KissMeData/006220/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184700	389255530	8670	8670	8670	8670	2634
3	20241004	184600	389255530	8670	8670	8670	8670	0
4	20241004	184500	389255530	8670	8670	8670	8670	0
5	20241004	184400	389255530	8670	8670	8670	8670	0
6	20241004	184300	389255530	8670	8670	8670	8670	0
7	20241004	184200	389255530	8670	8670	8670	8670	0
8	20241004	184100	389255530	8670	8670	8670	8670	0
9	20241004	184000	389255530	8670	8670	8670	8670	0
10	20241004	183900	389255530	8670	8670	8670	8670	0
11	20241004	183800	389255530	8670	8670	8670	8670	0
12	20241004	183700	389255530	8670	8670	8670	8670	0
13	20241004	183600	389255530	8670	8670	8670	8670	0
14	20241004	183500	389255530	8670	8670	8670	8670	0
15	20241004	183400	389255530	8670	8670	8670	8670	0
16	20241004	183300	389255530	8670	8670	8670	8670	0
17	20241004	183200	389255530	8670	8670	8670	8670	0
18	20241004	183100	389255530	8670	8670	8670	8670	0
19	20241004	183000	389255530	8670	8670	8670	8670	0
20	20241004	182900	389255530	8670	8670	8670	8670	0
21	20241004	182800	389255530	8670	8670	8670	8670	0
22	20241004	182700	389255530	8670	8670	8670	8670	0
23	20241004	182600	389255530	8670	8670	8670	8670	0
24	20241004	182500	389255530	8670	8670	8670	8670	0
25	20241004	182400	389255530	8670	8670	8670	8670	0
26	20241004	182300	389255530	8670	8670	8670	8670	0
27	20241004	182200	389255530	8670	8670	8670	8670	0
28	20241004	182100	389255530	8670	8670	8670	8670	0
29	20241004	182000	389255530	8670	8670	8670	8670	0
30	20241004	181900	389255530	8670	8670	8670	8670	0
31	20241004	181800	389255530	8670	8670	8670	8670	0
32	20241004	181700	389255530	8670	8670	8670	8670	2634
33	20241004	181600	389255530	8670	8670	8670	8670	0
34	20241004	181500	389255530	8670	8670	8670	8670	0
35	20241004	181400	389255530	8670	8670	8670	8670	0
36	20241004	181300	389255530	8670	8670	8670	8670	0
37	20241004	181200	389255530	8670	8670	8670	8670	0
38	20241004	181100	389255530	8670	8670	8670	8670	0
39	20241004	181000	389255530	8670	8670	8670	8670	0
40	20241004	180900	389255530	8670	8670	8670	8670	0
41	20241004	180800	389255530	8670	8670	8670	8670	0
42	20241004	180700	389255530	8670	8670	8670	8670	0
43	20241004	180600	389255530	8670	8670	8670	8670	0
44	20241004	180500	389255530	8670	8670	8670	8670	0
45	20241004	180400	389255530	8670	8670	8670	8670	0
46	20241004	180300	389255530	8670	8670	8670	8670	0
47	20241004	180200	389255530	8670	8670	8670	8670	0
48	20241004	180100	389255530	8670	8670	8670	8670	0
49	20241004	180000	389255530	8670	8670	8670	8670	0
50	20241004	175900	389255530	8670	8670	8670	8670	0
51	20241004	175800	389255530	8670	8670	8670	8670	0
52	20241004	175700	389255530	8670	8670	8670	8670	0
53	20241004	175600	389255530	8670	8670	8670	8670	0
54	20241004	175500	389255530	8670	8670	8670	8670	0
55	20241004	175400	389255530	8670	8670	8670	8670	0
56	20241004	175300	389255530	8670	8670	8670	8670	0
57	20241004	175200	389255530	8670	8670	8670	8670	0
58	20241004	175100	389255530	8670	8670	8670	8670	0
59	20241004	175000	389255530	8670	8670	8670	8670	0
60	20241004	174900	389255530	8670	8670	8670	8670	0
61	20241004	174800	389255530	8670	8670	8670	8670	0
62	20241004	174700	389255530	8670	8670	8670	8670	2634
63	20241004	174600	389255530	8670	8670	8670	8670	0
64	20241004	174500	389255530	8670	8670	8670	8670	0
65	20241004	174400	389255530	8670	8670	8670	8670	0
66	20241004	174300	389255530	8670	8670	8670	8670	0
67	20241004	174200	389255530	8670	8670	8670	8670	0
68	20241004	174100	389255530	8670	8670	8670	8670	0
69	20241004	174000	389255530	8670	8670	8670	8670	0
70	20241004	173900	389255530	8670	8670	8670	8670	0
71	20241004	173800	389255530	8670	8670	8670	8670	0
72	20241004	173700	389255530	8670	8670	8670	8670	0
73	20241004	173600	389255530	8670	8670	8670	8670	0
74	20241004	173500	389255530	8670	8670	8670	8670	0
75	20241004	173400	389255530	8670	8670	8670	8670	0
