KissMeData/006620/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184800	553540470	5600	5600	5600	5600	1200
3	20241002	184700	553540470	5600	5600	5600	5600	0
4	20241002	184600	553540470	5600	5600	5600	5600	0
5	20241002	184500	553540470	5600	5600	5600	5600	0
6	20241002	184400	553540470	5600	5600	5600	5600	0
7	20241002	184300	553540470	5600	5600	5600	5600	0
8	20241002	184200	553540470	5600	5600	5600	5600	0
9	20241002	184100	553540470	5600	5600	5600	5600	0
10	20241002	184000	553540470	5600	5600	5600	5600	0
11	20241002	183900	553540470	5600	5600	5600	5600	0
12	20241002	183800	553540470	5600	5600	5600	5600	0
13	20241002	183700	553540470	5600	5600	5600	5600	0
14	20241002	183600	553540470	5600	5600	5600	5600	0
15	20241002	183500	553540470	5600	5600	5600	5600	0
16	20241002	183400	553540470	5600	5600	5600	5600	0
17	20241002	183300	553540470	5600	5600	5600	5600	0
18	20241002	183200	553540470	5600	5600	5600	5600	0
19	20241002	183100	553540470	5600	5600	5600	5600	0
20	20241002	183000	553540470	5600	5600	5600	5600	0
21	20241002	182900	553540470	5600	5600	5600	5600	0
22	20241002	182800	553540470	5600	5600	5600	5600	0
23	20241002	182700	553540470	5600	5600	5600	5600	0
24	20241002	182600	553540470	5600	5600	5600	5600	0
25	20241002	182500	553540470	5600	5600	5600	5600	0
26	20241002	182400	553540470	5600	5600	5600	5600	0
27	20241002	182300	553540470	5600	5600	5600	5600	0
28	20241002	182200	553540470	5600	5600	5600	5600	0
29	20241002	182100	553540470	5600	5600	5600	5600	0
30	20241002	182000	553540470	5600	5600	5600	5600	0
31	20241002	181900	553540470	5600	5600	5600	5600	0
32	20241002	181800	553540470	5600	5600	5600	5600	1200
33	20241002	181700	553540470	5600	5600	5600	5600	0
34	20241002	181600	553540470	5600	5600	5600	5600	0
35	20241002	181500	553540470	5600	5600	5600	5600	0
36	20241002	181400	553540470	5600	5600	5600	5600	0
37	20241002	181300	553540470	5600	5600	5600	5600	0
38	20241002	181200	553540470	5600	5600	5600	5600	0
39	20241002	181100	553540470	5600	5600	5600	5600	0
40	20241002	181000	553540470	5600	5600	5600	5600	0
41	20241002	180900	553540470	5600	5600	5600	5600	0
42	20241002	180800	553540470	5600	5600	5600	5600	0
43	20241002	180700	553540470	5600	5600	5600	5600	0
44	20241002	180600	553540470	5600	5600	5600	5600	0
45	20241002	180500	553540470	5600	5600	5600	5600	0
46	20241002	180400	553540470	5600	5600	5600	5600	0
47	20241002	180300	553540470	5600	5600	5600	5600	0
48	20241002	180200	553540470	5600	5600	5600	5600	0
49	20241002	180100	553540470	5600	5600	5600	5600	0
50	20241002	180000	553540470	5600	5600	5600	5600	0
51	20241002	175900	553540470	5600	5600	5600	5600	0
52	20241002	175800	553540470	5600	5600	5600	5600	0
53	20241002	175700	553540470	5600	5600	5600	5600	0
54	20241002	175600	553540470	5600	5600	5600	5600	0
55	20241002	175500	553540470	5600	5600	5600	5600	0
56	20241002	175400	553540470	5600	5600	5600	5600	0
57	20241002	175300	553540470	5600	5600	5600	5600	0
58	20241002	175200	553540470	5600	5600	5600	5600	0
59	20241002	175100	553540470	5600	5600	5600	5600	0
60	20241002	175000	553540470	5600	5600	5600	5600	0
61	20241002	174900	553540470	5600	5600	5600	5600	0
62	20241002	174800	553540470	5600	5600	5600	5600	1200
63	20241002	174700	553540470	5600	5600	5600	5600	0
64	20241002	174600	553540470	5600	5600	5600	5600	0
65	20241002	174500	553540470	5600	5600	5600	5600	0
66	20241002	174400	553540470	5600	5600	5600	5600	0
67	20241002	174300	553540470	5600	5600	5600	5600	0
