KissMeData/002460/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183700	93598320	8930	8930	8930	8930	14
3	20241014	183600	93598320	8930	8930	8930	8930	0
4	20241014	183500	93598320	8930	8930	8930	8930	0
5	20241014	183400	93598320	8930	8930	8930	8930	0
6	20241014	183300	93598320	8930	8930	8930	8930	0
7	20241014	183200	93598320	8930	8930	8930	8930	0
8	20241014	183100	93598320	8930	8930	8930	8930	0
9	20241014	183000	93598320	8930	8930	8930	8930	0
10	20241014	182900	93598320	8930	8930	8930	8930	0
11	20241014	182800	93598320	8930	8930	8930	8930	0
12	20241014	182700	93598320	8930	8930	8930	8930	0
13	20241014	182600	93598320	8930	8930	8930	8930	0
14	20241014	182500	93598320	8930	8930	8930	8930	0
15	20241014	182400	93598320	8930	8930	8930	8930	0
16	20241014	182300	93598320	8930	8930	8930	8930	0
17	20241014	182200	93598320	8930	8930	8930	8930	0
18	20241014	182100	93598320	8930	8930	8930	8930	0
19	20241014	182000	93598320	8930	8930	8930	8930	0
20	20241014	181900	93598320	8930	8930	8930	8930	0
21	20241014	181800	93598320	8930	8930	8930	8930	0
22	20241014	181700	93598320	8930	8930	8930	8930	0
23	20241014	181600	93598320	8930	8930	8930	8930	0
24	20241014	181500	93598320	8930	8930	8930	8930	0
25	20241014	181400	93598320	8930	8930	8930	8930	0
26	20241014	181300	93598320	8930	8930	8930	8930	0
27	20241014	181200	93598320	8930	8930	8930	8930	0
28	20241014	181100	93598320	8930	8930	8930	8930	0
29	20241014	181000	93598320	8930	8930	8930	8930	0
30	20241014	180900	93598320	8930	8930	8930	8930	0
31	20241014	180800	93598320	8930	8930	8930	8930	0
32	20241014	180700	93598320	8930	8930	8930	8930	14
33	20241014	180600	93598320	8930	8930	8930	8930	0
34	20241014	180500	93598320	8930	8930	8930	8930	0
35	20241014	180400	93598320	8930	8930	8930	8930	0
36	20241014	180300	93598320	8930	8930	8930	8930	0
37	20241014	180200	93598320	8930	8930	8930	8930	0
38	20241014	180100	93598320	8930	8930	8930	8930	0
39	20241014	180000	93598320	8930	8930	8930	8930	0
40	20241014	175900	93598320	8930	8930	8930	8930	0
41	20241014	175800	93598320	8930	8930	8930	8930	0
42	20241014	175700	93598320	8930	8930	8930	8930	0
43	20241014	175600	93598320	8930	8930	8930	8930	0
44	20241014	175500	93598320	8930	8930	8930	8930	0
45	20241014	175400	93598320	8930	8930	8930	8930	0
46	20241014	175300	93598320	8930	8930	8930	8930	0
47	20241014	175200	93598320	8930	8930	8930	8930	0
48	20241014	175100	93598320	8930	8930	8930	8930	0
49	20241014	175000	93598320	8930	8930	8930	8930	0
50	20241014	174900	93598320	8930	8930	8930	8930	0
51	20241014	174800	93598320	8930	8930	8930	8930	0
52	20241014	174700	93598320	8930	8930	8930	8930	0
53	20241014	174600	93598320	8930	8930	8930	8930	0
54	20241014	174500	93598320	8930	8930	8930	8930	0
55	20241014	174400	93598320	8930	8930	8930	8930	0
56	20241014	174300	93598320	8930	8930	8930	8930	0
57	20241014	174200	93598320	8930	8930	8930	8930	0
58	20241014	174100	93598320	8930	8930	8930	8930	0
59	20241014	174000	93598320	8930	8930	8930	8930	0
60	20241014	173900	93598320	8930	8930	8930	8930	0
61	20241014	173800	93598320	8930	8930	8930	8930	0
62	20241014	173700	93598320	8930	8930	8930	8930	14
63	20241014	173600	93598320	8930	8930	8930	8930	0
64	20241014	173500	93598320	8930	8930	8930	8930	0
65	20241014	173400	93598320	8930	8930	8930	8930	0
66	20241014	173300	93598320	8930	8930	8930	8930	0
67	20241014	173200	93598320	8930	8930	8930	8930	0
68	20241014	173100	93598320	8930	8930	8930	8930	0
69	20241014	173000	93598320	8930	8930	8930	8930	0
70	20241014	172900	93598320	8930	8930	8930	8930	0
71	20241014	172800	93598320	8930	8930	8930	8930	0
72	20241014	172700	93598320	8930	8930	8930	8930	0
73	20241014	172600	93598320	8930	8930	8930	8930	0
74	20241014	172500	93598320	8930	8930	8930	8930	0