76	20241004	173300	389255530	8670	8670	8670	8670	0
77	20241004	173200	389255530	8670	8670	8670	8670	0
78	20241004	173100	389255530	8670	8670	8670	8670	0
79	20241004	173000	389255530	8670	8670	8670	8670	0
80	20241004	172900	389255530	8670	8670	8670	8670	0
81	20241004	172800	389255530	8670	8670	8670	8670	0
82	20241004	172700	389255530	8670	8670	8670	8670	0
83	20241004	172600	389255530	8670	8670	8670	8670	0
84	20241004	172500	389255530	8670	8670	8670	8670	0
85	20241004	172400	389255530	8670	8670	8670	8670	0
86	20241004	172300	389255530	8670	8670	8670	8670	0
87	20241004	172200	389255530	8670	8670	8670	8670	0
88	20241004	172100	389255530	8670	8670	8670	8670	0
89	20241004	172000	389255530	8670	8670	8670	8670	0
90	20241004	171900	389255530	8670	8670	8670	8670	0
91	20241004	171800	389255530	8670	8670	8670	8670	0
92	20241004	171700	389255530	8670	8670	8670	8670	2634
93	20241004	171600	389255530	8670	8670	8670	8670	0
94	20241004	171500	389255530	8670	8670	8670	8670	0
95	20241004	171400	389255530	8670	8670	8670	8670	0
96	20241004	171300	389255530	8670	8670	8670	8670	0
97	20241004	171200	389255530	8670	8670	8670	8670	0
98	20241004	171100	389255530	8670	8670	8670	8670	0
99	20241004	171000	389255530	8670	8670	8670	8670	0
100	20241004	170900	389255530	8670	8670	8670	8670	0
101	20241004	170800	389255530	8670	8670	8670	8670	0
102	20241004	170700	389255530	8670	8670	8670	8670	0
103	20241004	170600	389255530	8670	8670	8670	8670	0
104	20241004	170500	389255530	8670	8670	8670	8670	0
105	20241004	170400	389255530	8670	8670	8670	8670	0
106	20241004	170300	389255530	8670	8670	8670	8670	0
107	20241004	170200	389255530	8670	8670	8670	8670	0
108	20241004	170100	389255530	8670	8670	8670	8670	0
109	20241004	170000	389255530	8670	8670	8670	8670	0
110	20241004	165900	389255530	8670	8670	8670	8670	0
111	20241004	165800	389255530	8670	8670	8670	8670	0
112	20241004	165700	389255530	8670	8670	8670	8670	0
113	20241004	165600	389255530	8670	8670	8670	8670	0
114	20241004	165500	389255530	8670	8670	8670	8670	0
115	20241004	165400	389255530	8670	8670	8670	8670	0
116	20241004	165300	389255530	8670	8670	8670	8670	0
117	20241004	165200	389255530	8670	8670	8670	8670	0
118	20241004	165100	389255530	8670	8670	8670	8670	0
119	20241004	165000	389255530	8670	8670	8670	8670	0
120	20241004	164900	389255530	8670	8670	8670	8670	0
121	20241004	164800	389255530	8670	8670	8670	8670	0
122	20241004	164700	389255530	8670	8670	8670	8670	2634
123	20241004	164600	389255530	8670	8670	8670	8670	0
124	20241004	164500	389255530	8670	8670	8670	8670	0
125	20241004	164400	389255530	8670	8670	8670	8670	0
126	20241004	164300	389255530	8670	8670	8670	8670	0
127	20241004	164200	389255530	8670	8670	8670	8670	0
128	20241004	164100	389255530	8670	8670	8670	8670	0
129	20241004	164000	389255530	8670	8670	8670	8670	0
130	20241004	163900	389255530	8670	8670	8670	8670	0
131	20241004	163800	389255530	8670	8670	8670	8670	0
132	20241004	163700	389255530	8670	8670	8670	8670	0
133	20241004	163600	389255530	8670	8670	8670	8670	0
134	20241004	163500	389255530	8670	8670	8670	8670	0
135	20241004	163400	389255530	8670	8670	8670	8670	0
136	20241004	163300	389255530	8670	8670	8670	8670	0
137	20241004	163200	389255530	8670	8670	8670	8670	0
138	20241004	163100	389255530	8670	8670	8670	8670	0
139	20241004	163000	389255530	8670	8670	8670	8670	0
140	20241004	162900	389255530	8670	8670	8670	8670	0
141	20241004	162800	389255530	8670	8670	8670	8670	0
142	20241004	162700	389255530	8670	8670	8670	8670	0
143	20241004	162600	389255530	8670	8670	8670	8670	0
144	20241004	162500	389255530	8670	8670	8670	8670	0
145	20241004	162400	389255530	8670	8670	8670	8670	0
146	20241004	162300	389255530	8670	8670	8670	8670	0
147	20241004	162200	389255530	8670	8670	8670	8670	0
148	20241004	162100	389255530	8670	8670	8670	8670	0
149	20241004	162000	389255530	8670	8670	8670	8670	0
150	20241004	161900	389255530	8670	8670	8670	8670	0