68	20241002	174200	553540470	5600	5600	5600	5600	0
69	20241002	174100	553540470	5600	5600	5600	5600	0
70	20241002	174000	553540470	5600	5600	5600	5600	0
71	20241002	173900	553540470	5600	5600	5600	5600	0
72	20241002	173800	553540470	5600	5600	5600	5600	0
73	20241002	173700	553540470	5600	5600	5600	5600	0
74	20241002	173600	553540470	5600	5600	5600	5600	0
75	20241002	173500	553540470	5600	5600	5600	5600	0
76	20241002	173400	553540470	5600	5600	5600	5600	0
77	20241002	173300	553540470	5600	5600	5600	5600	0
78	20241002	173200	553540470	5600	5600	5600	5600	0
79	20241002	173100	553540470	5600	5600	5600	5600	0
80	20241002	173000	553540470	5600	5600	5600	5600	0
81	20241002	172900	553540470	5600	5600	5600	5600	0
82	20241002	172800	553540470	5600	5600	5600	5600	0
83	20241002	172700	553540470	5600	5600	5600	5600	0
84	20241002	172600	553540470	5600	5600	5600	5600	0
85	20241002	172500	553540470	5600	5600	5600	5600	0
86	20241002	172400	553540470	5600	5600	5600	5600	0
87	20241002	172300	553540470	5600	5600	5600	5600	0
88	20241002	172200	553540470	5600	5600	5600	5600	0
89	20241002	172100	553540470	5600	5600	5600	5600	0
90	20241002	172000	553540470	5600	5600	5600	5600	0
91	20241002	171900	553540470	5600	5600	5600	5600	0
92	20241002	171800	553540470	5600	5600	5600	5600	1200
93	20241002	171700	553540470	5600	5600	5600	5600	0
94	20241002	171600	553540470	5600	5600	5600	5600	0
95	20241002	171500	553540470	5600	5600	5600	5600	0
96	20241002	171400	553540470	5600	5600	5600	5600	0
97	20241002	171300	553540470	5600	5600	5600	5600	0
98	20241002	171200	553540470	5600	5600	5600	5600	0
99	20241002	171100	553540470	5600	5600	5600	5600	0
100	20241002	171000	553540470	5600	5600	5600	5600	0
101	20241002	170900	553540470	5600	5600	5600	5600	0
102	20241002	170800	553540470	5600	5600	5600	5600	0
103	20241002	170700	553540470	5600	5600	5600	5600	0
104	20241002	170600	553540470	5600	5600	5600	5600	0
105	20241002	170500	553540470	5600	5600	5600	5600	0
106	20241002	170400	553540470	5600	5600	5600	5600	0
107	20241002	170300	553540470	5600	5600	5600	5600	0
108	20241002	170200	553540470	5600	5600	5600	5600	0
109	20241002	170100	553540470	5600	5600	5600	5600	0
110	20241002	170000	553540470	5600	5600	5600	5600	0
111	20241002	165900	553540470	5600	5600	5600	5600	0
112	20241002	165800	553540470	5600	5600	5600	5600	0
113	20241002	165700	553540470	5600	5600	5600	5600	0
114	20241002	165600	553540470	5600	5600	5600	5600	0
115	20241002	165500	553540470	5600	5600	5600	5600	0
116	20241002	165400	553540470	5600	5600	5600	5600	0
117	20241002	165300	553540470	5600	5600	5600	5600	0
118	20241002	165200	553540470	5600	5600	5600	5600	0
119	20241002	165100	553540470	5600	5600	5600	5600	0
120	20241002	165000	553540470	5600	5600	5600	5600	0
121	20241002	164900	553540470	5600	5600	5600	5600	0
122	20241002	164800	553540470	5600	5600	5600	5600	1200
123	20241002	164700	553540470	5600	5600	5600	5600	0
124	20241002	164600	553540470	5600	5600	5600	5600	0
125	20241002	164500	553540470	5600	5600	5600	5600	0
126	20241002	164400	553540470	5600	5600	5600	5600	0
127	20241002	164300	553540470	5600	5600	5600	5600	0
128	20241002	164200	553540470	5600	5600	5600	5600	0
129	20241002	164100	553540470	5600	5600	5600	5600	0
130	20241002	164000	553540470	5600	5600	5600	5600	0
131	20241002	163900	553540470	5600	5600	5600	5600	0
132	20241002	163800	553540470	5600	5600	5600	5600	0
133	20241002	163700	553540470	5600	5600	5600	5600	0
134	20241002	163600	553540470	5600	5600	5600	5600	0