75	20241014	172400	93598320	8930	8930	8930	8930	0
76	20241014	172300	93598320	8930	8930	8930	8930	0
77	20241014	172200	93598320	8930	8930	8930	8930	0
78	20241014	172100	93598320	8930	8930	8930	8930	0
79	20241014	172000	93598320	8930	8930	8930	8930	0
80	20241014	171900	93598320	8930	8930	8930	8930	0
81	20241014	171800	93598320	8930	8930	8930	8930	0
82	20241014	171700	93598320	8930	8930	8930	8930	0
83	20241014	171600	93598320	8930	8930	8930	8930	0
84	20241014	171500	93598320	8930	8930	8930	8930	0
85	20241014	171400	93598320	8930	8930	8930	8930	0
86	20241014	171300	93598320	8930	8930	8930	8930	0
87	20241014	171200	93598320	8930	8930	8930	8930	0
88	20241014	171100	93598320	8930	8930	8930	8930	0
89	20241014	171000	93598320	8930	8930	8930	8930	0
90	20241014	170900	93598320	8930	8930	8930	8930	0
91	20241014	170800	93598320	8930	8930	8930	8930	0
92	20241014	170700	93598320	8930	8930	8930	8930	14
93	20241014	170600	93598320	8930	8930	8930	8930	0
94	20241014	170500	93598320	8930	8930	8930	8930	0
95	20241014	170400	93598320	8930	8930	8930	8930	0
96	20241014	170300	93598320	8930	8930	8930	8930	0
97	20241014	170200	93598320	8930	8930	8930	8930	0
98	20241014	170100	93598320	8930	8930	8930	8930	0
99	20241014	170000	93598320	8930	8930	8930	8930	0
100	20241014	165900	93598320	8930	8930	8930	8930	0
101	20241014	165800	93598320	8930	8930	8930	8930	0
102	20241014	165700	93598320	8930	8930	8930	8930	0
103	20241014	165600	93598320	8930	8930	8930	8930	0
104	20241014	165500	93598320	8930	8930	8930	8930	0
105	20241014	165400	93598320	8930	8930	8930	8930	0
106	20241014	165300	93598320	8930	8930	8930	8930	0
107	20241014	165200	93598320	8930	8930	8930	8930	0
108	20241014	165100	93598320	8930	8930	8930	8930	0
109	20241014	165000	93598320	8930	8930	8930	8930	0
110	20241014	164900	93598320	8930	8930	8930	8930	0
111	20241014	164800	93598320	8930	8930	8930	8930	0
112	20241014	164700	93598320	8930	8930	8930	8930	0
113	20241014	164600	93598320	8930	8930	8930	8930	0
114	20241014	164500	93598320	8930	8930	8930	8930	0
115	20241014	164400	93598320	8930	8930	8930	8930	0
116	20241014	164300	93598320	8930	8930	8930	8930	0
117	20241014	164200	93598320	8930	8930	8930	8930	0
118	20241014	164100	93598320	8930	8930	8930	8930	0
119	20241014	164000	93598320	8930	8930	8930	8930	0
120	20241014	163900	93598320	8930	8930	8930	8930	0
121	20241014	163800	93598320	8930	8930	8930	8930	0
122	20241014	163700	93598320	8930	8930	8930	8930	14
123	20241014	163600	93598320	8930	8930	8930	8930	0
124	20241014	163500	93598320	8930	8930	8930	8930	0
125	20241014	163400	93598320	8930	8930	8930	8930	0
126	20241014	163300	93598320	8930	8930	8930	8930	0
127	20241014	163200	93598320	8930	8930	8930	8930	0
128	20241014	163100	93598320	8930	8930	8930	8930	0
129	20241014	163000	93598320	8930	8930	8930	8930	0
130	20241014	162900	93598320	8930	8930	8930	8930	0
131	20241014	162800	93598320	8930	8930	8930	8930	0
132	20241014	162700	93598320	8930	8930	8930	8930	0
133	20241014	162600	93598320	8930	8930	8930	8930	0
134	20241014	162500	93598320	8930	8930	8930	8930	0
135	20241014	162400	93598320	8930	8930	8930	8930	0
136	20241014	162300	93598320	8930	8930	8930	8930	0
137	20241014	162200	93598320	8930	8930	8930	8930	0
138	20241014	162100	93598320	8930	8930	8930	8930	0
139	20241014	162000	93598320	8930	8930	8930	8930	0
140	20241014	161900	93598320	8930	8930	8930	8930	0
141	20241014	161800	93598320	8930	8930	8930	8930	0
142	20241014	161700	93598320	8930	8930	8930	8930	0
143	20241014	161600	93598320	8930	8930	8930	8930	0
144	20241014	161500	93598320	8930	8930	8930	8930	0
145	20241014	161400	93598320	8930	8930	8930	8930	0
146	20241014	161300	93598320	8930	8930	8930	8930	0
