KissMeData/002720/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183800	795905710	5420	5420	5420	5420	2778
3	20241004	183700	795905710	5420	5420	5420	5420	0
4	20241004	183600	795905710	5420	5420	5420	5420	0
5	20241004	183500	795905710	5420	5420	5420	5420	0
6	20241004	183400	795905710	5420	5420	5420	5420	0
7	20241004	183300	795905710	5420	5420	5420	5420	0
8	20241004	183200	795905710	5420	5420	5420	5420	0
9	20241004	183100	795905710	5420	5420	5420	5420	0
10	20241004	183000	795905710	5420	5420	5420	5420	0
11	20241004	182900	795905710	5420	5420	5420	5420	0
12	20241004	182800	795905710	5420	5420	5420	5420	0
13	20241004	182700	795905710	5420	5420	5420	5420	0
14	20241004	182600	795905710	5420	5420	5420	5420	0
15	20241004	182500	795905710	5420	5420	5420	5420	0
16	20241004	182400	795905710	5420	5420	5420	5420	0
17	20241004	182300	795905710	5420	5420	5420	5420	0
18	20241004	182200	795905710	5420	5420	5420	5420	0
19	20241004	182100	795905710	5420	5420	5420	5420	0
20	20241004	182000	795905710	5420	5420	5420	5420	0
21	20241004	181900	795905710	5420	5420	5420	5420	0
22	20241004	181800	795905710	5420	5420	5420	5420	0
23	20241004	181700	795905710	5420	5420	5420	5420	0
24	20241004	181600	795905710	5420	5420	5420	5420	0
25	20241004	181500	795905710	5420	5420	5420	5420	0
26	20241004	181400	795905710	5420	5420	5420	5420	0
27	20241004	181300	795905710	5420	5420	5420	5420	0
28	20241004	181200	795905710	5420	5420	5420	5420	0
29	20241004	181100	795905710	5420	5420	5420	5420	0
30	20241004	181000	795905710	5420	5420	5420	5420	0
31	20241004	180900	795905710	5420	5420	5420	5420	0
32	20241004	180800	795905710	5420	5420	5420	5420	2778
33	20241004	180700	795905710	5420	5420	5420	5420	0
34	20241004	180600	795905710	5420	5420	5420	5420	0
35	20241004	180500	795905710	5420	5420	5420	5420	0
36	20241004	180400	795905710	5420	5420	5420	5420	0
37	20241004	180300	795905710	5420	5420	5420	5420	0
38	20241004	180200	795905710	5420	5420	5420	5420	0
39	20241004	180100	795905710	5420	5420	5420	5420	0
40	20241004	180000	795905710	5420	5420	5420	5420	0
41	20241004	175900	795905710	5420	5420	5420	5420	0
42	20241004	175800	795905710	5420	5420	5420	5420	0
43	20241004	175700	795905710	5420	5420	5420	5420	0
44	20241004	175600	795905710	5420	5420	5420	5420	0
45	20241004	175500	795905710	5420	5420	5420	5420	0
46	20241004	175400	795905710	5420	5420	5420	5420	0
47	20241004	175300	795905710	5420	5420	5420	5420	0
48	20241004	175200	795905710	5420	5420	5420	5420	0
49	20241004	175100	795905710	5420	5420	5420	5420	0
50	20241004	175000	795905710	5420	5420	5420	5420	0
51	20241004	174900	795905710	5420	5420	5420	5420	0
52	20241004	174800	795905710	5420	5420	5420	5420	0
53	20241004	174700	795905710	5420	5420	5420	5420	0
54	20241004	174600	795905710	5420	5420	5420	5420	0
55	20241004	174500	795905710	5420	5420	5420	5420	0
56	20241004	174400	795905710	5420	5420	5420	5420	0
57	20241004	174300	795905710	5420	5420	5420	5420	0
58	20241004	174200	795905710	5420	5420	5420	5420	0
59	20241004	174100	795905710	5420	5420	5420	5420	0
60	20241004	174000	795905710	5420	5420	5420	5420	0
61	20241004	173900	795905710	5420	5420	5420	5420	0
62	20241004	173800	795905710	5420	5420	5420	5420	2778
63	20241004	173700	795905710	5420	5420	5420	5420	0
64	20241004	173600	795905710	5420	5420	5420	5420	0
65	20241004	173500	795905710	5420	5420	5420	5420	0
66	20241004	173400	795905710	5420	5420	5420	5420	0
67	20241004	173300	795905710	5420	5420	5420	5420	0
68	20241004	173200	795905710	5420	5420	5420	5420	0
69	20241004	173100	795905710	5420	5420	5420	5420	0
70	20241004	173000	795905710	5420	5420	5420	5420	0
71	20241004	172900	795905710	5420	5420	5420	5420	0
72	20241004	172800	795905710	5420	5420	5420	5420	0
73	20241004	172700	795905710	5420	5420	5420	5420	0
74	20241004	172600	795905710	5420	5420	5420	5420	0