151	20241004	161800	389255530	8670	8670	8670	8670	0
152	20241004	161700	389255530	8670	8670	8670	8670	2634
153	20241004	161600	389255530	8670	8670	8670	8670	0
154	20241004	161500	389255530	8670	8670	8670	8670	0
155	20241004	161400	389255530	8670	8670	8670	8670	0
156	20241004	161300	389255530	8670	8670	8670	8670	0
157	20241004	161200	389255530	8670	8670	8670	8670	0
158	20241004	161100	389255530	8670	8670	8670	8670	0
159	20241004	161000	389255530	8670	8670	8670	8670	0
160	20241004	160900	389255530	8670	8670	8670	8670	0
161	20241004	160800	389255530	8670	8670	8670	8670	0
162	20241004	160700	389255530	8670	8670	8670	8670	0
163	20241004	160600	389255530	8670	8670	8670	8670	0
164	20241004	160500	389255530	8670	8670	8670	8670	0
165	20241004	160400	389255530	8670	8670	8670	8670	0
166	20241004	160300	389255530	8670	8670	8670	8670	0
167	20241004	160200	389255530	8670	8670	8670	8670	0
168	20241004	160100	389255530	8670	8670	8670	8670	0
169	20241004	160000	389255530	8670	8670	8670	8670	0
170	20241004	155900	389255530	8670	8670	8670	8670	0
171	20241004	155800	389255530	8670	8670	8670	8670	0
172	20241004	155700	389255530	8670	8670	8670	8670	0
173	20241004	155600	389255530	8670	8670	8670	8670	0
174	20241004	155500	389255530	8670	8670	8670	8670	0
175	20241004	155400	389255530	8670	8670	8670	8670	0
176	20241004	155300	389255530	8670	8670	8670	8670	0
177	20241004	155200	389255530	8670	8670	8670	8670	0
178	20241004	155100	389255530	8670	8670	8670	8670	0
179	20241004	155000	389255530	8670	8670	8670	8670	0
180	20241004	154900	389255530	8670	8670	8670	8670	0
181	20241004	154800	389255530	8670	8670	8670	8670	0
182	20241004	154700	389255530	8670	8670	8670	8670	2634
183	20241004	154600	389255530	8670	8670	8670	8670	0
184	20241004	154500	389255530	8670	8670	8670	8670	0
185	20241004	154400	389255530	8670	8670	8670	8670	0
186	20241004	154300	389255530	8670	8670	8670	8670	0
187	20241004	154200	389255530	8670	8670	8670	8670	0
188	20241004	154100	389255530	8670	8670	8670	8670	0
189	20241004	154000	389255530	8670	8670	8670	8670	0
190	20241004	153900	389255530	8670	8670	8670	8670	0
191	20241004	153800	389255530	8670	8670	8670	8670	0
192	20241004	153700	389255530	8670	8670	8670	8670	0
193	20241004	153600	389255530	8670	8670	8670	8670	0
194	20241004	153500	389255530	8670	8670	8670	8670	0
195	20241004	153400	389255530	8670	8670	8670	8670	0
196	20241004	153300	389255530	8670	8670	8670	8670	0
197	20241004	153200	389255530	8670	8670	8670	8670	0
198	20241004	153100	389255530	8670	8670	8670	8670	0
199	20241004	153000	389255530	8670	8670	8670	8670	2634
200	20241004	152900	366418750	8690	8690	8690	8690	0
201	20241004	152800	366418750	8690	8690	8690	8690	0
202	20241004	152700	366418750	8690	8690	8690	8690	0
203	20241004	152600	366418750	8690	8690	8690	8690	0
204	20241004	152500	366418750	8690	8690	8690	8690	0
205	20241004	152400	366418750	8690	8690	8690	8690	0
206	20241004	152300	366418750	8690	8690	8690	8690	0
207	20241004	152200	366418750	8690	8690	8690	8690	0
208	20241004	152100	366418750	8690	8690	8690	8690	0
209	20241004	152000	366418750	8690	8690	8690	8690	0
210	20241004	151900	366418750	8690	8690	8690	8690	1221
211	20241004	151800	355808260	8700	8700	8700	8700	3
212	20241004	151700	355782160	8710	8690	8710	8690	1025
213	20241004	151600	346874870	8690	8690	8710	8690	67
214	20241004	151500	346291520	8690	8700	8700	8690	617
215	20241004	151400	340923710	8690	8700	8700	8690	468
216	20241004	151300	336852340	8700	8700	8700	8700	26
217	20241004	151200	336626140	8710	8700	8710	8700	45
218	20241004	151100	336234210	8690	8690	8710	8690	540
219	20241004	151000	331535710	8690	8690	8690	8690	18
220	20241004	150900	331379290	8690	8690	8690	8690	93
221	20241004	150800	330571120	8690	8690	8700	8690	15
222	20241004	150700	330440750	8700	8690	8700	8690	52
223	20241004	150600	329988500	8690	8690	8690	8690	10
224	20241004	150500	329901600	8700	8700	8700	8700	55