147	20241014	161200	93598320	8930	8930	8930	8930	0
148	20241014	161100	93598320	8930	8930	8930	8930	0
149	20241014	161000	93598320	8930	8930	8930	8930	0
150	20241014	160900	93598320	8930	8930	8930	8930	0
151	20241014	160800	93598320	8930	8930	8930	8930	0
152	20241014	160700	93598320	8930	8930	8930	8930	14
153	20241014	160600	93598320	8930	8930	8930	8930	0
154	20241014	160500	93598320	8930	8930	8930	8930	0
155	20241014	160400	93598320	8930	8930	8930	8930	0
156	20241014	160300	93598320	8930	8930	8930	8930	0
157	20241014	160200	93598320	8930	8930	8930	8930	0
158	20241014	160100	93598320	8930	8930	8930	8930	0
159	20241014	160000	93598320	8930	8930	8930	8930	0
160	20241014	155900	93598320	8930	8930	8930	8930	0
161	20241014	155800	93598320	8930	8930	8930	8930	0
162	20241014	155700	93598320	8930	8930	8930	8930	0
163	20241014	155600	93598320	8930	8930	8930	8930	0
164	20241014	155500	93598320	8930	8930	8930	8930	0
165	20241014	155400	93598320	8930	8930	8930	8930	0
166	20241014	155300	93598320	8930	8930	8930	8930	0
167	20241014	155200	93598320	8930	8930	8930	8930	0
168	20241014	155100	93598320	8930	8930	8930	8930	0
169	20241014	155000	93598320	8930	8930	8930	8930	0
170	20241014	154900	93598320	8930	8930	8930	8930	0
171	20241014	154800	93598320	8930	8930	8930	8930	0
172	20241014	154700	93598320	8930	8930	8930	8930	0
173	20241014	154600	93598320	8930	8930	8930	8930	0
174	20241014	154500	93598320	8930	8930	8930	8930	0
175	20241014	154400	93598320	8930	8930	8930	8930	0
176	20241014	154300	93598320	8930	8930	8930	8930	0
177	20241014	154200	93598320	8930	8930	8930	8930	0
178	20241014	154100	93598320	8930	8930	8930	8930	0
179	20241014	154000	93598320	8930	8930	8930	8930	0
180	20241014	153900	93598320	8930	8930	8930	8930	0
181	20241014	153800	93598320	8930	8930	8930	8930	0
182	20241014	153700	93598320	8930	8930	8930	8930	14
183	20241014	153600	93598320	8930	8930	8930	8930	0
184	20241014	153500	93598320	8930	8930	8930	8930	0
185	20241014	153400	93598320	8930	8930	8930	8930	0
186	20241014	153300	93598320	8930	8930	8930	8930	0
187	20241014	153200	93598320	8930	8930	8930	8930	0
188	20241014	153100	93598320	8930	8930	8930	8930	0
189	20241014	153000	93598320	8930	8930	8930	8930	14
190	20241014	152900	93473300	8920	8920	8920	8920	0
191	20241014	152800	93473300	8920	8920	8920	8920	0
192	20241014	152700	93473300	8920	8920	8920	8920	0
193	20241014	152600	93473300	8920	8920	8920	8920	0
194	20241014	152500	93473300	8920	8920	8920	8920	0
195	20241014	152400	93473300	8920	8920	8920	8920	0
196	20241014	152300	93473300	8920	8920	8920	8920	0
197	20241014	152200	93473300	8920	8920	8920	8920	0
198	20241014	152100	93473300	8920	8920	8920	8920	0
199	20241014	152000	93473300	8920	8920	8920	8920	0
200	20241014	151900	93473300	8920	8910	9060	8910	53
201	20241014	151800	92997760	8910	8950	8950	8910	127
202	20241014	151700	91866050	8980	8950	8980	8950	191
203	20241014	151600	90151170	8960	8980	8980	8960	22
204	20241014	151500	89953730	8970	9000	9000	8970	21
205	20241014	151400	89764970	9010	9020	9020	9010	10
206	20241014	151300	89674850	9010	9010	9010	9010	4
207	20241014	151200	89638810	9020	9020	9020	9020	0
208	20241014	151100	89638810	9020	8980	9020	8980	5
209	20241014	151000	89593790	8980	8980	8980	8980	3
210	20241014	150900	89566850	9020	8970	9070	8970	34
211	20241014	150800	89260840	8980	8980	8980	8980	1
212	20241014	150700	89251860	8970	8970	8970	8970	0
213	20241014	150600	89251860	8970	8970	8970	8970	1
214	20241014	150500	89242890	8970	8970	8970	8970	0
215	20241014	150400	89242890	8970	8970	8970	8970	0
216	20241014	150300	89242890	8970	8970	8970	8970	1
217	20241014	150200	89233920	9000	9000	9000	9000	0
218	20241014	150100	89233920	9000	8970	9020	8970	132
