KissMeData/002720/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183900	884205430	5470	5470	5470	5470	3749
3	20241008	183800	884205430	5470	5470	5470	5470	0
4	20241008	183700	884205430	5470	5470	5470	5470	0
5	20241008	183600	884205430	5470	5470	5470	5470	0
6	20241008	183500	884205430	5470	5470	5470	5470	0
7	20241008	183400	884205430	5470	5470	5470	5470	0
8	20241008	183300	884205430	5470	5470	5470	5470	0
9	20241008	183200	884205430	5470	5470	5470	5470	0
10	20241008	183100	884205430	5470	5470	5470	5470	0
11	20241008	183000	884205430	5470	5470	5470	5470	0
12	20241008	182900	884205430	5470	5470	5470	5470	0
13	20241008	182800	884205430	5470	5470	5470	5470	0
14	20241008	182700	884205430	5470	5470	5470	5470	0
15	20241008	182600	884205430	5470	5470	5470	5470	0
16	20241008	182500	884205430	5470	5470	5470	5470	0
17	20241008	182400	884205430	5470	5470	5470	5470	0
18	20241008	182300	884205430	5470	5470	5470	5470	0
19	20241008	182200	884205430	5470	5470	5470	5470	0
20	20241008	182100	884205430	5470	5470	5470	5470	0
21	20241008	182000	884205430	5470	5470	5470	5470	0
22	20241008	181900	884205430	5470	5470	5470	5470	0
23	20241008	181800	884205430	5470	5470	5470	5470	0
24	20241008	181700	884205430	5470	5470	5470	5470	0
25	20241008	181600	884205430	5470	5470	5470	5470	0
26	20241008	181500	884205430	5470	5470	5470	5470	0
27	20241008	181400	884205430	5470	5470	5470	5470	0
28	20241008	181300	884205430	5470	5470	5470	5470	0
29	20241008	181200	884205430	5470	5470	5470	5470	0
30	20241008	181100	884205430	5470	5470	5470	5470	0
31	20241008	181000	884205430	5470	5470	5470	5470	0
32	20241008	180900	884205430	5470	5470	5470	5470	3749
33	20241008	180800	884205430	5470	5470	5470	5470	0
34	20241008	180700	884205430	5470	5470	5470	5470	0
35	20241008	180600	884205430	5470	5470	5470	5470	0
36	20241008	180500	884205430	5470	5470	5470	5470	0
37	20241008	180400	884205430	5470	5470	5470	5470	0
38	20241008	180300	884205430	5470	5470	5470	5470	0
39	20241008	180200	884205430	5470	5470	5470	5470	0
40	20241008	180100	884205430	5470	5470	5470	5470	0
41	20241008	180000	884205430	5470	5470	5470	5470	0
42	20241008	175900	884205430	5470	5470	5470	5470	0
43	20241008	175800	884205430	5470	5470	5470	5470	0
44	20241008	175700	884205430	5470	5470	5470	5470	0
45	20241008	175600	884205430	5470	5470	5470	5470	0
46	20241008	175500	884205430	5470	5470	5470	5470	0
47	20241008	175400	884205430	5470	5470	5470	5470	0
48	20241008	175300	884205430	5470	5470	5470	5470	0
49	20241008	175200	884205430	5470	5470	5470	5470	0
50	20241008	175100	884205430	5470	5470	5470	5470	0
51	20241008	175000	884205430	5470	5470	5470	5470	0
52	20241008	174900	884205430	5470	5470	5470	5470	0
53	20241008	174800	884205430	5470	5470	5470	5470	0
54	20241008	174700	884205430	5470	5470	5470	5470	0
55	20241008	174600	884205430	5470	5470	5470	5470	0
56	20241008	174500	884205430	5470	5470	5470	5470	0
57	20241008	174400	884205430	5470	5470	5470	5470	0
58	20241008	174300	884205430	5470	5470	5470	5470	0
59	20241008	174200	884205430	5470	5470	5470	5470	0
60	20241008	174100	884205430	5470	5470	5470	5470	0
61	20241008	174000	884205430	5470	5470	5470	5470	0
62	20241008	173900	884205430	5470	5470	5470	5470	3749
63	20241008	173800	884205430	5470	5470	5470	5470	0
64	20241008	173700	884205430	5470	5470	5470	5470	0
65	20241008	173600	884205430	5470	5470	5470	5470	0
66	20241008	173500	884205430	5470	5470	5470	5470	0
67	20241008	173400	884205430	5470	5470	5470	5470	0
68	20241008	173300	884205430	5470	5470	5470	5470	0
69	20241008	173200	884205430	5470	5470	5470	5470	0
70	20241008	173100	884205430	5470	5470	5470	5470	0
71	20241008	173000	884205430	5470	5470	5470	5470	0
72	20241008	172900	884205430	5470	5470	5470	5470	0
73	20241008	172800	884205430	5470	5470	5470	5470	0
74	20241008	172700	884205430	5470	5470	5470	5470	0
75	20241008	172600	884205430	5470	5470	5470	5470	0