225	20241004	150400	329423100	8700	8710	8710	8700	470
226	20241004	150300	325332100	8700	8700	8710	8700	846
227	20241004	150200	317969900	8700	8700	8700	8700	513
228	20241004	150100	313506800	8700	8700	8700	8700	12
229	20241004	150000	313402400	8700	8700	8700	8700	14
230	20241004	145900	313280600	8700	8700	8700	8700	5
231	20241004	145800	313237100	8700	8700	8700	8700	11
232	20241004	145700	313141400	8700	8700	8700	8700	45
233	20241004	145600	312749900	8700	8700	8700	8700	15
234	20241004	145500	312619400	8700	8700	8700	8700	8
235	20241004	145400	312549800	8700	8700	8700	8700	2
236	20241004	145300	312532400	8700	8700	8700	8700	5
237	20241004	145200	312488900	8700	8700	8700	8700	10
238	20241004	145100	312401900	8700	8700	8700	8700	67
239	20241004	145000	311819000	8700	8700	8700	8700	219
240	20241004	144900	309913700	8700	8700	8700	8700	15
241	20241004	144800	309783200	8700	8710	8710	8700	869
242	20241004	144700	302222810	8710	8710	8710	8710	1
243	20241004	144600	302214100	8700	8700	8700	8700	25
244	20241004	144500	301996600	8700	8700	8700	8700	10
245	20241004	144400	301909600	8710	8710	8710	8710	53
246	20241004	144300	301447970	8710	8700	8710	8700	450
247	20241004	144200	297528720	8700	8700	8700	8700	49
248	20241004	144100	297102420	8700	8700	8700	8700	28
249	20241004	144000	296858820	8700	8700	8700	8700	2
250	20241004	143900	296841420	8700	8710	8710	8700	48
251	20241004	143800	296423800	8700	8710	8710	8700	108
252	20241004	143700	295483170	8710	8710	8710	8710	101
253	20241004	143600	294603460	8710	8710	8710	8710	0
254	20241004	143500	294603460	8710	8710	8710	8710	94
255	20241004	143400	293784720	8710	8710	8710	8710	11
256	20241004	143300	293688910	8710	8710	8710	8700	152
257	20241004	143200	292365220	8710	8710	8710	8710	129
258	20241004	143100	291241630	8710	8710	8710	8710	213
259	20241004	143000	289386400	8710	8710	8710	8710	8
260	20241004	142900	289316720	8710	8710	8710	8710	0
261	20241004	142800	289316720	8710	8710	8710	8710	5
262	20241004	142700	289273170	8720	8720	8720	8720	150
263	20241004	142600	287965170	8710	8710	8710	8710	10
264	20241004	142500	287878070	8720	8710	8720	8710	3
265	20241004	142400	287851930	8720	8720	8720	8720	0
266	20241004	142300	287851930	8720	8710	8720	8710	6
267	20241004	142200	287799660	8710	8710	8710	8710	8
268	20241004	142100	287729980	8710	8710	8710	8710	73
269	20241004	142000	287094150	8710	8710	8710	8710	7
270	20241004	141900	287033180	8710	8710	8710	8710	0
271	20241004	141800	287033180	8710	8710	8710	8710	0
272	20241004	141700	287033180	8710	8710	8710	8700	183
273	20241004	141600	285439350	8700	8700	8700	8700	49
274	20241004	141500	285013050	8710	8710	8710	8710	60
275	20241004	141400	284490450	8700	8700	8700	8700	25
276	20241004	141300	284272950	8700	8700	8710	8700	35
277	20241004	141200	283968350	8700	8700	8700	8700	5
278	20241004	141100	283924850	8700	8700	8700	8700	10
279	20241004	141000	283837850	8700	8700	8700	8700	10
280	20241004	140900	283750850	8700	8700	8700	8700	0
281	20241004	140800	283750850	8700	8700	8700	8700	5
282	20241004	140700	283707350	8700	8700	8700	8700	43
283	20241004	140600	283333250	8700	8700	8700	8700	9
284	20241004	140500	283254950	8700	8700	8700	8700	5
285	20241004	140400	283211450	8700	8700	8700	8700	80
286	20241004	140300	282515450	8700	8700	8700	8700	76
287	20241004	140200	281854250	8700	8700	8700	8700	119
288	20241004	140100	280818950	8700	8710	8710	8700	45
289	20241004	140000	280427050	8700	8700	8700	8700	186
290	20241004	135900	278808850	8700	8700	8700	8700	1
291	20241004	135800	278800150	8700	8700	8700	8700	1551
292	20241004	135700	265306450	8700	8700	8700	8700	6
293	20241004	135600	265254250	8700	8700	8700	8700	13
294	20241004	135500	265141150	8700	8710	8710	8700	29
295	20241004	135400	264888830	8710	8700	8710	8700	15
296	20241004	135300	264758250	8710	8700	8710	8700	405