75	20241004	172500	795905710	5420	5420	5420	5420	0
76	20241004	172400	795905710	5420	5420	5420	5420	0
77	20241004	172300	795905710	5420	5420	5420	5420	0
78	20241004	172200	795905710	5420	5420	5420	5420	0
79	20241004	172100	795905710	5420	5420	5420	5420	0
80	20241004	172000	795905710	5420	5420	5420	5420	0
81	20241004	171900	795905710	5420	5420	5420	5420	0
82	20241004	171800	795905710	5420	5420	5420	5420	0
83	20241004	171700	795905710	5420	5420	5420	5420	0
84	20241004	171600	795905710	5420	5420	5420	5420	0
85	20241004	171500	795905710	5420	5420	5420	5420	0
86	20241004	171400	795905710	5420	5420	5420	5420	0
87	20241004	171300	795905710	5420	5420	5420	5420	0
88	20241004	171200	795905710	5420	5420	5420	5420	0
89	20241004	171100	795905710	5420	5420	5420	5420	0
90	20241004	171000	795905710	5420	5420	5420	5420	0
91	20241004	170900	795905710	5420	5420	5420	5420	0
92	20241004	170800	795905710	5420	5420	5420	5420	2778
93	20241004	170700	795905710	5420	5420	5420	5420	0
94	20241004	170600	795905710	5420	5420	5420	5420	0
95	20241004	170500	795905710	5420	5420	5420	5420	0
96	20241004	170400	795905710	5420	5420	5420	5420	0
97	20241004	170300	795905710	5420	5420	5420	5420	0
98	20241004	170200	795905710	5420	5420	5420	5420	0
99	20241004	170100	795905710	5420	5420	5420	5420	0
100	20241004	170000	795905710	5420	5420	5420	5420	0
101	20241004	165900	795905710	5420	5420	5420	5420	0
102	20241004	165800	795905710	5420	5420	5420	5420	0
103	20241004	165700	795905710	5420	5420	5420	5420	0
104	20241004	165600	795905710	5420	5420	5420	5420	0
105	20241004	165500	795905710	5420	5420	5420	5420	0
106	20241004	165400	795905710	5420	5420	5420	5420	0
107	20241004	165300	795905710	5420	5420	5420	5420	0
108	20241004	165200	795905710	5420	5420	5420	5420	0
109	20241004	165100	795905710	5420	5420	5420	5420	0
110	20241004	165000	795905710	5420	5420	5420	5420	0
111	20241004	164900	795905710	5420	5420	5420	5420	0
112	20241004	164800	795905710	5420	5420	5420	5420	0
113	20241004	164700	795905710	5420	5420	5420	5420	0
114	20241004	164600	795905710	5420	5420	5420	5420	0
115	20241004	164500	795905710	5420	5420	5420	5420	0
116	20241004	164400	795905710	5420	5420	5420	5420	0
117	20241004	164300	795905710	5420	5420	5420	5420	0
118	20241004	164200	795905710	5420	5420	5420	5420	0
119	20241004	164100	795905710	5420	5420	5420	5420	0
120	20241004	164000	795905710	5420	5420	5420	5420	0
121	20241004	163900	795905710	5420	5420	5420	5420	0
122	20241004	163800	795905710	5420	5420	5420	5420	2778
123	20241004	163700	795905710	5420	5420	5420	5420	0
124	20241004	163600	795905710	5420	5420	5420	5420	0
125	20241004	163500	795905710	5420	5420	5420	5420	0
126	20241004	163400	795905710	5420	5420	5420	5420	0
127	20241004	163300	795905710	5420	5420	5420	5420	0
128	20241004	163200	795905710	5420	5420	5420	5420	0
129	20241004	163100	795905710	5420	5420	5420	5420	0
130	20241004	163000	795905710	5420	5420	5420	5420	0
131	20241004	162900	795905710	5420	5420	5420	5420	0
132	20241004	162800	795905710	5420	5420	5420	5420	0
133	20241004	162700	795905710	5420	5420	5420	5420	0
134	20241004	162600	795905710	5420	5420	5420	5420	0
135	20241004	162500	795905710	5420	5420	5420	5420	0
136	20241004	162400	795905710	5420	5420	5420	5420	0
137	20241004	162300	795905710	5420	5420	5420	5420	0
138	20241004	162200	795905710	5420	5420	5420	5420	0
139	20241004	162100	795905710	5420	5420	5420	5420	0
140	20241004	162000	795905710	5420	5420	5420	5420	0
141	20241004	161900	795905710	5420	5420	5420	5420	0
142	20241004	161800	795905710	5420	5420	5420	5420	0
143	20241004	161700	795905710	5420	5420	5420	5420	0
144	20241004	161600	795905710	5420	5420	5420	5420	0
145	20241004	161500	795905710	5420	5420	5420	5420	0
146	20241004	161400	795905710	5420	5420	5420	5420	0
147	20241004	161300	795905710	5420	5420	5420	5420	0
148	20241004	161200	795905710	5420	5420	5420	5420	0