76	20241008	172500	884205430	5470	5470	5470	5470	0
77	20241008	172400	884205430	5470	5470	5470	5470	0
78	20241008	172300	884205430	5470	5470	5470	5470	0
79	20241008	172200	884205430	5470	5470	5470	5470	0
80	20241008	172100	884205430	5470	5470	5470	5470	0
81	20241008	172000	884205430	5470	5470	5470	5470	0
82	20241008	171900	884205430	5470	5470	5470	5470	0
83	20241008	171800	884205430	5470	5470	5470	5470	0
84	20241008	171700	884205430	5470	5470	5470	5470	0
85	20241008	171600	884205430	5470	5470	5470	5470	0
86	20241008	171500	884205430	5470	5470	5470	5470	0
87	20241008	171400	884205430	5470	5470	5470	5470	0
88	20241008	171300	884205430	5470	5470	5470	5470	0
89	20241008	171200	884205430	5470	5470	5470	5470	0
90	20241008	171100	884205430	5470	5470	5470	5470	0
91	20241008	171000	884205430	5470	5470	5470	5470	0
92	20241008	170900	884205430	5470	5470	5470	5470	3749
93	20241008	170800	884205430	5470	5470	5470	5470	0
94	20241008	170700	884205430	5470	5470	5470	5470	0
95	20241008	170600	884205430	5470	5470	5470	5470	0
96	20241008	170500	884205430	5470	5470	5470	5470	0
97	20241008	170400	884205430	5470	5470	5470	5470	0
98	20241008	170300	884205430	5470	5470	5470	5470	0
99	20241008	170200	884205430	5470	5470	5470	5470	0
100	20241008	170100	884205430	5470	5470	5470	5470	0
101	20241008	170000	884205430	5470	5470	5470	5470	0
102	20241008	165900	884205430	5470	5470	5470	5470	0
103	20241008	165800	884205430	5470	5470	5470	5470	0
104	20241008	165700	884205430	5470	5470	5470	5470	0
105	20241008	165600	884205430	5470	5470	5470	5470	0
106	20241008	165500	884205430	5470	5470	5470	5470	0
107	20241008	165400	884205430	5470	5470	5470	5470	0
108	20241008	165300	884205430	5470	5470	5470	5470	0
109	20241008	165200	884205430	5470	5470	5470	5470	0
110	20241008	165100	884205430	5470	5470	5470	5470	0
111	20241008	165000	884205430	5470	5470	5470	5470	0
112	20241008	164900	884205430	5470	5470	5470	5470	0
113	20241008	164800	884205430	5470	5470	5470	5470	0
114	20241008	164700	884205430	5470	5470	5470	5470	0
115	20241008	164600	884205430	5470	5470	5470	5470	0
116	20241008	164500	884205430	5470	5470	5470	5470	0
117	20241008	164400	884205430	5470	5470	5470	5470	0
118	20241008	164300	884205430	5470	5470	5470	5470	0
119	20241008	164200	884205430	5470	5470	5470	5470	0
120	20241008	164100	884205430	5470	5470	5470	5470	0
121	20241008	164000	884205430	5470	5470	5470	5470	0
122	20241008	163900	884205430	5470	5470	5470	5470	3749
123	20241008	163800	884205430	5470	5470	5470	5470	0
124	20241008	163700	884205430	5470	5470	5470	5470	0
125	20241008	163600	884205430	5470	5470	5470	5470	0
126	20241008	163500	884205430	5470	5470	5470	5470	0
127	20241008	163400	884205430	5470	5470	5470	5470	0
128	20241008	163300	884205430	5470	5470	5470	5470	0
129	20241008	163200	884205430	5470	5470	5470	5470	0
130	20241008	163100	884205430	5470	5470	5470	5470	0
131	20241008	163000	884205430	5470	5470	5470	5470	0
132	20241008	162900	884205430	5470	5470	5470	5470	0
133	20241008	162800	884205430	5470	5470	5470	5470	0
134	20241008	162700	884205430	5470	5470	5470	5470	0
135	20241008	162600	884205430	5470	5470	5470	5470	0
136	20241008	162500	884205430	5470	5470	5470	5470	0
137	20241008	162400	884205430	5470	5470	5470	5470	0
138	20241008	162300	884205430	5470	5470	5470	5470	0
139	20241008	162200	884205430	5470	5470	5470	5470	0
140	20241008	162100	884205430	5470	5470	5470	5470	0
141	20241008	162000	884205430	5470	5470	5470	5470	0
142	20241008	161900	884205430	5470	5470	5470	5470	0
143	20241008	161800	884205430	5470	5470	5470	5470	0
144	20241008	161700	884205430	5470	5470	5470	5470	0
145	20241008	161600	884205430	5470	5470	5470	5470	0
146	20241008	161500	884205430	5470	5470	5470	5470	0
147	20241008	161400	884205430	5470	5470	5470	5470	0
148	20241008	161300	884205430	5470	5470	5470	5470	0
149	20241008	161200	884205430	5470	5470	5470	5470	0