297	20241004	135200	261230750	8700	8700	8700	8700	1
298	20241004	135100	261222050	8700	8700	8700	8700	90
299	20241004	135000	260439050	8700	8700	8700	8700	0
300	20241004	134900	260439050	8700	8700	8700	8700	24
301	20241004	134800	260230250	8700	8710	8710	8700	68
302	20241004	134700	259638150	8700	8700	8700	8700	0
303	20241004	134600	259638150	8700	8710	8710	8700	992
304	20241004	134500	250997950	8710	8710	8720	8710	159
305	20241004	134400	249611560	8710	8720	8720	8710	107
306	20241004	134300	248678590	8710	8710	8710	8710	0
307	20241004	134200	248678590	8710	8710	8710	8710	1
308	20241004	134100	248669880	8710	8720	8720	8710	25
309	20241004	134000	248452040	8720	8720	8720	8720	48
310	20241004	133900	248033480	8710	8710	8710	8710	1030
311	20241004	133800	239062180	8710	8710	8710	8710	5
312	20241004	133700	239018630	8710	8720	8720	8710	186
313	20241004	133600	237398530	8710	8710	8710	8710	0
314	20241004	133500	237398530	8710	8710	8710	8710	0
315	20241004	133400	237398530	8710	8720	8720	8710	19
316	20241004	133300	237232880	8710	8710	8720	8710	36
317	20241004	133200	236919220	8720	8720	8720	8720	0
318	20241004	133100	236919220	8720	8720	8720	8720	0
319	20241004	133000	236919220	8720	8710	8720	8710	116
320	20241004	132900	235907860	8710	8710	8710	8710	3
321	20241004	132800	235881730	8710	8710	8710	8710	10
322	20241004	132700	235794630	8710	8710	8710	8710	368
323	20241004	132600	232589350	8710	8710	8710	8710	42
324	20241004	132500	232223530	8710	8710	8710	8710	17
325	20241004	132400	232075460	8710	8730	8730	8710	1059
326	20241004	132300	222841030	8720	8720	8720	8720	25
327	20241004	132200	222623030	8720	8720	8720	8720	24
328	20241004	132100	222413750	8720	8720	8720	8720	0
329	20241004	132000	222413750	8720	8720	8720	8720	173
330	20241004	131900	220905190	8720	8720	8720	8720	1047
331	20241004	131800	211775350	8720	8720	8720	8720	67
332	20241004	131700	211191110	8720	8720	8720	8720	42
333	20241004	131600	210824870	8720	8720	8730	8720	27
334	20241004	131500	210589420	8720	8720	8720	8720	266
335	20241004	131400	208269900	8720	8720	8720	8720	70
336	20241004	131300	207659500	8720	8720	8720	8720	75
337	20241004	131200	207005500	8720	8720	8730	8720	211
338	20241004	131100	205165080	8720	8720	8720	8720	12
339	20241004	131000	205060440	8720	8720	8730	8720	42
340	20241004	130900	204694000	8730	8720	8730	8720	370
341	20241004	130800	201467450	8720	8720	8720	8720	21
342	20241004	130700	201284330	8720	8720	8720	8720	8
343	20241004	130600	201214570	8720	8720	8720	8720	0
344	20241004	130500	201214570	8720	8720	8720	8720	5
345	20241004	130400	201170970	8720	8720	8720	8720	0
346	20241004	130300	201170970	8720	8720	8720	8720	0
347	20241004	130200	201170970	8720	8720	8720	8720	26
348	20241004	130100	200944250	8720	8720	8720	8720	63
349	20241004	130000	200394890	8720	8720	8720	8720	2
350	20241004	125900	200377450	8720	8720	8730	8720	34
351	20241004	125800	200080960	8720	8720	8720	8720	8
352	20241004	125700	200011200	8730	8730	8730	8730	323
353	20241004	125600	197191410	8730	8730	8730	8730	5
354	20241004	125500	197147760	8730	8730	8730	8730	16
355	20241004	125400	197008080	8730	8730	8730	8730	18
356	20241004	125300	196850940	8730	8730	8730	8730	5
357	20241004	125200	196807290	8740	8740	8740	8740	0
358	20241004	125100	196807290	8740	8740	8740	8740	0
359	20241004	125000	196807290	8740	8740	8740	8740	20
360	20241004	124900	196632490	8740	8740	8740	8740	0
361	20241004	124800	196632490	8740	8740	8740	8740	0
362	20241004	124700	196632490	8740	8740	8740	8740	0
363	20241004	124600	196632490	8740	8730	8740	8730	554
364	20241004	124500	191793350	8730	8720	8730	8720	1295
365	20241004	124400	180488940	8720	8720	8720	8720	170
366	20241004	124300	179006540	8720	8720	8720	8720	16
367	20241004	124200	178867020	8720	8720	8720	8720	5
368	20241004	124100	178823420	8720	8720	8720	8720	10
369	20241004	124000	178736220	8720	8730	8730	8720	57
