	8730	8740	8700	522
551	20241011	093900	64836010	8740	8730	8740	8730	17
552	20241011	093800	64687530	8730	8730	8730	8730	139
553	20241011	093700	63474060	8730	8730	8730	8730	37
554	20241011	093600	63151050	8720	8720	8720	8720	86
555	20241011	093500	62401130	8730	8730	8730	8730	5
556	20241011	093400	62357480	8720	8730	8730	8720	216
557	20241011	093300	60473370	8740	8730	8740	8730	51
558	20241011	093200	60028130	8720	8740	8740	8720	20
559	20241011	093100	59853370	8740	8730	8740	8720	248
560	20241011	093000	57688400	8740	8730	8740	8730	9
561	20241011	092900	57609750	8730	8740	8740	8730	102
562	20241011	092800	56719230	8750	8750	8750	8750	5
563	20241011	092700	56675480	8740	8740	8740	8740	4
564	20241011	092600	56640520	8720	8720	8720	8720	0
565	20241011	092500	56640520	8720	8720	8720	8720	8
566	20241011	092400	56570760	8720	8750	8750	8720	202
567	20241011	092300	54809260	8750	8740	8750	8740	50
568	20241011	092200	54371870	8720	8720	8720	8720	0
569	20241011	092100	54371870	8720	8710	8720	8710	994
570	20241011	092000	45713900	8710	8710	8710	8710	10
571	20241011	091900	45626800	8730	8730	8730	8730	2
572	20241011	091800	45609340	8740	8740	8740	8740	4
573	20241011	091700	45574380	8690	8690	8690	8690	8
574	20241011	091600	45504860	8690	8700	8700	8690	220
575	20241011	091500	43591440	8700	8700	8700	8700	32
576	20241011	091400	43313040	8690	8750	8750	8690	450
577	20241011	091300	39392240	8730	8750	8750	8730	12
578	20241011	091200	39287460	8750	8750	8750	8750	4
579	20241011	091100	39252460	8760	8760	8760	8760	5
580	20241011	091000	39208660	8760	8770	8770	8760	17
581	20241011	090900	39059700	8760	8750	8760	8750	900
582	20241011	090800	31176230	8750	8710	8750	8700	823
583	20241011	090700	24002210	8760	8750	8760	8750	351
584	20241011	090600	20927810	8760	8750	8760	8750	613
585	20241011	090500	15564010	8700	8750	8750	8700	15
586	20241011	090400	15433040	8750	8750	8750	8750	0
587	20241011	090300	15433040	8750	8760	8760	8750	74
588	20241011	090200	14785530	8760	8760	8760	8760	4
589	20241011	090100	14750490	8760	8740	8760	8740	201
590	20241011	090000	12990350	8700	8670	8700	8670	1498