150	20241008	161100	884205430	5470	5470	5470	5470	0
151	20241008	161000	884205430	5470	5470	5470	5470	0
152	20241008	160900	884205430	5470	5470	5470	5470	3749
153	20241008	160800	884205430	5470	5470	5470	5470	0
154	20241008	160700	884205430	5470	5470	5470	5470	0
155	20241008	160600	884205430	5470	5470	5470	5470	0
156	20241008	160500	884205430	5470	5470	5470	5470	0
157	20241008	160400	884205430	5470	5470	5470	5470	0
158	20241008	160300	884205430	5470	5470	5470	5470	0
159	20241008	160200	884205430	5470	5470	5470	5470	0
160	20241008	160100	884205430	5470	5470	5470	5470	0
161	20241008	160000	884205430	5470	5470	5470	5470	0
162	20241008	155900	884205430	5470	5470	5470	5470	0
163	20241008	155800	884205430	5470	5470	5470	5470	0
164	20241008	155700	884205430	5470	5470	5470	5470	0
165	20241008	155600	884205430	5470	5470	5470	5470	0
166	20241008	155500	884205430	5470	5470	5470	5470	0
167	20241008	155400	884205430	5470	5470	5470	5470	0
168	20241008	155300	884205430	5470	5470	5470	5470	0
169	20241008	155200	884205430	5470	5470	5470	5470	0
170	20241008	155100	884205430	5470	5470	5470	5470	0
171	20241008	155000	884205430	5470	5470	5470	5470	0
172	20241008	154900	884205430	5470	5470	5470	5470	0
173	20241008	154800	884205430	5470	5470	5470	5470	0
174	20241008	154700	884205430	5470	5470	5470	5470	0
175	20241008	154600	884205430	5470	5470	5470	5470	0
176	20241008	154500	884205430	5470	5470	5470	5470	0
177	20241008	154400	884205430	5470	5470	5470	5470	0
178	20241008	154300	884205430	5470	5470	5470	5470	0
179	20241008	154200	884205430	5470	5470	5470	5470	0
180	20241008	154100	884205430	5470	5470	5470	5470	0
181	20241008	154000	884205430	5470	5470	5470	5470	0
182	20241008	153900	884205430	5470	5470	5470	5470	3749
183	20241008	153800	884205430	5470	5470	5470	5470	0
184	20241008	153700	884205430	5470	5470	5470	5470	0
185	20241008	153600	884205430	5470	5470	5470	5470	0
186	20241008	153500	884205430	5470	5470	5470	5470	0
187	20241008	153400	884205430	5470	5470	5470	5470	0
188	20241008	153300	884205430	5470	5470	5470	5470	0
189	20241008	153200	884205430	5470	5470	5470	5470	0
190	20241008	153100	884205430	5470	5470	5470	5470	0
191	20241008	153000	884205430	5470	5470	5470	5470	3749
192	20241008	152900	863698400	5450	5450	5450	5450	0
193	20241008	152800	863698400	5450	5450	5450	5450	0
194	20241008	152700	863698400	5450	5450	5450	5450	0
195	20241008	152600	863698400	5450	5450	5450	5450	0
196	20241008	152500	863698400	5450	5450	5450	5450	0
197	20241008	152400	863698400	5450	5450	5450	5450	0
198	20241008	152300	863698400	5450	5450	5450	5450	0
199	20241008	152200	863698400	5450	5450	5450	5450	0
200	20241008	152100	863698400	5450	5450	5450	5450	0
201	20241008	152000	863698400	5450	5450	5450	5450	0
202	20241008	151900	863698400	5450	5450	5450	5440	830
203	20241008	151800	859180030	5450	5450	5450	5450	10
204	20241008	151700	859125530	5450	5450	5450	5450	46
205	20241008	151600	858874830	5450	5450	5450	5450	10
206	20241008	151500	858820330	5450	5450	5450	5440	45
207	20241008	151400	858575120	5440	5440	5440	5440	500
208	20241008	151300	855855120	5440	5430	5450	5430	48
209	20241008	151200	855593550	5430	5440	5440	5430	322
210	20241008	151100	853843910	5440	5450	5450	5440	38
211	20241008	151000	853636830	5450	5440	5450	5440	20
212	20241008	150900	853527970	5450	5440	5450	5440	149
213	20241008	150800	852716740	5440	5440	5440	5440	96
214	20241008	150700	852194500	5430	5430	5430	5430	0
215	20241008	150600	852194500	5430	5430	5440	5430	6945
216	20241008	150500	814482650	5430	5430	5440	5430	388
217	20241008	150400	812375720	5440	5450	5450	5440	754
218	20241008	150300	808273500	5440	5450	5450	5440	61
219	20241008	150200	807941590	5440	5430	5440	5430	501
220	20241008	150100	805221150	5440	5440	5440	5440	239
221	20241008	150000	803920990	5440	5440	5440	5430	1149