370	20241004	123900	178239080	8730	8720	8730	8720	43
371	20241004	123800	177864020	8720	8720	8720	8720	44
372	20241004	123700	177480340	8720	8730	8730	8720	9
373	20241004	123600	177401850	8720	8720	8720	8720	2
374	20241004	123500	177384410	8720	8720	8730	8720	121
375	20241004	123400	176328290	8720	8720	8720	8720	34
376	20241004	123300	176031810	8720	8720	8720	8720	8
377	20241004	123200	175962050	8720	8720	8720	8720	21
378	20241004	123100	175778930	8720	8720	8720	8720	2
379	20241004	123000	175761490	8720	8720	8720	8720	10
380	20241004	122900	175674290	8720	8730	8730	8720	15
381	20241004	122800	175543420	8720	8730	8730	8720	15
382	20241004	122700	175412520	8730	8730	8730	8730	1
383	20241004	122600	175403790	8720	8720	8720	8720	351
384	20241004	122500	172343070	8720	8720	8720	8720	9
385	20241004	122400	172264590	8720	8720	8720	8720	0
386	20241004	122300	172264590	8720	8720	8720	8720	25
387	20241004	122200	172046590	8720	8720	8720	8720	0
388	20241004	122100	172046590	8720	8720	8720	8720	0
389	20241004	122000	172046590	8720	8720	8720	8720	0
390	20241004	121900	172046590	8720	8730	8730	8720	17
391	20241004	121800	171898340	8720	8720	8720	8720	0
392	20241004	121700	171898340	8720	8720	8720	8720	33
393	20241004	121600	171610580	8720	8720	8720	8720	10
394	20241004	121500	171523380	8720	8720	8720	8720	0
395	20241004	121400	171523380	8720	8720	8720	8720	78
396	20241004	121300	170843220	8720	8720	8720	8720	0
397	20241004	121200	170843220	8720	8720	8720	8720	18
398	20241004	121100	170686260	8720	8720	8720	8720	0
399	20241004	121000	170686260	8720	8730	8730	8720	23
400	20241004	120900	170485650	8720	8720	8720	8720	0
401	20241004	120800	170485650	8720	8720	8720	8720	20
402	20241004	120700	170311250	8720	8720	8720	8720	16
403	20241004	120600	170171730	8720	8720	8720	8720	1
404	20241004	120500	170163010	8720	8730	8730	8720	170
405	20241004	120400	168678930	8730	8730	8730	8730	5
406	20241004	120300	168635280	8730	8730	8730	8730	0
407	20241004	120200	168635280	8730	8730	8730	8730	0
408	20241004	120100	168635280	8730	8730	8730	8730	10
409	20241004	120000	168547980	8730	8730	8730	8730	16
410	20241004	115900	168408300	8730	8730	8730	8730	0
411	20241004	115800	168408300	8730	8730	8730	8730	58
412	20241004	115700	167901960	8730	8730	8730	8730	6
413	20241004	115600	167849580	8730	8730	8730	8730	0
414	20241004	115500	167849580	8730	8730	8730	8730	8
415	20241004	115400	167779740	8730	8730	8730	8730	0
416	20241004	115300	167779740	8730	8730	8730	8730	0
417	20241004	115200	167779740	8730	8730	8730	8730	16
418	20241004	115100	167640060	8730	8730	8730	8730	71
419	20241004	115000	167020230	8720	8720	8720	8720	10
420	20241004	114900	166933030	8720	8720	8730	8720	3
421	20241004	114800	166906860	8720	8720	8720	8720	16
422	20241004	114700	166767340	8720	8720	8720	8720	8
423	20241004	114600	166697580	8720	8710	8720	8710	23
424	20241004	114500	166497170	8710	8710	8710	8710	0
425	20241004	114400	166497170	8710	8710	8710	8710	16
426	20241004	114300	166357810	8720	8720	8720	8720	736
427	20241004	114200	159939890	8720	8720	8720	8720	0
428	20241004	114100	159939890	8720	8720	8720	8720	2
429	20241004	114000	159922450	8720	8730	8730	8720	984
430	20241004	113900	151332360	8730	8740	8740	8730	321
431	20241004	113800	148527050	8740	8740	8740	8740	20
432	20241004	113700	148352250	8740	8740	8740	8740	10
433	20241004	113600	148264850	8740	8750	8750	8740	6
434	20241004	113500	148212400	8740	8740	8740	8740	2
435	20241004	113400	148194920	8740	8740	8740	8740	70
436	20241004	113300	147583120	8740	8740	8740	8740	0
437	20241004	113200	147583120	8740	8740	8740	8740	8
438	20241004	113100	147513200	8740	8740	8740	8740	0
439	20241004	113000	147513200	8740	8740	8740	8740	16
440	20241004	112900	147373360	8740	8740	8740	8740	10
441	20241004	112800	147285960	8740	8740	8740	8740	134
442	20241004	112700	146114800	8740	8740	8740	8740	0
443	20241004	112600	146114800	8740	8750	8750	8740	15