219	20241014	150000	88043370	8970	8970	8970	8970	0
220	20241014	145900	88043370	8970	8970	8970	8970	0
221	20241014	145800	88043370	8970	8970	8970	8970	12
222	20241014	145700	87935730	8970	8970	8970	8970	8
223	20241014	145600	87863970	8970	8970	8970	8970	1
224	20241014	145500	87855000	9010	8990	9010	8990	36
225	20241014	145400	87530700	9000	9010	9010	9000	31
226	20241014	145300	87251620	9010	8900	9020	8900	36
227	20241014	145200	86928090	8890	8880	8890	8880	86
228	20241014	145100	86164400	8880	8890	8890	8880	88
229	20241014	145000	85382910	8890	8900	8900	8890	3
230	20241014	144900	85356230	8910	8910	8910	8910	7
231	20241014	144800	85293860	8920	8920	8920	8920	0
232	20241014	144700	85293860	8920	8910	9000	8910	66
233	20241014	144600	84702840	8890	8880	8890	8880	62
234	20241014	144500	84152270	8880	8880	8880	8880	0
235	20241014	144400	84152270	8880	8880	8880	8880	6
236	20241014	144300	84098990	8890	8890	8890	8880	10
237	20241014	144200	84010140	8890	8880	8890	8880	4
238	20241014	144100	83974600	8890	8880	8890	8880	8
239	20241014	144000	83903540	8880	8880	8880	8880	4
240	20241014	143900	83868020	8880	8890	8890	8880	6
241	20241014	143800	83814730	8890	8890	8890	8890	4
242	20241014	143700	83779170	8890	8890	8890	8890	7
243	20241014	143600	83716940	8890	8890	8890	8890	7
244	20241014	143500	83654710	8890	8890	8890	8890	9
245	20241014	143400	83574700	8890	8900	8900	8890	6
246	20241014	143300	83521350	8900	8900	8900	8900	0
247	20241014	143200	83521350	8900	8900	8900	8900	7
248	20241014	143100	83459050	8900	8900	8900	8900	5
249	20241014	143000	83414550	8900	8900	8900	8900	7
250	20241014	142900	83352250	8900	8900	8900	8900	6
251	20241014	142800	83298850	8900	8910	8910	8900	75
252	20241014	142700	82631300	8900	8900	8900	8900	0
253	20241014	142600	82631300	8900	8900	8900	8900	7
254	20241014	142500	82569000	8900	8910	8910	8900	539
255	20241014	142400	77766570	8910	8910	8910	8910	7
256	20241014	142300	77704200	8910	8910	8910	8910	7
257	20241014	142200	77641830	8910	8910	8910	8910	6
258	20241014	142100	77588370	8910	8910	8910	8910	7
259	20241014	142000	77526000	8910	8910	8910	8910	1
260	20241014	141900	77517090	8910	8910	8910	8910	6
261	20241014	141800	77463630	8910	8910	8910	8910	8
262	20241014	141700	77392350	8910	8910	8910	8910	6
263	20241014	141600	77338890	8910	8910	8910	8910	7
264	20241014	141500	77276520	8910	8910	8910	8910	6
265	20241014	141400	77223060	8910	8910	8910	8910	0
266	20241014	141300	77223060	8910	8910	8910	8910	8
267	20241014	141200	77151780	8910	8920	8920	8910	7
268	20241014	141100	77089390	8920	8910	8920	8910	10
269	20241014	141000	77000270	8920	8920	8920	8920	2
270	20241014	140900	76982430	8920	8920	8920	8920	7
271	20241014	140800	76919990	8920	8920	8920	8920	0
272	20241014	140700	76919990	8920	8920	8920	8920	6
273	20241014	140600	76866470	8920	8920	8920	8920	8
274	20241014	140500	76795110	8920	8920	8920	8920	5
275	20241014	140400	76750510	8920	8930	8930	8920	7
276	20241014	140300	76688030	8930	8930	8930	8930	7
277	20241014	140200	76625520	8930	8930	8930	8930	0
278	20241014	140100	76625520	8930	8930	8930	8930	7
279	20241014	140000	76563010	8930	8930	8930	8930	6
280	20241014	135900	76509430	8940	8950	8950	8940	2
281	20241014	135800	76491540	8960	8970	8970	8960	2
282	20241014	135700	76473610	8980	8990	8990	8980	2
283	20241014	135600	76455640	8990	9010	9010	8990	3
284	20241014	135500	76428640	9020	9020	9020	9020	0
285	20241014	135400	76428640	9020	9030	9030	9020	3
286	20241014	135300	76401560	9040	9040	9040	9040	1
287	20241014	135200	76392520	8930	8920	9080	8920	56
288	20241014	135100	75889770	8920	8930	8930	8920	12
289	20241014	135000	75782680	8920	8920	8920	8920	2
290	20241014	134900	75764840	8950	8950	8950	8950	0