222	20241008	145900	797672240	5440	5460	5460	5440	6455
223	20241008	145800	762512460	5450	5450	5450	5450	80
224	20241008	145700	762076460	5460	5460	5460	5460	423
225	20241008	145600	759766880	5470	5470	5470	5470	0
226	20241008	145500	759766880	5470	5470	5470	5470	0
227	20241008	145400	759766880	5470	5450	5470	5450	871
228	20241008	145300	755019010	5450	5450	5450	5450	45
229	20241008	145200	754773760	5450	5450	5450	5450	600
230	20241008	145100	751503760	5460	5460	5460	5460	0
231	20241008	145000	751503760	5460	5460	5460	5460	634
232	20241008	144900	748042120	5460	5460	5460	5460	1
233	20241008	144800	748036660	5470	5460	5470	5460	688
234	20241008	144700	744279720	5460	5460	5460	5450	823
235	20241008	144600	739786230	5460	5460	5460	5460	8
236	20241008	144500	739742550	5470	5470	5470	5470	1
237	20241008	144400	739737080	5470	5470	5470	5470	0
238	20241008	144300	739737080	5470	5470	5470	5470	300
239	20241008	144200	738096080	5470	5470	5470	5470	100
240	20241008	144100	737549080	5470	5470	5470	5470	46
241	20241008	144000	737297460	5470	5470	5470	5470	3
242	20241008	143900	737281050	5480	5480	5480	5460	716
243	20241008	143800	733371450	5480	5480	5480	5480	13
244	20241008	143700	733300210	5480	5480	5480	5480	4
245	20241008	143600	733278290	5470	5470	5470	5470	512
246	20241008	143500	730477650	5470	5470	5470	5470	100
247	20241008	143400	729930650	5480	5480	5480	5480	46
248	20241008	143300	729678570	5470	5470	5470	5470	129
249	20241008	143200	728972940	5470	5470	5470	5470	34
250	20241008	143100	728786960	5470	5470	5470	5470	50
251	20241008	143000	728513460	5460	5480	5480	5460	266
252	20241008	142900	727057100	5480	5480	5480	5480	2000
253	20241008	142800	716097100	5480	5480	5480	5480	0
254	20241008	142700	716097100	5480	5480	5480	5480	0
255	20241008	142600	716097100	5480	5480	5480	5480	150
256	20241008	142500	715275100	5480	5480	5480	5480	0
257	20241008	142400	715275100	5480	5480	5480	5480	10
258	20241008	142300	715220300	5470	5470	5470	5470	0
259	20241008	142200	715220300	5470	5470	5470	5470	5
260	20241008	142100	715192950	5470	5470	5470	5470	15
261	20241008	142000	715110900	5480	5470	5480	5450	397
262	20241008	141900	712938910	5470	5470	5470	5470	40
263	20241008	141800	712720110	5470	5470	5470	5470	655
264	20241008	141700	709137260	5450	5460	5460	5450	200
265	20241008	141600	708046030	5460	5460	5460	5460	1179
266	20241008	141500	701608690	5460	5460	5460	5460	130
267	20241008	141400	700898890	5460	5460	5460	5460	184
268	20241008	141300	699894250	5470	5470	5470	5470	0
269	20241008	141200	699894250	5470	5480	5480	5470	120
270	20241008	141100	699237650	5480	5480	5480	5480	46
271	20241008	141000	698985570	5460	5460	5460	5460	0
272	20241008	140900	698985570	5460	5460	5460	5460	0
273	20241008	140800	698985570	5460	5460	5460	5460	36
274	20241008	140700	698789010	5480	5480	5480	5480	0
275	20241008	140600	698789010	5480	5470	5480	5470	604
276	20241008	140500	695485090	5460	5460	5460	5460	0
277	20241008	140400	695485090	5460	5460	5460	5460	20
278	20241008	140300	695375890	5470	5470	5470	5470	31
279	20241008	140200	695206320	5460	5460	5460	5460	0
280	20241008	140100	695206320	5460	5460	5460	5460	58
281	20241008	140000	694889640	5460	5460	5460	5460	48
282	20241008	135900	694627560	5460	5460	5460	5460	61
283	20241008	135800	694294500	5460	5460	5460	5460	0
284	20241008	135700	694294500	5460	5460	5460	5460	10
285	20241008	135600	694239900	5480	5480	5480	5480	50
286	20241008	135500	693965900	5480	5480	5480	5480	0
287	20241008	135400	693965900	5480	5480	5480	5480	46
288	20241008	135300	693713820	5470	5470	5470	5470	394
289	20241008	135200	691558640	5470	5470	5470	5470	97
290	20241008	135100	691028050	5480	5480	5480	5480	1
291	20241008	135000	691022570	5460	5460	5460	5460	0
292	20241008	134900	691022570	5460	5460	5460	5460	0
293	20241008	134800	691022570	5460	5480	5480	5460	1735