149	20241004	161100	795905710	5420	5420	5420	5420	0
150	20241004	161000	795905710	5420	5420	5420	5420	0
151	20241004	160900	795905710	5420	5420	5420	5420	0
152	20241004	160800	795905710	5420	5420	5420	5420	2778
153	20241004	160700	795905710	5420	5420	5420	5420	0
154	20241004	160600	795905710	5420	5420	5420	5420	0
155	20241004	160500	795905710	5420	5420	5420	5420	0
156	20241004	160400	795905710	5420	5420	5420	5420	0
157	20241004	160300	795905710	5420	5420	5420	5420	0
158	20241004	160200	795905710	5420	5420	5420	5420	0
159	20241004	160100	795905710	5420	5420	5420	5420	0
160	20241004	160000	795905710	5420	5420	5420	5420	0
161	20241004	155900	795905710	5420	5420	5420	5420	0
162	20241004	155800	795905710	5420	5420	5420	5420	0
163	20241004	155700	795905710	5420	5420	5420	5420	0
164	20241004	155600	795905710	5420	5420	5420	5420	0
165	20241004	155500	795905710	5420	5420	5420	5420	0
166	20241004	155400	795905710	5420	5420	5420	5420	0
167	20241004	155300	795905710	5420	5420	5420	5420	0
168	20241004	155200	795905710	5420	5420	5420	5420	0
169	20241004	155100	795905710	5420	5420	5420	5420	0
170	20241004	155000	795905710	5420	5420	5420	5420	0
171	20241004	154900	795905710	5420	5420	5420	5420	0
172	20241004	154800	795905710	5420	5420	5420	5420	0
173	20241004	154700	795905710	5420	5420	5420	5420	0
174	20241004	154600	795905710	5420	5420	5420	5420	0
175	20241004	154500	795905710	5420	5420	5420	5420	0
176	20241004	154400	795905710	5420	5420	5420	5420	0
177	20241004	154300	795905710	5420	5420	5420	5420	0
178	20241004	154200	795905710	5420	5420	5420	5420	0
179	20241004	154100	795905710	5420	5420	5420	5420	0
180	20241004	154000	795905710	5420	5420	5420	5420	0
181	20241004	153900	795905710	5420	5420	5420	5420	0
182	20241004	153800	795905710	5420	5420	5420	5420	2778
183	20241004	153700	795905710	5420	5420	5420	5420	0
184	20241004	153600	795905710	5420	5420	5420	5420	0
185	20241004	153500	795905710	5420	5420	5420	5420	0
186	20241004	153400	795905710	5420	5420	5420	5420	0
187	20241004	153300	795905710	5420	5420	5420	5420	0
188	20241004	153200	795905710	5420	5420	5420	5420	0
189	20241004	153100	795905710	5420	5420	5420	5420	0
190	20241004	153000	795905710	5420	5420	5420	5420	2778
191	20241004	152900	780848950	5420	5420	5420	5420	0
192	20241004	152800	780848950	5420	5420	5420	5420	0
193	20241004	152700	780848950	5420	5420	5420	5420	0
194	20241004	152600	780848950	5420	5420	5420	5420	0
195	20241004	152500	780848950	5420	5420	5420	5420	0
196	20241004	152400	780848950	5420	5420	5420	5420	0
197	20241004	152300	780848950	5420	5420	5420	5420	0
198	20241004	152200	780848950	5420	5420	5420	5420	0
199	20241004	152100	780848950	5420	5420	5420	5420	0
200	20241004	152000	780848950	5420	5420	5420	5420	0
201	20241004	151900	780848950	5420	5420	5420	5400	1137
202	20241004	151800	774696080	5430	5420	5430	5420	526
203	20241004	151700	771845150	5430	5430	5430	5420	188
204	20241004	151600	770824340	5420	5410	5420	5410	1225
205	20241004	151500	764187160	5410	5410	5420	5410	525
206	20241004	151400	761346810	5410	5410	5410	5410	12
207	20241004	151300	761281890	5410	5410	5410	5410	20
208	20241004	151200	761173690	5410	5410	5410	5410	62
209	20241004	151100	760838270	5400	5400	5400	5400	0
210	20241004	151000	760838270	5400	5400	5400	5400	1
211	20241004	150900	760832870	5410	5410	5410	5410	324
212	20241004	150800	759080030	5390	5390	5390	5390	16
213	20241004	150700	758993790	5390	5400	5400	5390	122
214	20241004	150600	758335280	5400	5400	5400	5400	0
215	20241004	150500	758335280	5400	5400	5400	5400	32
216	20241004	150400	758162480	5400	5410	5410	5400	1119
217	20241004	150300	752115830	5410	5420	5420	5410	6
218	20241004	150200	752083350	5410	5410	5410	5410	100
219	20241004	150100	751542350	5410	5410	5410	5410	0
220	20241004	150000	751542350	5410	5410	5410	5410	0
221	20241004	145900	751542350	5410	5410	5410	5410	0