291	20241014	134800	75764840	8950	8920	8980	8920	207
292	20241014	134700	73907700	8920	8920	8920	8920	8
293	20241014	134600	73836340	8920	8920	8920	8920	6
294	20241014	134500	73782820	8920	8920	8920	8920	6
295	20241014	134400	73729300	8920	8920	8920	8920	7
296	20241014	134300	73666860	8920	8920	8920	8920	0
297	20241014	134200	73666860	8920	8920	8920	8920	7
298	20241014	134100	73604420	8920	8920	8920	8920	6
299	20241014	134000	73550900	8920	8920	8920	8920	7
300	20241014	133900	73488460	8920	8920	8920	8920	1
301	20241014	133800	73479540	8920	8910	8920	8910	909
302	20241014	133700	65371330	8910	8910	8910	8910	0
303	20241014	133600	65371330	8910	8920	8920	8910	8
304	20241014	133500	65300040	8910	8940	8960	8910	7
305	20241014	133400	65237590	8910	8890	8910	8890	243
306	20241014	133300	63075880	8890	8880	8890	8880	107
307	20241014	133200	62124720	8880	8880	8880	8880	6
308	20241014	133100	62071440	8880	8880	8880	8880	1
309	20241014	133000	62062560	8880	8880	8880	8880	6
310	20241014	132900	62009280	8880	8880	8880	8880	6
311	20241014	132800	61956000	8880	8880	8880	8880	8
312	20241014	132700	61884960	8880	8880	8880	8880	6
313	20241014	132600	61831680	8880	8880	8880	8880	6
314	20241014	132500	61778400	8880	8880	8880	8880	6
315	20241014	132400	61725120	8880	8880	8880	8880	0
316	20241014	132300	61725120	8880	8880	8880	8880	8
317	20241014	132200	61654080	8880	8880	8880	8880	6
318	20241014	132100	61600800	8890	8880	8890	8880	11
319	20241014	132000	61503090	8890	8890	8890	8890	463
320	20241014	131900	57387020	8890	8890	8890	8890	521
321	20241014	131800	52755330	8900	8900	8900	8900	0
322	20241014	131700	52755330	8900	8890	8900	8890	11
323	20241014	131600	52657490	8890	8890	8890	8890	8
324	20241014	131500	52586370	8890	8890	8890	8890	6
325	20241014	131400	52533030	8890	8890	8890	8890	8
326	20241014	131300	52461910	8910	8940	8940	8910	89
327	20241014	131200	51667180	8940	8940	8940	8940	1
328	20241014	131100	51658240	8940	8940	8940	8940	6
329	20241014	131000	51604600	8940	8940	8940	8940	6
330	20241014	130900	51550960	8940	8940	8940	8940	7
331	20241014	130800	51488380	8940	8940	8940	8940	7
332	20241014	130700	51425800	8940	8930	8940	8920	15
333	20241014	130600	51291790	8930	8930	8930	8930	0
334	20241014	130500	51291790	8930	8930	8930	8930	5
335	20241014	130400	51247140	8930	8930	8930	8930	10
336	20241014	130300	51157840	8930	8930	8930	8930	6
337	20241014	130200	51104260	8930	8930	8930	8930	3
338	20241014	130100	51077470	8940	8950	8950	8940	6
339	20241014	130000	51023780	8950	8950	8950	8950	7
340	20241014	125900	50961130	8950	8950	8950	8950	0
341	20241014	125800	50961130	8950	8950	8950	8950	0
342	20241014	125700	50961130	8950	8950	8950	8950	1
343	20241014	125600	50952180	8950	8950	8950	8950	0
344	20241014	125500	50952180	8950	8950	8950	8950	1
345	20241014	125400	50943230	8950	8950	8950	8950	0
346	20241014	125300	50943230	8950	8950	8950	8950	0
347	20241014	125200	50943230	8950	8950	8950	8950	1
348	20241014	125100	50934280	8960	8980	8980	8960	29
349	20241014	125000	50674200	8980	8980	8980	8980	5
350	20241014	124900	50629300	8980	8980	8980	8980	0
351	20241014	124800	50629300	8980	8980	8980	8980	1
352	20241014	124700	50620320	8990	8990	8990	8990	20
353	20241014	124600	50440520	8980	8980	8980	8980	5
354	20241014	124500	50395620	8980	8980	8980	8980	2
355	20241014	124400	50377660	8970	8970	8970	8970	0
356	20241014	124300	50377660	8970	8970	8970	8970	1
357	20241014	124200	50368690	8970	8970	8970	8970	0
358	20241014	124100	50368690	8970	8970	8970	8970	1
359	20241014	124000	50359720	8970	8970	8970	8970	0
360	20241014	123900	50359720	8970	8970	8970	8970	0
361	20241014	123800	50359720	8970	8970	8970	8970	1
362	20241014	123700	50350750	8970	8970	8970	8970	0