294	20241008	134700	681525790	5480	5480	5480	5480	347
295	20241008	134600	679624230	5490	5490	5490	5480	351
296	20241008	134500	677697490	5490	5490	5490	5490	411
297	20241008	134400	675441100	5490	5470	5490	5470	40
298	20241008	134300	675222280	5480	5460	5490	5460	1642
299	20241008	134200	666211470	5490	5450	5490	5450	2347
300	20241008	134100	653369770	5450	5450	5450	5450	41
301	20241008	134000	653146320	5470	5470	5470	5470	0
302	20241008	133900	653146320	5470	5470	5470	5470	2
303	20241008	133800	653135380	5470	5470	5470	5470	46
304	20241008	133700	652883760	5470	5470	5470	5470	1
305	20241008	133600	652878290	5460	5470	5470	5460	326
306	20241008	133500	651097280	5470	5460	5470	5460	44
307	20241008	133400	650857000	5470	5470	5470	5470	1
308	20241008	133300	650851530	5460	5460	5460	5460	1
309	20241008	133200	650846070	5460	5470	5470	5460	48
310	20241008	133100	650583530	5460	5460	5460	5460	620
311	20241008	133000	647198330	5460	5460	5460	5460	800
312	20241008	132900	642830330	5460	5460	5460	5460	0
313	20241008	132800	642830330	5460	5460	5460	5460	100
314	20241008	132700	642284330	5460	5460	5460	5460	237
315	20241008	132600	640990310	5460	5460	5460	5460	97
316	20241008	132500	640460690	5450	5470	5470	5450	23
317	20241008	132400	640335080	5470	5470	5470	5470	30
318	20241008	132300	640170980	5470	5480	5480	5460	1577
319	20241008	132200	631549680	5480	5480	5480	5480	19
320	20241008	132100	631445560	5480	5480	5490	5480	1218
321	20241008	132000	624770910	5480	5480	5480	5480	350
322	20241008	131900	622852910	5480	5470	5480	5470	1594
323	20241008	131800	614133700	5470	5470	5470	5470	1
324	20241008	131700	614128230	5470	5470	5470	5470	0
325	20241008	131600	614128230	5470	5470	5470	5470	1542
326	20241008	131500	605693490	5460	5460	5460	5460	38
327	20241008	131400	605486010	5460	5460	5460	5460	24
328	20241008	131300	605354970	5460	5460	5460	5460	104
329	20241008	131200	604787130	5460	5460	5470	5460	210
330	20241008	131100	603640210	5470	5460	5470	5460	11
331	20241008	131000	603580140	5470	5470	5470	5470	1
332	20241008	130900	603574670	5450	5460	5460	5450	11
333	20241008	130800	603514620	5460	5460	5460	5460	2
334	20241008	130700	603503700	5460	5460	5470	5450	5753
335	20241008	130600	572091960	5460	5460	5460	5460	15
336	20241008	130500	572010060	5450	5450	5450	5450	81
337	20241008	130400	571568610	5450	5450	5450	5450	0
338	20241008	130300	571568610	5450	5450	5450	5450	1525
339	20241008	130200	563257360	5450	5450	5450	5450	199
340	20241008	130100	562172810	5460	5460	5460	5460	1
341	20241008	130000	562167350	5460	5450	5460	5450	148
342	20241008	125900	561360290	5450	5450	5450	5450	0
343	20241008	125800	561360290	5450	5450	5450	5450	0
344	20241008	125700	561360290	5450	5450	5450	5450	0
345	20241008	125600	561360290	5450	5450	5450	5450	148
346	20241008	125500	560553690	5460	5460	5460	5460	193
347	20241008	125400	559499910	5460	5460	5460	5460	30
348	20241008	125300	559336110	5450	5450	5450	5450	50
349	20241008	125200	559063610	5460	5460	5460	5460	3
350	20241008	125100	559047230	5450	5450	5450	5450	0
351	20241008	125000	559047230	5450	5460	5460	5450	230
352	20241008	124900	557793660	5460	5460	5460	5450	1888
353	20241008	124800	547493170	5450	5450	5450	5450	0
354	20241008	124700	547493170	5450	5450	5450	5450	201
355	20241008	124600	546397720	5450	5450	5450	5450	0
356	20241008	124500	546397720	5450	5450	5450	5450	0
357	20241008	124400	546397720	5450	5450	5450	5450	200
358	20241008	124300	545307720	5460	5460	5460	5460	0
359	20241008	124200	545307720	5460	5460	5460	5460	0
360	20241008	124100	545307720	5460	5450	5460	5450	1098
361	20241008	124000	539321610	5430	5430	5430	5430	0
362	20241008	123900	539321610	5430	5430	5430	5430	0
363	20241008	123800	539321610	5430	5430	5430	5430	0
364	20241008	123700	539321610	5430	5430	5430	5430	0
365	20241008	123600	539321610	5430	5430	5430	5430	0