444	20241004	112500	145983690	8740	8740	8740	8740	0
445	20241004	112400	145983690	8740	8740	8740	8740	15
446	20241004	112300	145852590	8740	8740	8740	8740	16
447	20241004	112200	145712750	8740	8750	8750	8740	177
448	20241004	112100	144164080	8740	8740	8740	8740	141
449	20241004	112000	142931740	8740	8740	8740	8740	186
450	20241004	111900	141306100	8740	8740	8740	8740	10
451	20241004	111800	141218700	8740	8740	8740	8740	29
452	20241004	111700	140965240	8750	8750	8750	8750	0
453	20241004	111600	140965240	8750	8750	8750	8750	1
454	20241004	111500	140956490	8740	8750	8750	8740	11
455	20241004	111400	140860340	8740	8740	8740	8740	31
456	20241004	111300	140589400	8740	8740	8740	8740	6
457	20241004	111200	140536960	8740	8740	8740	8740	18
458	20241004	111100	140379640	8750	8750	8750	8750	10
459	20241004	111000	140292140	8740	8730	8740	8730	67
460	20241004	110900	139706580	8740	8730	8740	8730	41
461	20241004	110800	139348640	8740	8730	8740	8730	116
462	20241004	110700	138335940	8730	8730	8730	8730	45
463	20241004	110600	137943090	8730	8730	8730	8730	7
464	20241004	110500	137881980	8730	8730	8750	8730	26
465	20241004	110400	137654960	8750	8740	8750	8740	396
466	20241004	110300	134193870	8750	8750	8750	8750	1
467	20241004	110200	134185120	8740	8750	8750	8740	57
468	20241004	110100	133686430	8740	8750	8750	8740	45
469	20241004	110000	133292920	8740	8740	8740	8740	10
470	20241004	105900	133205520	8750	8750	8750	8750	3
471	20241004	105800	133179270	8740	8740	8740	8740	24
472	20241004	105700	132969510	8740	8740	8740	8740	0
473	20241004	105600	132969510	8740	8740	8740	8740	0
474	20241004	105500	132969510	8740	8740	8740	8740	16
475	20241004	105400	132829670	8750	8750	8750	8750	230
476	20241004	105300	130817170	8730	8730	8730	8730	0
477	20241004	105200	130817170	8730	8730	8730	8730	0
478	20241004	105100	130817170	8730	8730	8730	8730	10
479	20241004	105000	130729870	8740	8740	8740	8740	0
480	20241004	104900	130729870	8740	8740	8740	8740	154
481	20241004	104800	129383910	8740	8730	8740	8730	189
482	20241004	104700	127733170	8730	8730	8730	8730	2
483	20241004	104600	127715710	8730	8730	8730	8730	0
484	20241004	104500	127715710	8730	8730	8730	8730	24
485	20241004	104400	127506190	8730	8730	8730	8730	11
486	20241004	104300	127410160	8740	8740	8740	8740	50
487	20241004	104200	126973160	8730	8730	8730	8730	3
488	20241004	104100	126946970	8720	8720	8720	8720	36
489	20241004	104000	126633050	8720	8720	8720	8720	22
490	20241004	103900	126441210	8720	8720	8720	8720	20
491	20241004	103800	126266810	8730	8720	8730	8720	21
492	20241004	103700	126083640	8720	8730	8730	8720	9
493	20241004	103600	126005150	8720	8740	8740	8720	10
494	20241004	103500	125917910	8740	8720	8740	8720	11
495	20241004	103400	125821970	8730	8730	8730	8730	56
496	20241004	103300	125333090	8730	8730	8730	8730	20
497	20241004	103200	125158490	8740	8740	8740	8740	2
498	20241004	103100	125141010	8730	8730	8730	8730	28
499	20241004	103000	124896570	8730	8740	8740	8730	9
500	20241004	102900	124817990	8730	8730	8730	8730	0
501	20241004	102800	124817990	8730	8730	8730	8730	1
502	20241004	102700	124809260	8730	8730	8730	8730	3
503	20241004	102600	124783070	8740	8740	8740	8740	0
504	20241004	102500	124783070	8740	8730	8740	8730	160
505	20241004	102400	123385010	8720	8720	8720	8720	36
506	20241004	102300	123071090	8730	8730	8730	8730	0
507	20241004	102200	123071090	8730	8730	8730	8730	0
508	20241004	102100	123071090	8730	8730	8730	8730	1
509	20241004	102000	123062360	8720	8730	8730	8720	128
510	20241004	101900	121944980	8730	8730	8730	8730	34
511	20241004	101800	121648160	8750	8740	8750	8730	9
512	20241004	101700	121569470	8750	8750	8750	8750	10
513	20241004	101600	121481970	8750	8750	8750	8750	12
514	20241004	101500	121376970	8730	8730	8730	8730	24
515	20241004	101400	121167450	8730	8730	8730	8730	0
516	20241004	101300	121167450	8730	8730	8730	8730	68