363	20241014	123600	50350750	8970	8970	8970	8970	1
364	20241014	123500	50341780	8970	8970	8970	8970	0
365	20241014	123400	50341780	8970	8970	8970	8970	0
366	20241014	123300	50341780	8970	8970	8970	8970	1
367	20241014	123200	50332810	8970	8970	8970	8970	0
368	20241014	123100	50332810	8970	8970	8970	8970	1
369	20241014	123000	50323840	8980	8980	8980	8980	0
370	20241014	122900	50323840	8980	8980	8980	8980	1
371	20241014	122800	50314860	8990	8980	8990	8980	18
372	20241014	122700	50153150	8970	8970	8970	8970	0
373	20241014	122600	50153150	8970	8930	8980	8930	3
374	20241014	122500	50126270	8930	8930	8980	8930	3
375	20241014	122400	50099430	8980	8920	8980	8920	3
376	20241014	122300	50072600	8980	8980	8980	8980	0
377	20241014	122200	50072600	8980	8910	8980	8910	5
378	20241014	122100	50027940	8910	8910	8910	8910	0
379	20241014	122000	50027940	8910	8910	8910	8910	0
380	20241014	121900	50027940	8910	8910	8910	8910	1
381	20241014	121800	50019030	8910	8910	8910	8910	0
382	20241014	121700	50019030	8910	8910	8910	8910	1
383	20241014	121600	50010120	8910	8910	8910	8910	0
384	20241014	121500	50010120	8910	8910	8910	8910	0
385	20241014	121400	50010120	8910	8910	8910	8910	1
386	20241014	121300	50001210	8920	8920	8920	8920	0
387	20241014	121200	50001210	8920	8920	8920	8920	1
388	20241014	121100	49992290	8920	8920	8920	8920	0
389	20241014	121000	49992290	8920	8920	8920	8920	1
390	20241014	120900	49983370	8920	8920	8920	8920	0
391	20241014	120800	49983370	8920	8920	8920	8920	0
392	20241014	120700	49983370	8920	8920	8920	8920	1
393	20241014	120600	49974450	8980	8930	8980	8930	2
394	20241014	120500	49956540	8930	8900	8970	8900	31
395	20241014	120400	49679550	8890	8890	8890	8890	0
396	20241014	120300	49679550	8890	8890	8890	8890	1
397	20241014	120200	49670660	8890	8890	8890	8890	3
398	20241014	120100	49643990	8880	8880	8880	8880	0
399	20241014	120000	49643990	8880	8880	8880	8880	11
400	20241014	115900	49546310	8880	8880	8880	8880	11
401	20241014	115800	49448630	8880	8880	8890	8880	105
402	20241014	115700	48515270	8880	8880	8880	8880	9
403	20241014	115600	48435350	8880	8880	8880	8880	10
404	20241014	115500	48346550	8880	8880	8880	8880	16
405	20241014	115400	48204470	8880	8880	8880	8880	8
406	20241014	115300	48133430	8880	8880	8880	8880	7
407	20241014	115200	48071270	8880	8890	8890	8880	9
408	20241014	115100	47991300	8880	8880	8880	8880	16
409	20241014	115000	47849220	8880	8880	8880	8880	8
410	20241014	114900	47778180	8880	8880	8880	8880	10
411	20241014	114800	47689380	8880	8880	8880	8880	10
412	20241014	114700	47600580	8880	8880	8880	8880	14
413	20241014	114600	47476260	8880	8880	8880	8880	19
414	20241014	114500	47307540	8880	8880	8880	8880	10
415	20241014	114400	47218740	8880	8880	8880	8880	10
416	20241014	114300	47129940	8880	8880	8880	8880	15
417	20241014	114200	46996740	8880	8880	8880	8880	9
418	20241014	114100	46916820	8880	8880	8880	8880	7
419	20241014	114000	46854660	8880	8880	8880	8880	9
420	20241014	113900	46774740	8880	8880	8880	8880	15
421	20241014	113800	46641540	8880	8880	8880	8880	8
422	20241014	113700	46570500	8880	8880	8880	8880	10
423	20241014	113600	46481700	8880	8880	8880	8880	11
424	20241014	113500	46384020	8880	8880	8880	8880	13
425	20241014	113400	46268580	8890	8890	8890	8890	6
426	20241014	113300	46215240	8890	8890	8890	8890	8
427	20241014	113200	46144120	8890	8880	8890	8880	17
428	20241014	113100	45993100	8880	8880	8890	8880	9
429	20241014	113000	45913170	8880	8880	8880	8880	9
430	20241014	112900	45833250	8880	8880	8880	8880	11
431	20241014	112800	45735570	8880	8880	8880	8880	12
432	20241014	112700	45629010	8880	8880	8880	8880	8
433	20241014	112600	45557970	8880	8880	8880	8880	10
434	20241014	112500	45469170	8880	8880	8880	8880	10