366	20241008	123500	539321610	5430	5430	5430	5430	204
367	20241008	123400	538213890	5430	5430	5430	5430	0
368	20241008	123300	538213890	5430	5430	5430	5430	90
369	20241008	123200	537725190	5430	5450	5450	5430	47
370	20241008	123100	537469060	5450	5450	5450	5450	0
371	20241008	123000	537469060	5450	5430	5450	5430	71
372	20241008	122900	537083510	5430	5430	5430	5430	1
373	20241008	122800	537078080	5430	5440	5440	5430	378
374	20241008	122700	535021770	5430	5430	5430	5430	0
375	20241008	122600	535021770	5430	5430	5430	5430	0
376	20241008	122500	535021770	5430	5430	5430	5430	0
377	20241008	122400	535021770	5430	5430	5430	5430	0
378	20241008	122300	535021770	5430	5430	5430	5430	0
379	20241008	122200	535021770	5430	5430	5430	5430	0
380	20241008	122100	535021770	5430	5430	5430	5430	552
381	20241008	122000	532024410	5450	5450	5450	5430	3162
382	20241008	121900	514841820	5440	5440	5440	5440	243
383	20241008	121800	513519900	5450	5440	5450	5440	203
384	20241008	121700	512415530	5440	5440	5440	5440	484
385	20241008	121600	509782570	5450	5450	5450	5450	69
386	20241008	121500	509406520	5450	5440	5450	5440	2567
387	20241008	121400	495441580	5440	5440	5440	5440	0
388	20241008	121300	495441580	5440	5440	5440	5440	0
389	20241008	121200	495441580	5440	5440	5440	5440	500
390	20241008	121100	492721580	5440	5440	5440	5440	100
391	20241008	121000	492177580	5440	5440	5440	5440	0
392	20241008	120900	492177580	5440	5440	5440	5440	0
393	20241008	120800	492177580	5440	5440	5440	5440	0
394	20241008	120700	492177580	5440	5440	5440	5440	480
395	20241008	120600	489566380	5440	5440	5440	5440	77
396	20241008	120500	489147500	5440	5440	5440	5440	1048
397	20241008	120400	483446380	5430	5430	5430	5430	174
398	20241008	120300	482501560	5430	5430	5430	5430	0
399	20241008	120200	482501560	5430	5430	5430	5430	1
400	20241008	120100	482496130	5430	5430	5430	5430	0
401	20241008	120000	482496130	5430	5430	5430	5430	500
402	20241008	115900	479781130	5430	5430	5430	5430	301
403	20241008	115800	478146700	5450	5440	5450	5440	502
404	20241008	115700	475415800	5440	5440	5440	5440	0
405	20241008	115600	475415800	5440	5440	5440	5440	250
406	20241008	115500	474055800	5440	5440	5440	5440	1282
407	20241008	115400	467081720	5440	5440	5440	5440	0
408	20241008	115300	467081720	5440	5440	5440	5440	30
409	20241008	115200	466918520	5440	5440	5440	5440	100
410	20241008	115100	466374520	5450	5450	5450	5450	0
411	20241008	115000	466374520	5450	5450	5450	5450	0
412	20241008	114900	466374520	5450	5450	5450	5450	0
413	20241008	114800	466374520	5450	5450	5450	5450	0
414	20241008	114700	466374520	5450	5450	5450	5450	0
415	20241008	114600	466374520	5450	5450	5450	5450	5
416	20241008	114500	466347270	5450	5450	5450	5450	338
417	20241008	114400	464505170	5450	5450	5450	5450	878
418	20241008	114300	459720070	5450	5450	5450	5450	1358
419	20241008	114200	452318970	5450	5450	5450	5450	77
420	20241008	114100	451899320	5440	5440	5440	5440	120
421	20241008	114000	451246520	5440	5440	5440	5440	0
422	20241008	113900	451246520	5440	5440	5440	5440	84
423	20241008	113800	450789560	5440	5440	5440	5440	28
424	20241008	113700	450637240	5440	5440	5440	5440	0
425	20241008	113600	450637240	5440	5440	5440	5440	357
426	20241008	113500	448695160	5440	5440	5440	5440	0
427	20241008	113400	448695160	5440	5440	5440	5440	0
428	20241008	113300	448695160	5440	5440	5440	5440	193
429	20241008	113200	447645240	5440	5440	5440	5440	46
430	20241008	113100	447395000	5430	5430	5430	5430	50
431	20241008	113000	447123500	5430	5430	5430	5430	0
432	20241008	112900	447123500	5430	5430	5430	5430	40
433	20241008	112800	446906300	5430	5430	5430	5430	0
434	20241008	112700	446906300	5430	5430	5430	5430	3819
435	20241008	112600	426169130	5440	5440	5440	5440	0
436	20241008	112500	426169130	5440	5440	5440	5440	46
437	20241008	112400	425918890	5440	5440	5440	5440	20