222	20241004	145800	751542350	5410	5410	5410	5410	0
223	20241004	145700	751542350	5410	5410	5410	5410	0
224	20241004	145600	751542350	5410	5410	5410	5410	14
225	20241004	145500	751466610	5410	5420	5420	5410	82
226	20241004	145400	751022440	5420	5420	5420	5420	0
227	20241004	145300	751022440	5420	5420	5420	5420	0
228	20241004	145200	751022440	5420	5420	5420	5420	0
229	20241004	145100	751022440	5420	5420	5420	5420	2
230	20241004	145000	751011600	5420	5420	5420	5410	505
231	20241004	144900	748275550	5420	5420	5420	5420	325
232	20241004	144800	746514050	5420	5420	5420	5420	0
233	20241004	144700	746514050	5420	5420	5420	5420	98
234	20241004	144600	745982890	5420	5420	5420	5420	1
235	20241004	144500	745977470	5410	5410	5410	5410	25
236	20241004	144400	745842220	5420	5420	5420	5420	10
237	20241004	144300	745788020	5420	5420	5420	5420	205
238	20241004	144200	744676920	5420	5420	5420	5420	22
239	20241004	144100	744557680	5410	5410	5410	5410	41
240	20241004	144000	744335870	5420	5420	5420	5420	23
241	20241004	143900	744211210	5420	5420	5420	5420	0
242	20241004	143800	744211210	5420	5420	5420	5420	0
243	20241004	143700	744211210	5420	5420	5420	5420	0
244	20241004	143600	744211210	5420	5420	5420	5420	0
245	20241004	143500	744211210	5420	5420	5420	5420	0
246	20241004	143400	744211210	5420	5420	5420	5420	2
247	20241004	143300	744200370	5430	5430	5430	5430	5
248	20241004	143200	744173220	5430	5430	5430	5430	0
249	20241004	143100	744173220	5430	5430	5430	5430	0
250	20241004	143000	744173220	5430	5420	5430	5420	50
251	20241004	142900	743902060	5420	5420	5420	5420	0
252	20241004	142800	743902060	5420	5410	5420	5410	21
253	20241004	142700	743788440	5410	5410	5410	5410	80
254	20241004	142600	743355640	5430	5430	5430	5420	661
255	20241004	142500	739772770	5440	5440	5440	5440	100
256	20241004	142400	739228770	5440	5410	5440	5410	1868
257	20241004	142300	729094210	5410	5410	5410	5410	0
258	20241004	142200	729094210	5410	5410	5410	5410	1
259	20241004	142100	729088800	5400	5400	5400	5400	500
260	20241004	142000	726388800	5400	5400	5400	5400	0
261	20241004	141900	726388800	5400	5400	5400	5400	0
262	20241004	141800	726388800	5400	5400	5400	5400	87
263	20241004	141700	725919000	5410	5410	5410	5410	578
264	20241004	141600	722792020	5410	5390	5410	5390	56
265	20241004	141500	722489160	5390	5390	5390	5390	200
266	20241004	141400	721411160	5390	5390	5390	5390	0
267	20241004	141300	721411160	5390	5390	5390	5390	0
268	20241004	141200	721411160	5390	5390	5390	5390	0
269	20241004	141100	721411160	5390	5390	5390	5390	0
270	20241004	141000	721411160	5390	5390	5390	5390	0
271	20241004	140900	721411160	5390	5390	5390	5390	0
272	20241004	140800	721411160	5390	5390	5390	5390	0
273	20241004	140700	721411160	5390	5400	5400	5390	1629
274	20241004	140600	712630840	5400	5400	5400	5400	0
275	20241004	140500	712630840	5400	5400	5400	5400	730
276	20241004	140400	708688840	5400	5400	5400	5400	13
277	20241004	140300	708618640	5410	5410	5410	5410	83
278	20241004	140200	708169610	5400	5400	5400	5400	0
279	20241004	140100	708169610	5400	5400	5400	5390	11
280	20241004	140000	708110300	5420	5420	5420	5420	0
281	20241004	135900	708110300	5420	5420	5420	5420	0
282	20241004	135800	708110300	5420	5420	5420	5420	0
283	20241004	135700	708110300	5420	5420	5420	5420	2
284	20241004	135600	708099460	5380	5400	5400	5380	1734
285	20241004	135500	698750400	5400	5400	5400	5400	567
286	20241004	135400	695688600	5420	5420	5420	5420	1
287	20241004	135300	695683180	5400	5400	5400	5400	0
288	20241004	135200	695683180	5400	5400	5400	5400	0
289	20241004	135100	695683180	5400	5400	5400	5400	0
290	20241004	135000	695683180	5400	5400	5400	5400	0
291	20241004	134900	695683180	5400	5400	5400	5400	59
292	20241004	134800	695364580	5410	5410	5410	5410	0
293	20241004	134700	695364580	5410	5400	5410	5400	53