435	20241014	112400	45380370	8880	8880	8880	8880	15
436	20241014	112300	45247170	8880	8890	8890	8880	9
437	20241014	112200	45167230	8890	8890	8890	8890	7
438	20241014	112100	45105000	8890	8890	8890	8890	8
439	20241014	112000	45033880	8890	8890	8890	8890	16
440	20241014	111900	44891640	8890	8890	8890	8890	9
441	20241014	111800	44811630	8890	8890	8890	8890	8
442	20241014	111700	44740510	8890	8890	8890	8890	12
443	20241014	111600	44633830	8890	8890	8890	8890	12
444	20241014	111500	44527150	8890	8890	8890	8890	9
445	20241014	111400	44447140	8890	8900	8900	8890	8
446	20241014	111300	44376010	8890	8890	8890	8890	9
447	20241014	111200	44296000	8890	8890	8890	8890	16
448	20241014	111100	44153760	8890	8900	8900	8890	8
449	20241014	111000	44082630	8900	8900	8900	8900	8
450	20241014	110900	44011430	8900	8910	8910	8900	6
451	20241014	110800	43958020	8910	8900	8910	8900	167
452	20241014	110700	42471210	8920	8930	8930	8920	308
453	20241014	110600	39723500	8930	8920	8930	8920	27
454	20241014	110500	39482490	8920	8920	8920	8920	15
455	20241014	110400	39348690	8920	8940	8940	8920	7
456	20241014	110300	39286230	8940	8970	8970	8940	181
457	20241014	110200	37665870	8970	8970	8970	8970	5
458	20241014	110100	37621020	8970	8970	9020	8970	19
459	20241014	110000	37450400	9000	8910	9000	8910	507
460	20241014	105900	32918640	8900	8890	8900	8890	20
461	20241014	105800	32740820	8890	8890	8890	8890	10
462	20241014	105700	32651920	8890	8890	8890	8890	14
463	20241014	105600	32527460	8890	8890	8890	8890	9
464	20241014	105500	32447450	8890	8890	8890	8890	9
465	20241014	105400	32367440	8890	8890	8890	8890	10
466	20241014	105300	32278540	8890	8890	8890	8890	15
467	20241014	105200	32145190	8890	8890	8890	8890	9
468	20241014	105100	32065180	8890	8890	8890	8890	8
469	20241014	105000	31994060	8890	8890	8890	8890	7
470	20241014	104900	31931830	8890	8890	8890	8890	16
471	20241014	104800	31789590	8890	8890	8890	8890	10
472	20241014	104700	31700690	8890	8890	8890	8890	7
473	20241014	104600	31638460	8890	8880	8890	8880	13
474	20241014	104500	31522930	8880	8880	8880	8880	13
475	20241014	104400	31407490	8880	8880	8880	8880	8
476	20241014	104300	31336450	8880	8880	8880	8880	9
477	20241014	104200	31256530	8880	8880	8890	8880	13
478	20241014	104100	31141070	8880	8890	8890	8880	28
479	20241014	104000	30892370	8890	8890	8890	8890	9
480	20241014	103900	30812360	8890	8890	8890	8890	10
481	20241014	103800	30723460	8890	8890	8890	8890	12
482	20241014	103700	30616780	8890	8900	8900	8890	108
483	20241014	103600	29656230	8900	8900	8900	8900	9
484	20241014	103500	29576130	8900	8910	8910	8900	207
485	20241014	103400	27733750	8910	8910	8910	8910	100
486	20241014	103300	26842750	8910	8920	8920	8910	22
487	20241014	103200	26646530	8920	8920	8920	8920	39
488	20241014	103100	26298650	8920	8920	8920	8920	8
489	20241014	103000	26227290	8920	8920	8920	8920	15
490	20241014	102900	26093490	8920	8920	8920	8920	9
491	20241014	102800	26013210	8920	8910	8920	8900	79
492	20241014	102700	25309920	8900	8910	8950	8900	111
493	20241014	102600	24317000	8910	8900	8910	8900	12
494	20241014	102500	24210130	8900	8900	8910	8900	12
495	20241014	102400	24103310	8900	8910	8910	8900	6
496	20241014	102300	24049900	8900	8880	8910	8880	35
497	20241014	102200	23738350	8880	8900	8900	8880	62
498	20241014	102100	23187260	8900	8950	8950	8900	524
499	20241014	102000	18521260	8950	8950	8950	8950	25
500	20241014	101900	18297510	8950	8950	8950	8950	7
501	20241014	101800	18234860	8950	8950	8950	8950	15
502	20241014	101700	18100610	8950	8940	8950	8940	456
503	20241014	101600	14019480	8940	8940	8950	8940	11
504	20241014	101500	13921130	8940	8940	8940	8940	6
505	20241014	101400	13867490	8940	8940	8950	8940	16