438	20241008	112300	425810090	5440	5440	5440	5440	5
439	20241008	112200	425782890	5430	5430	5430	5430	0
440	20241008	112100	425782890	5430	5430	5430	5430	0
441	20241008	112000	425782890	5430	5430	5430	5430	11
442	20241008	111900	425723160	5430	5430	5430	5430	151
443	20241008	111800	424903230	5440	5440	5440	5440	20
444	20241008	111700	424794430	5440	5440	5440	5440	2
445	20241008	111600	424783550	5440	5430	5440	5430	166
446	20241008	111500	423881710	5430	5430	5430	5430	0
447	20241008	111400	423881710	5430	5440	5440	5430	192
448	20241008	111300	422839060	5440	5440	5440	5440	134
449	20241008	111200	422110100	5440	5440	5440	5440	0
450	20241008	111100	422110100	5440	5440	5440	5440	0
451	20241008	111000	422110100	5440	5440	5440	5440	38
452	20241008	110900	421903380	5440	5440	5440	5440	0
453	20241008	110800	421903380	5440	5430	5440	5430	146
454	20241008	110700	421109150	5440	5440	5440	5440	133
455	20241008	110600	420385630	5440	5440	5450	5440	231
456	20241008	110500	419128530	5440	5440	5440	5440	0
457	20241008	110400	419128530	5440	5440	5440	5440	50
458	20241008	110300	418856530	5440	5440	5440	5440	0
459	20241008	110200	418856530	5440	5440	5440	5440	0
460	20241008	110100	418856530	5440	5450	5450	5440	3
461	20241008	110000	418840190	5450	5450	5450	5450	0
462	20241008	105900	418840190	5450	5450	5450	5450	0
463	20241008	105800	418840190	5450	5440	5450	5440	171
464	20241008	105700	417909770	5440	5440	5440	5440	46
465	20241008	105600	417659530	5430	5430	5430	5430	0
466	20241008	105500	417659530	5430	5430	5430	5430	300
467	20241008	105400	416030530	5430	5430	5430	5430	0
468	20241008	105300	416030530	5430	5430	5430	5430	67
469	20241008	105200	415666720	5440	5430	5440	5430	530
470	20241008	105100	412783740	5430	5430	5430	5430	221
471	20241008	105000	411583710	5440	5440	5440	5440	4
472	20241008	104900	411561950	5440	5440	5440	5430	106
473	20241008	104800	410986310	5440	5440	5440	5440	0
474	20241008	104700	410986310	5440	5440	5440	5440	96
475	20241008	104600	410464070	5430	5430	5430	5430	30
476	20241008	104500	410301170	5430	5430	5430	5430	807
477	20241008	104400	405919160	5410	5420	5420	5410	43
478	20241008	104300	405686400	5420	5430	5430	5420	61
479	20241008	104200	405355280	5430	5420	5430	5420	2
480	20241008	104100	405344430	5420	5420	5420	5420	72
481	20241008	104000	404954190	5430	5430	5430	5430	0
482	20241008	103900	404954190	5430	5430	5430	5430	0
483	20241008	103800	404954190	5430	5430	5430	5430	0
484	20241008	103700	404954190	5430	5430	5430	5410	14801
485	20241008	103600	324859460	5430	5430	5430	5430	373
486	20241008	103500	322834070	5440	5440	5440	5440	0
487	20241008	103400	322834070	5440	5440	5440	5440	10
488	20241008	103300	322779670	5440	5430	5440	5430	1646
489	20241008	103200	313831890	5440	5450	5450	5440	620
490	20241008	103100	310458390	5440	5440	5440	5440	770
491	20241008	103000	306269590	5440	5450	5450	5440	11
492	20241008	102900	306209740	5450	5450	5450	5450	101
493	20241008	102800	305659290	5450	5450	5450	5450	2
494	20241008	102700	305648390	5450	5450	5450	5450	46
495	20241008	102600	305397690	5450	5450	5450	5450	113
496	20241008	102500	304781840	5460	5450	5460	5450	106
497	20241008	102400	304203680	5460	5460	5460	5450	277
498	20241008	102300	302692920	5460	5450	5460	5450	701
499	20241008	102200	298865470	5440	5440	5440	5440	10
500	20241008	102100	298811070	5460	5460	5460	5460	0
501	20241008	102000	298811070	5460	5460	5460	5460	0
502	20241008	101900	298811070	5460	5450	5460	5430	3602
503	20241008	101800	279184830	5460	5460	5460	5460	0
504	20241008	101700	279184830	5460	5460	5460	5460	0
505	20241008	101600	279184830	5460	5450	5460	5450	84
506	20241008	101500	278726430	5450	5450	5450	5450	203
507	20241008	101400	277620080	5450	5450	5450	5450	25
508	20241008	101300	277483830	5450	5450	5450	5450	10
509	20241008	101200	277429330	5450	5440	5450	5440	8
510	20241008	101100	277385740	5460	5460	5460	5460	1000