294	20241004	134600	695077980	5390	5390	5390	5390	1
295	20241004	134500	695072590	5400	5400	5400	5400	2000
296	20241004	134400	684272590	5400	5400	5400	5400	0
297	20241004	134300	684272590	5400	5400	5400	5400	1
298	20241004	134200	684267190	5400	5400	5400	5400	0
299	20241004	134100	684267190	5400	5400	5400	5400	20
300	20241004	134000	684159190	5400	5400	5400	5400	100
301	20241004	133900	683619190	5400	5400	5400	5400	10
302	20241004	133800	683565190	5420	5420	5420	5420	1
303	20241004	133700	683559770	5420	5420	5420	5420	0
304	20241004	133600	683559770	5420	5420	5420	5420	0
305	20241004	133500	683559770	5420	5420	5420	5420	0
306	20241004	133400	683559770	5420	5420	5420	5420	45
307	20241004	133300	683315870	5400	5400	5400	5400	0
308	20241004	133200	683315870	5400	5400	5400	5400	21
309	20241004	133100	683202470	5410	5410	5410	5410	24
310	20241004	133000	683072630	5410	5410	5410	5410	447
311	20241004	132900	680654360	5420	5420	5420	5420	0
312	20241004	132800	680654360	5420	5420	5420	5420	0
313	20241004	132700	680654360	5420	5420	5420	5420	0
314	20241004	132600	680654360	5420	5420	5420	5420	0
315	20241004	132500	680654360	5420	5420	5420	5420	0
316	20241004	132400	680654360	5420	5420	5420	5420	62
317	20241004	132300	680318320	5420	5420	5420	5420	0
318	20241004	132200	680318320	5420	5420	5420	5420	0
319	20241004	132100	680318320	5420	5420	5420	5420	183
320	20241004	132000	679326460	5420	5420	5420	5420	1
321	20241004	131900	679321040	5410	5410	5410	5410	0
322	20241004	131800	679321040	5410	5410	5410	5410	117
323	20241004	131700	678688070	5430	5430	5430	5430	0
324	20241004	131600	678688070	5430	5430	5430	5430	100
325	20241004	131500	678145070	5430	5410	5430	5410	812
326	20241004	131400	673752130	5430	5400	5430	5400	31
327	20241004	131300	673584620	5410	5420	5420	5410	2
328	20241004	131200	673573790	5390	5390	5390	5390	2
329	20241004	131100	673563010	5420	5420	5420	5420	10
330	20241004	131000	673508810	5420	5420	5420	5420	1200
331	20241004	130900	667004810	5420	5420	5420	5420	15
332	20241004	130800	666923510	5420	5420	5420	5420	6
333	20241004	130700	666890990	5380	5380	5380	5380	600
334	20241004	130600	663662990	5380	5380	5380	5380	0
335	20241004	130500	663662990	5380	5380	5380	5380	2
336	20241004	130400	663652230	5380	5390	5390	5380	2000
337	20241004	130300	652889150	5400	5400	5400	5400	193
338	20241004	130200	651846950	5400	5400	5400	5400	50
339	20241004	130100	651576950	5390	5390	5390	5390	1000
340	20241004	130000	646186950	5390	5390	5390	5390	754
341	20241004	125900	642122890	5400	5400	5400	5400	1187
342	20241004	125800	635713090	5410	5410	5410	5410	0
343	20241004	125700	635713090	5410	5410	5410	5410	171
344	20241004	125600	634787980	5400	5400	5400	5400	70
345	20241004	125500	634409980	5410	5410	5410	5410	0
346	20241004	125400	634409980	5410	5410	5410	5410	1
347	20241004	125300	634404570	5430	5430	5430	5430	0
348	20241004	125200	634404570	5430	5430	5430	5430	0
349	20241004	125100	634404570	5430	5430	5430	5430	0
350	20241004	125000	634404570	5430	5430	5430	5430	0
351	20241004	124900	634404570	5430	5430	5430	5430	0
352	20241004	124800	634404570	5430	5430	5430	5430	0
353	20241004	124700	634404570	5430	5430	5430	5430	10
354	20241004	124600	634350270	5440	5440	5440	5440	0
355	20241004	124500	634350270	5440	5440	5440	5440	0
356	20241004	124400	634350270	5440	5440	5440	5440	0
357	20241004	124300	634350270	5440	5390	5440	5380	3001
358	20241004	124200	618187310	5440	5430	5440	5430	919
359	20241004	124100	613189210	5390	5410	5410	5390	6
360	20241004	124000	613156800	5420	5420	5420	5420	0
361	20241004	123900	613156800	5420	5420	5420	5420	0
362	20241004	123800	613156800	5420	5420	5420	5420	61
363	20241004	123700	612826180	5420	5420	5420	5420	52
364	20241004	123600	612544340	5420	5420	5420	5420	811
365	20241004	123500	608148720	5420	5420	5420	5420	1