506	20241014	101300	13724440	8940	8950	8950	8940	9
507	20241014	101200	13643900	8950	8980	8980	8950	510
508	20241014	101100	9074130	8980	9010	9010	8980	187
509	20241014	101000	7394050	9020	9050	9070	9020	16
510	20241014	100900	7249340	9050	9060	9060	9050	121
511	20241014	100800	6153090	9060	9070	9070	9060	45
512	20241014	100700	5745040	9070	9080	9080	9070	11
513	20241014	100600	5645230	9080	9080	9080	9080	12
514	20241014	100500	5536270	9080	9090	9090	9080	99
515	20241014	100400	4636510	9090	9090	9090	9090	10
516	20241014	100300	4545610	9090	9080	9090	9080	14
517	20241014	100200	4418470	9080	9060	9080	9060	20
518	20241014	100100	4237110	9060	9070	9070	9060	2
519	20241014	100000	4218980	9080	9080	9080	9080	1
520	20241014	095900	4209900	9090	9090	9090	9090	1
521	20241014	095800	4200810	9100	9100	9100	9100	0
522	20241014	095700	4200810	9100	9100	9100	9100	1
523	20241014	095600	4191710	9150	9150	9150	9150	1
524	20241014	095500	4182560	9150	9150	9150	9080	132
525	20241014	095400	2974830	9150	9060	9150	9060	112
526	20241014	095300	1951940	9100	9060	9100	9050	111
527	20241014	095200	946200	9060	9060	9060	9060	1
528	20241014	095100	937140	9060	9060	9060	9060	1
529	20241014	095000	928080	9050	9050	9050	9050	1
530	20241014	094900	919030	9040	9040	9040	9040	1
531	20241014	094800	909990	9050	9050	9050	9050	0
532	20241014	094700	909990	9050	9050	9050	9050	1
533	20241014	094600	900940	9060	9060	9060	9060	0
534	20241014	094500	900940	9060	9060	9060	9060	1
535	20241014	094400	891880	9070	9070	9070	9070	0
536	20241014	094300	891880	9070	9070	9070	9070	0
537	20241014	094200	891880	9070	9070	9070	9070	1
538	20241014	094100	882810	9070	9070	9070	9070	0
539	20241014	094000	882810	9070	9070	9070	9070	1
540	20241014	093900	873740	9080	9080	9080	9080	0
541	20241014	093800	873740	9080	9080	9080	9080	1
542	20241014	093700	864660	9100	9100	9100	9100	0
543	20241014	093600	864660	9100	9100	9100	9100	1
544	20241014	093500	855560	9080	9080	9080	9080	1
545	20241014	093400	846480	9090	9090	9090	9090	0
546	20241014	093300	846480	9090	9080	9090	9080	2
547	20241014	093200	828310	9090	9090	9090	9090	0
548	20241014	093100	828310	9090	9090	9090	9090	0
549	20241014	093000	828310	9090	9090	9090	9090	1
550	20241014	092900	819220	9100	9100	9100	9100	0
551	20241014	092800	819220	9100	9100	9100	9100	1
552	20241014	092700	810120	9160	9160	9160	9160	0
553	20241014	092600	810120	9160	9060	9160	9030	7
554	20241014	092500	746340	9010	9010	9010	9010	0
555	20241014	092400	746340	9010	9010	9010	9010	0
556	20241014	092300	746340	9010	9010	9010	9010	1
557	20241014	092200	737330	9010	9010	9010	9010	0
558	20241014	092100	737330	9010	9010	9010	9010	1
559	20241014	092000	728320	9010	9010	9010	9010	0
560	20241014	091900	728320	9010	9010	9010	9010	1
561	20241014	091800	719310	9160	9160	9160	9160	0
562	20241014	091700	719310	9160	9080	9160	9080	37
563	20241014	091600	382230	9090	9000	9090	9000	2
564	20241014	091500	364140	9100	9100	9100	9100	0
565	20241014	091400	364140	9100	9100	9100	9100	10
566	20241014	091300	273140	9100	9100	9100	9100	0
567	20241014	091200	273140	9100	9100	9100	9100	0
568	20241014	091100	273140	9100	9100	9100	9100	1
569	20241014	091000	264040	9170	9170	9170	9170	0
570	20241014	090900	264040	9170	9170	9170	9100	3
571	20241014	090800	236600	9100	9100	9100	9100	0
572	20241014	090700	236600	9100	9100	9100	9100	1
573	20241014	090600	227500	9100	9100	9100	9100	0
574	20241014	090500	227500	9100	9100	9100	9100	0
575	20241014	090400	227500	9100	9100	9100	9100	1
576	20241014	090300	218400	9100	9100	9100	9100	0
577	20241014	090200	218400	9100	9100	9100	9100	1
578	20241014	090100	209300	9100	9100	9100	9100	0
579	20241014	090000	209300	9100	9100	9100	9100	23