135	20241002	163500	553540470	5600	5600	5600	5600	0
136	20241002	163400	553540470	5600	5600	5600	5600	0
137	20241002	163300	553540470	5600	5600	5600	5600	0
138	20241002	163200	553540470	5600	5600	5600	5600	0
139	20241002	163100	553540470	5600	5600	5600	5600	0
140	20241002	163000	553540470	5600	5600	5600	5600	0
141	20241002	162900	553540470	5600	5600	5600	5600	0
142	20241002	162800	553540470	5600	5600	5600	5600	0
143	20241002	162700	553540470	5600	5600	5600	5600	0
144	20241002	162600	553540470	5600	5600	5600	5600	0
145	20241002	162500	553540470	5600	5600	5600	5600	0
146	20241002	162400	553540470	5600	5600	5600	5600	0
147	20241002	162300	553540470	5600	5600	5600	5600	0
148	20241002	162200	553540470	5600	5600	5600	5600	0
149	20241002	162100	553540470	5600	5600	5600	5600	0
150	20241002	162000	553540470	5600	5600	5600	5600	0
151	20241002	161900	553540470	5600	5600	5600	5600	0
152	20241002	161800	553540470	5600	5600	5600	5600	1200
153	20241002	161700	553540470	5600	5600	5600	5600	0
154	20241002	161600	553540470	5600	5600	5600	5600	0
155	20241002	161500	553540470	5600	5600	5600	5600	0
156	20241002	161400	553540470	5600	5600	5600	5600	0
157	20241002	161300	553540470	5600	5600	5600	5600	0
158	20241002	161200	553540470	5600	5600	5600	5600	0
159	20241002	161100	553540470	5600	5600	5600	5600	0
160	20241002	161000	553540470	5600	5600	5600	5600	0
161	20241002	160900	553540470	5600	5600	5600	5600	0
162	20241002	160800	553540470	5600	5600	5600	5600	0
163	20241002	160700	553540470	5600	5600	5600	5600	0
164	20241002	160600	553540470	5600	5600	5600	5600	0
165	20241002	160500	553540470	5600	5600	5600	5600	0
166	20241002	160400	553540470	5600	5600	5600	5600	0
167	20241002	160300	553540470	5600	5600	5600	5600	0
168	20241002	160200	553540470	5600	5600	5600	5600	0
169	20241002	160100	553540470	5600	5600	5600	5600	0
170	20241002	160000	553540470	5600	5600	5600	5600	0
171	20241002	155900	553540470	5600	5600	5600	5600	0
172	20241002	155800	553540470	5600	5600	5600	5600	0
173	20241002	155700	553540470	5600	5600	5600	5600	0
174	20241002	155600	553540470	5600	5600	5600	5600	0
175	20241002	155500	553540470	5600	5600	5600	5600	0
176	20241002	155400	553540470	5600	5600	5600	5600	0
177	20241002	155300	553540470	5600	5600	5600	5600	0
178	20241002	155200	553540470	5600	5600	5600	5600	0
179	20241002	155100	553540470	5600	5600	5600	5600	0
180	20241002	155000	553540470	5600	5600	5600	5600	0
181	20241002	154900	553540470	5600	5600	5600	5600	0
182	20241002	154800	553540470	5600	5600	5600	5600	1200
183	20241002	154700	553540470	5600	5600	5600	5600	0
184	20241002	154600	553540470	5600	5600	5600	5600	0
185	20241002	154500	553540470	5600	5600	5600	5600	0
186	20241002	154400	553540470	5600	5600	5600	5600	0
187	20241002	154300	553540470	5600	5600	5600	5600	0
188	20241002	154200	553540470	5600	5600	5600	5600	0
189	20241002	154100	553540470	5600	5600	5600	5600	0
190	20241002	154000	553540470	5600	5600	5600	5600	0
191	20241002	153900	553540470	5600	5600	5600	5600	0
192	20241002	153800	553540470	5600	5600	5600	5600	0
193	20241002	153700	553540470	5600	5600	5600	5600	0
194	20241002	153600	553540470	5600	5600	5600	5600	0
195	20241002	153500	553540470	5600	5600	5600	5600	0
196	20241002	153400	553540470	5600	5600	5600	5600	0
197	20241002	153300	553540470	5600	5600	5600	5600	0
198	20241002	153200	553540470	5600	5600	5600	5600	0
199	20241002	153100	553540470	5600	5600	5600	5600	0
200	20241002	153000	553540470	5600	5600	5600	5600	1200
201	20241002	152900	546820470	5600	5600	5600	5600	0