366	20241004	123400	608143300	5420	5420	5420	5420	0
367	20241004	123300	608143300	5420	5420	5420	5380	6146
368	20241004	123200	574998250	5420	5420	5420	5420	4
369	20241004	123100	574976570	5420	5420	5420	5420	1
370	20241004	123000	574971150	5420	5430	5430	5420	689
371	20241004	122900	571236580	5430	5430	5430	5430	0
372	20241004	122800	571236580	5430	5430	5430	5430	0
373	20241004	122700	571236580	5430	5430	5430	5430	0
374	20241004	122600	571236580	5430	5430	5430	5430	2
375	20241004	122500	571225720	5430	5430	5430	5430	39
376	20241004	122400	571013950	5440	5440	5440	5440	139
377	20241004	122300	570257790	5440	5440	5440	5440	542
378	20241004	122200	567309310	5440	5440	5440	5440	0
379	20241004	122100	567309310	5440	5420	5440	5420	505
380	20241004	122000	564562510	5420	5420	5420	5420	0
381	20241004	121900	564562510	5420	5420	5420	5420	0
382	20241004	121800	564562510	5420	5420	5420	5420	0
383	20241004	121700	564562510	5420	5420	5420	5420	0
384	20241004	121600	564562510	5420	5420	5420	5420	100
385	20241004	121500	564020510	5420	5420	5420	5420	15
386	20241004	121400	563939210	5420	5420	5420	5420	400
387	20241004	121300	561771210	5440	5440	5440	5440	0
388	20241004	121200	561771210	5440	5440	5440	5440	0
389	20241004	121100	561771210	5440	5430	5440	5430	60
390	20241004	121000	561445010	5430	5430	5430	5430	10
391	20241004	120900	561390710	5440	5440	5440	5440	519
392	20241004	120800	558567350	5440	5440	5440	5440	0
393	20241004	120700	558567350	5440	5440	5440	5440	2
394	20241004	120600	558556470	5440	5440	5440	5440	90
395	20241004	120500	558066870	5440	5440	5440	5440	100
396	20241004	120400	557522870	5430	5430	5430	5430	310
397	20241004	120300	555839570	5460	5460	5460	5460	0
398	20241004	120200	555839570	5460	5460	5460	5460	51
399	20241004	120100	555561110	5460	5450	5460	5450	1861
400	20241004	120000	545403060	5430	5430	5430	5430	0
401	20241004	115900	545403060	5430	5430	5430	5430	1
402	20241004	115800	545397630	5420	5420	5420	5420	0
403	20241004	115700	545397630	5420	5420	5420	5420	0
404	20241004	115600	545397630	5420	5420	5420	5420	0
405	20241004	115500	545397630	5420	5420	5420	5420	31
406	20241004	115400	545229610	5450	5440	5450	5440	402
407	20241004	115300	543039720	5440	5440	5440	5440	546
408	20241004	115200	540069480	5420	5420	5420	5420	204
409	20241004	115100	538963800	5440	5440	5440	5440	166
410	20241004	115000	538060760	5440	5440	5440	5440	0
411	20241004	114900	538060760	5440	5440	5440	5440	0
412	20241004	114800	538060760	5440	5440	5440	5440	126
413	20241004	114700	537375320	5440	5440	5440	5440	149
414	20241004	114600	536564760	5440	5440	5440	5440	130
415	20241004	114500	535857560	5440	5440	5440	5440	110
416	20241004	114400	535259160	5440	5440	5440	5440	216
417	20241004	114300	534084120	5440	5440	5440	5440	0
418	20241004	114200	534084120	5440	5460	5460	5440	108
419	20241004	114100	533494870	5460	5460	5460	5460	0
420	20241004	114000	533494870	5460	5460	5460	5460	8
421	20241004	113900	533451190	5460	5450	5460	5450	56
422	20241004	113800	533145480	5450	5460	5460	5450	411
423	20241004	113700	530904920	5450	5460	5460	5450	804
424	20241004	113600	526518110	5460	5450	5460	5450	568
425	20241004	113500	523419840	5460	5450	5460	5450	1221
426	20241004	113400	516764640	5450	5440	5450	5440	1353
427	20241004	113300	509400790	5450	5430	5450	5430	1908
428	20241004	113200	499026630	5430	5410	5430	5410	677
429	20241004	113100	495353640	5430	5430	5430	5430	0
430	20241004	113000	495353640	5430	5430	5430	5430	9
431	20241004	112900	495304770	5430	5410	5430	5410	668
432	20241004	112800	491686130	5410	5430	5430	5410	26
433	20241004	112700	491544970	5400	5400	5400	5400	4
434	20241004	112600	491523370	5400	5400	5400	5400	1
435	20241004	112500	491517970	5400	5400	5400	5400	0
436	20241004	112400	491517970	5400	5430	5430	5400	173
437	20241004	112300	490583740	5400	5400	5400	5400	0