517	20241004	101200	120573810	8740	8740	8740	8730	107
518	20241004	101100	119638790	8730	8730	8730	8730	21
519	20241004	101000	119455460	8730	8730	8730	8730	17
520	20241004	100900	119307050	8730	8740	8740	8730	145
521	20241004	100800	118039850	8740	8740	8740	8740	67
522	20241004	100700	117454270	8740	8740	8740	8730	76
523	20241004	100600	116790530	8730	8720	8730	8720	30
524	20241004	100500	116528660	8720	8720	8720	8720	0
525	20241004	100400	116528660	8720	8710	8720	8710	110
526	20241004	100300	115570530	8700	8700	8700	8700	74
527	20241004	100200	114926730	8690	8690	8690	8690	24
528	20241004	100100	114718170	8690	8700	8700	8690	15
529	20241004	100000	114587770	8690	8690	8690	8690	0
530	20241004	095900	114587770	8690	8680	8700	8680	59
531	20241004	095800	114075460	8680	8680	8680	8680	24
532	20241004	095700	113867140	8690	8680	8690	8680	179
533	20241004	095600	112312190	8680	8690	8690	8680	25
534	20241004	095500	112095180	8690	8690	8690	8690	11
535	20241004	095400	111999590	8680	8680	8690	8680	169
536	20241004	095300	110531660	8680	8690	8690	8680	18
537	20241004	095200	110375320	8680	8680	8680	8680	322
538	20241004	095100	107580360	8670	8670	8670	8670	0
539	20241004	095000	107580360	8670	8670	8670	8670	389
540	20241004	094900	104207730	8670	8680	8680	8670	799
541	20241004	094800	97279020	8680	8700	8700	8680	1082
542	20241004	094700	87881030	8710	8710	8710	8710	10
543	20241004	094600	87793930	8710	8710	8710	8710	1
544	20241004	094500	87785220	8710	8710	8710	8710	0
545	20241004	094400	87785220	8710	8700	8710	8700	15
546	20241004	094300	87654610	8690	8690	8690	8690	0
547	20241004	094200	87654610	8690	8700	8700	8690	29
548	20241004	094100	87402410	8700	8710	8710	8700	148
549	20241004	094000	86114800	8700	8710	8710	8700	20
550	20241004	093900	85940750	8710	8710	8710	8710	1
551	20241004	093800	85932040	8710	8710	8710	8710	5
552	20241004	093700	85888490	8690	8700	8700	8690	381
553	20241004	093600	82573980	8710	8730	8730	8710	133
554	20241004	093500	81415450	8720	8720	8720	8720	0
555	20241004	093400	81415450	8720	8720	8730	8720	21
556	20241004	093300	81232320	8730	8730	8730	8730	32
557	20241004	093200	80952960	8730	8710	8730	8710	112
558	20241004	093100	79976820	8710	8690	8710	8690	33
559	20241004	093000	79689910	8690	8690	8700	8690	48
560	20241004	092900	79272780	8690	8690	8690	8690	19
561	20241004	092800	79107670	8690	8690	8690	8690	5
562	20241004	092700	79064220	8680	8690	8690	8680	49
563	20241004	092600	78638550	8690	8690	8690	8690	1
564	20241004	092500	78629860	8690	8690	8690	8690	104
565	20241004	092400	77726100	8690	8680	8690	8680	889
566	20241004	092300	70005150	8690	8680	8690	8680	357
567	20241004	092200	66905240	8680	8670	8680	8670	198
568	20241004	092100	65187700	8670	8670	8670	8670	0
569	20241004	092000	65187700	8670	8680	8680	8670	127
570	20241004	091900	64086010	8680	8670	8680	8670	67
571	20241004	091800	63504640	8680	8690	8690	8680	194
572	20241004	091700	61819820	8680	8690	8690	8680	51
573	20241004	091600	61376920	8700	8720	8720	8690	1189
574	20241004	091500	51026490	8720	8720	8740	8720	771
575	20241004	091400	44303350	8740	8740	8740	8730	4
576	20241004	091300	44268400	8720	8740	8740	8720	117
577	20241004	091200	43248120	8720	8730	8730	8720	40
578	20241004	091100	42899220	8720	8730	8740	8720	171
579	20241004	091000	41407430	8730	8770	8770	8730	615
580	20241004	090900	36033940	8770	8750	8770	8740	608
581	20241004	090800	30718870	8750	8750	8750	8750	282
582	20241004	090700	28251370	8750	8760	8770	8750	111
583	20241004	090600	27278960	8760	8750	8760	8740	487
584	20241004	090500	23017940	8740	8740	8740	8740	8
585	20241004	090400	22948020	8740	8740	8750	8740	579
586	20241004	090300	17887540	8750	8750	8750	8750	29
587	20241004	090200	17633790	8760	8740	8760	8740	210
588	20241004	090100	15798310	8740	8740	8760	8740	389
589	20241004	090000	12391120	8720	8720	8720	8720	1421