511	20241008	101000	271925740	5460	5460	5460	5460	0
512	20241008	100900	271925740	5460	5430	5460	5430	1206
513	20241008	100800	265377130	5440	5440	5440	5440	2135
514	20241008	100700	253762730	5450	5460	5460	5450	890
515	20241008	100600	248910220	5460	5460	5460	5450	96
516	20241008	100500	248386810	5460	5460	5460	5460	110
517	20241008	100400	247786210	5460	5460	5460	5460	0
518	20241008	100300	247786210	5460	5460	5460	5460	77
519	20241008	100200	247365790	5470	5460	5470	5460	151
520	20241008	100100	246539830	5470	5460	5470	5460	180
521	20241008	100000	245556570	5450	5460	5460	5450	19
522	20241008	095900	245452990	5450	5470	5470	5450	1363
523	20241008	095800	238020770	5470	5470	5470	5470	117
524	20241008	095700	237380780	5470	5460	5470	5460	1275
525	20241008	095600	230408220	5460	5460	5460	5460	416
526	20241008	095500	228136860	5460	5460	5460	5460	41
527	20241008	095400	227913000	5460	5450	5460	5450	616
528	20241008	095300	224554690	5450	5450	5450	5450	76
529	20241008	095200	224140490	5450	5450	5450	5450	105
530	20241008	095100	223568240	5440	5440	5440	5440	1807
531	20241008	095000	213738160	5440	5450	5450	5440	103
532	20241008	094900	213177380	5440	5440	5440	5440	0
533	20241008	094800	213177380	5440	5440	5440	5440	0
534	20241008	094700	213177380	5440	5430	5450	5430	345
535	20241008	094600	211300630	5450	5440	5450	5440	155
536	20241008	094500	210457420	5440	5440	5440	5440	1400
537	20241008	094400	202841420	5430	5430	5430	5430	22
538	20241008	094300	202721960	5430	5430	5430	5430	395
539	20241008	094200	200577110	5430	5430	5430	5430	53
540	20241008	094100	200289320	5440	5440	5440	5430	425
541	20241008	094000	197977350	5440	5440	5440	5440	100
542	20241008	093900	197433350	5430	5430	5430	5430	300
543	20241008	093800	195804350	5440	5470	5470	5440	629
544	20241008	093700	192377170	5460	5470	5470	5450	337
545	20241008	093600	190539600	5460	5460	5460	5460	724
546	20241008	093500	186586560	5460	5450	5460	5450	1513
547	20241008	093400	178336260	5440	5440	5440	5440	4599
548	20241008	093300	153317700	5440	5430	5440	5430	1797
549	20241008	093200	143550880	5430	5420	5430	5400	2230
550	20241008	093100	131470370	5430	5430	5430	5430	12
551	20241008	093000	131405210	5390	5390	5420	5380	469
552	20241008	092900	128866170	5390	5390	5390	5380	611
553	20241008	092800	125573680	5390	5410	5410	5390	1335
554	20241008	092700	118369780	5410	5420	5420	5410	66
555	20241008	092600	118012100	5430	5430	5430	5430	1
556	20241008	092500	118006670	5410	5410	5410	5410	57
557	20241008	092400	117698300	5400	5430	5430	5400	11
558	20241008	092300	117638600	5430	5430	5430	5430	7
559	20241008	092200	117600590	5380	5430	5430	5380	9794
560	20241008	092100	64806690	5430	5440	5440	5430	481
561	20241008	092000	62194670	5440	5440	5440	5440	0
562	20241008	091900	62194670	5440	5440	5440	5440	99
563	20241008	091800	61656110	5440	5440	5440	5440	62
564	20241008	091700	61318830	5440	5440	5440	5430	103
565	20241008	091600	60758810	5440	5440	5440	5430	329
566	20241008	091500	58970050	5450	5450	5450	5450	193
567	20241008	091400	57918200	5460	5460	5470	5460	1119
568	20241008	091300	51808450	5460	5460	5470	5460	920
569	20241008	091200	46783560	5460	5470	5470	5460	939
570	20241008	091100	41653320	5470	5480	5480	5460	309
571	20241008	091000	39963070	5480	5490	5490	5480	13
572	20241008	090900	39891750	5490	5460	5490	5460	1420
573	20241008	090800	32104650	5460	5460	5460	5460	625
574	20241008	090700	28692150	5470	5460	5470	5460	1097
575	20241008	090600	22692500	5460	5470	5470	5460	1027
576	20241008	090500	17074830	5460	5450	5470	5450	446
577	20241008	090400	14636220	5450	5460	5460	5450	183
578	20241008	090300	13637360	5460	5450	5460	5450	666
579	20241008	090200	10005970	5450	5450	5450	5450	17
580	20241008	090100	9913320	5410	5430	5430	5410	1115
581	20241008	090000	3864960	5440	5430	5480	5430	711