438	20241004	112200	490583740	5400	5410	5430	5400	7470
439	20241004	112100	450222320	5410	5420	5420	5410	100
440	20241004	112000	449681070	5430	5430	5430	5430	0
441	20241004	111900	449681070	5430	5430	5430	5430	0
442	20241004	111800	449681070	5430	5430	5430	5430	0
443	20241004	111700	449681070	5430	5430	5430	5430	0
444	20241004	111600	449681070	5430	5430	5430	5430	0
445	20241004	111500	449681070	5430	5430	5430	5430	126
446	20241004	111400	448996890	5430	5430	5430	5430	10
447	20241004	111300	448942590	5430	5430	5430	5430	0
448	20241004	111200	448942590	5430	5430	5430	5430	0
449	20241004	111100	448942590	5430	5430	5430	5430	11
450	20241004	111000	448882860	5430	5430	5430	5430	10
451	20241004	110900	448828560	5420	5420	5420	5420	0
452	20241004	110800	448828560	5420	5420	5420	5420	5
453	20241004	110700	448801460	5410	5410	5410	5410	1
454	20241004	110600	448796050	5420	5430	5430	5420	2231
455	20241004	110500	436703800	5430	5440	5440	5430	1810
456	20241004	110400	426875490	5440	5440	5440	5440	0
457	20241004	110300	426875490	5440	5440	5440	5440	0
458	20241004	110200	426875490	5440	5430	5440	5430	19
459	20241004	110100	426772280	5440	5440	5440	5440	57
460	20241004	110000	426462200	5430	5430	5430	5430	0
461	20241004	105900	426462200	5430	5430	5430	5430	1
462	20241004	105800	426456770	5430	5430	5430	5430	0
463	20241004	105700	426456770	5430	5430	5430	5430	587
464	20241004	105600	423269360	5430	5430	5430	5430	433
465	20241004	105500	420918170	5430	5440	5440	5430	757
466	20241004	105400	416807560	5440	5440	5440	5440	2
467	20241004	105300	416796680	5450	5440	5450	5440	1064
468	20241004	105200	411008480	5440	5440	5440	5440	1000
469	20241004	105100	405568480	5430	5430	5430	5430	5
470	20241004	105000	405541330	5430	5430	5430	5430	0
471	20241004	104900	405541330	5430	5430	5430	5430	966
472	20241004	104800	400295950	5450	5450	5450	5450	0
473	20241004	104700	400295950	5450	5430	5450	5430	322
474	20241004	104600	398547470	5450	5450	5450	5450	0
475	20241004	104500	398547470	5450	5450	5450	5450	1
476	20241004	104400	398542020	5430	5440	5440	5430	637
477	20241004	104300	395079240	5450	5440	5450	5440	1998
478	20241004	104200	384197120	5430	5420	5430	5420	3776
479	20241004	104100	363696900	5430	5430	5430	5430	0
480	20241004	104000	363696900	5430	5430	5430	5430	10
481	20241004	103900	363642600	5440	5440	5440	5440	246
482	20241004	103800	362304360	5440	5420	5440	5420	75
483	20241004	103700	361897660	5420	5420	5420	5420	1
484	20241004	103600	361892240	5430	5430	5430	5430	1000
485	20241004	103500	356462240	5440	5440	5440	5440	0
486	20241004	103400	356462240	5440	5440	5440	5440	184
487	20241004	103300	355461280	5440	5440	5440	5440	0
488	20241004	103200	355461280	5440	5440	5440	5440	200
489	20241004	103100	354373280	5440	5440	5440	5440	117
490	20241004	103000	353736800	5440	5440	5440	5440	11
491	20241004	102900	353676960	5450	5450	5450	5450	0
492	20241004	102800	353676960	5450	5450	5450	5440	193
493	20241004	102700	352625210	5440	5440	5440	5440	247
494	20241004	102600	351281530	5440	5450	5460	5440	3183
495	20241004	102500	333918750	5450	5430	5450	5430	6023
496	20241004	102400	301151570	5430	5420	5430	5420	2
497	20241004	102300	301140720	5430	5420	5430	5420	1837
498	20241004	102200	291168650	5400	5400	5400	5400	1500
499	20241004	102100	283068650	5420	5390	5420	5380	155
500	20241004	102000	282234100	5420	5420	5420	5420	16
501	20241004	101900	282147380	5420	5420	5420	5420	5
502	20241004	101800	282120280	5420	5420	5420	5420	21
503	20241004	101700	282006460	5420	5420	5420	5420	2
504	20241004	101600	281995620	5380	5380	5380	5380	97
505	20241004	101500	281473760	5380	5420	5420	5370	8822
506	20241004	101400	233908860	5430	5420	5430	5420	616
507	20241004	101300	230570130	5420	5430	5430	5420	256
508	20241004	101200	229182600	5420	5420	5420	5420	5
509	20241004	101100	229155500	5430	5430	5430	5430	2
510	20241004	101000	229144640	5430	5440	5440	5430	10
511	20241004	100900	229090270	5440	5430	5440	5430	548
512	20241004	100800	226109630	5430	5430	5430	5430	1253
513	20241004	100700	219305840	5430	5420	5430	5420	14
514	20241004	100600	219229940	5430	5430	5430	5430	37
515	20241004	100500	219029030	5430	5420	5430	5420	1371
516	20241004	100400	211597640	5420	5430	5430	5410	2104
517	20241004	100300	200194230	5420	5430	5430	5420	1200
518	20241004	100200	193689230	5430	5430	5430	5430	1
519	20241004	100100	193683800	5420	5430	5430	5420	61
520	20241004	100000	193353080	5430	5420	5430	5420	207
521	20241004	095900	192231130	5430	5430	5430	5430	519
522	20241004	095800	189412960	5440	5430	5440	5430	569
523	20241004	095700	186317640	5440	5430	5440	5430	1541
524	20241004	095600	177949980	5430	5430	5430	5430	1
525	20241004	095500	177944550	5420	5440	5440	5420	53
526	20241004	095400	177657270	5440	5420	5440	5410	3798
527	20241004	095300	157057550	5410	5410	5410	5410	0
528	20241004	095200	157057550	5410	5410	5410	5410	56
529	20241004	095100	156754590	5410	5410	5410	5410	604
530	20241004	095000	153486950	5410	5410	5410	5410	473
531	20241004	094900	150928020	5410	5420	5420	5410	273
532	20241004	094800	149448450	5410	5410	5410	5410	100
533	20241004	094700	148907450	5410	5420	5420	5410	905
534	20241004	094600	144009350	5410	5420	5420	5410	52
535	20241004	094500	143728010	5420	5420	5420	5410	190
536	20241004	094400	142698490	5410	5400	5410	5400	1739
537	20241004	094300	133292800	5400	5410	5410	5400	310
538	20241004	094200	131618740	5400	5390	5400	5390	1121
539	20241004	094100	125565720	5390	5390	5390	5390	32
540	20241004	094000	125393240	5390	5380	5390	5380	29
541	20241004	093900	125237200	5390	5390	5390	5390	1
542	20241004	093800	125231810	5390	5390	5390	5390	74
543	20241004	093700	124832950	5390	5390	5390	5390	0
544	20241004	093600	124832950	5390	5390	5390	5390	40
545	20241004	093500	124617350	5400	5400	5400	5400	20
546	20241004	093400	124509350	5400	5410	5410	5390	314
547	20241004	093300	122815680	5410	5400	5410	5400	1362
548	20241004	093200	115460810	5400	5400	5400	5400	0
549	20241004	093100	115460810	5400	5400	5400	5400	1
550	20241004	093000	115455410	5380	5390	5390	5380	329
551	20241004	092900	113682340	5390	5370	5400	5370	216
552	20241004	092800	112517480	5390	5390	5390	5390	0
553	20241004	092700	112517480	5390	5390	5390	5380	2342
554	20241004	092600	99915360	5380	5380	5380	5380	20
555	20241004	092500	99807760	5370	5370	5390	5370	46
556	20241004	092400	99560260	5380	5380	5380	5380	44
557	20241004	092300	99323540	5380	5380	5380	5370	175
558	20241004	092200	98382840	5380	5370	5380	5370	27
559	20241004	092100	98237790	5370	5380	5380	5370	222
560	20241004	092000	97043530	5390	5390	5390	5370	278
561	20241004	091900	95550250	5390	5390	5390	5390	10
562	20241004	091800	95496350	5390	5380	5390	5380	112
563	20241004	091700	94893780	5380	5380	5380	5380	554
564	20241004	091600	91913260	5390	5390	5390	5390	644
565	20241004	091500	88442100	5400	5390	5400	5390	2123
566	20241004	091400	76993570	5390	5400	5410	5380	524
567	20241004	091300	74169890	5400	5380	5400	5380	346
568	20241004	091200	72303490	5400	5400	5400	5400	2
569	20241004	091100	72292690	5380	5380	5380	5380	11
570	20241004	091000	72233510	5370	5400	5400	5370	699
571	20241004	090900	68478030	5400	5400	5400	5400	0
572	20241004	090800	68478030	5400	5370	5400	5370	68
573	20241004	090700	68111100	5390	5400	5400	5390	2194
574	20241004	090600	56264970	5400	5410	5420	5400	1446
575	20241004	090500	48438090	5410	5360	5420	5360	359
576	20241004	090400	46499720	5390	5350	5390	5330	6546
577	20241004	090300	11353150	5360	5320	5360	5320	37
578	20241004	090200	11155070	5310	5370	5370	5310	301
579	20241004	090100	9538760	5370	5370	5370	5300	151
580	20241004	090000	8728630	5340	5290	5340	5270	1651