202	20241002	152800	546820470	5600	5600	5600	5600	0
203	20241002	152700	546820470	5600	5600	5600	5600	0
204	20241002	152600	546820470	5600	5600	5600	5600	0
205	20241002	152500	546820470	5600	5600	5600	5600	0
206	20241002	152400	546820470	5600	5600	5600	5600	0
207	20241002	152300	546820470	5600	5600	5600	5600	0
208	20241002	152200	546820470	5600	5600	5600	5600	0
209	20241002	152100	546820470	5600	5600	5600	5600	0
210	20241002	152000	546820470	5600	5600	5600	5600	0
211	20241002	151900	546820470	5600	5600	5600	5590	90
212	20241002	151800	546317350	5590	5600	5600	5590	3
213	20241002	151700	546300570	5610	5590	5610	5590	7
214	20241002	151600	546261420	5610	5610	5610	5590	18
215	20241002	151500	546160660	5610	5600	5610	5600	6
216	20241002	151400	546127040	5610	5600	5610	5590	3406
217	20241002	151300	527073610	5610	5610	5610	5610	2
218	20241002	151200	527062390	5600	5600	5600	5600	10
219	20241002	151100	527006390	5610	5610	5610	5610	1
220	20241002	151000	527000780	5600	5600	5600	5600	11
221	20241002	150900	526939180	5620	5600	5620	5600	187
222	20241002	150800	525891760	5600	5600	5600	5600	18
223	20241002	150700	525790960	5610	5620	5620	5610	201
224	20241002	150600	524663340	5610	5610	5610	5610	51
225	20241002	150500	524377230	5600	5600	5600	5600	9
226	20241002	150400	524326830	5610	5610	5610	5610	20
227	20241002	150300	524214630	5610	5610	5610	5610	0
228	20241002	150200	524214630	5610	5610	5610	5610	22
229	20241002	150100	524091210	5610	5610	5610	5610	10
230	20241002	150000	524035110	5610	5610	5610	5610	0
231	20241002	145900	524035110	5610	5620	5620	5610	367
232	20241002	145800	521976230	5610	5610	5610	5610	256
233	20241002	145700	520540070	5600	5600	5600	5600	0
234	20241002	145600	520540070	5600	5600	5600	5600	78
235	20241002	145500	520103270	5600	5610	5610	5600	65
236	20241002	145400	519738870	5620	5620	5620	5620	1
237	20241002	145300	519733250	5600	5600	5600	5600	700
238	20241002	145200	515813250	5620	5600	5620	5600	18
239	20241002	145100	515712430	5620	5600	5620	5600	21
240	20241002	145000	515594810	5600	5610	5610	5600	50
241	20241002	144900	515314790	5600	5610	5610	5600	21
242	20241002	144800	515197180	5600	5600	5600	5600	7
243	20241002	144700	515157980	5610	5610	5610	5610	2
244	20241002	144600	515146760	5600	5600	5600	5600	737
245	20241002	144500	511019560	5600	5610	5620	5600	29
246	20241002	144400	510857060	5620	5620	5620	5620	2
247	20241002	144300	510845820	5620	5610	5620	5600	67
248	20241002	144200	510469690	5600	5600	5600	5600	8
249	20241002	144100	510424890	5600	5610	5620	5600	34
250	20241002	144000	510234410	5620	5620	5620	5620	0
251	20241002	143900	510234410	5620	5620	5620	5620	0
252	20241002	143800	510234410	5620	5630	5630	5600	6507
253	20241002	143700	473671260	5620	5620	5620	5620	978
254	20241002	143600	468174900	5640	5620	5640	5620	5
255	20241002	143500	468146780	5620	5620	5620	5620	96
256	20241002	143400	467607260	5630	5630	5630	5630	1
257	20241002	143300	467601630	5620	5640	5640	5620	21
258	20241002	143200	467483590	5640	5640	5640	5640	11
259	20241002	143100	467421550	5620	5620	5620	5620	122
260	20241002	143000	466735910	5620	5620	5620	5620	0
261	20241002	142900	466735910	5620	5620	5620	5620	24
262	20241002	142800	466601030	5620	5620	5620	5620	0
263	20241002	142700	466601030	5620	5620	5620	5620	4
264	20241002	142600	466578550	5620	5620	5620	5620	74
265	20241002	142500	466162670	5630	5620	5630	5620	22
266	20241002	142400	466039010	5630	5630	5630	5630	0
267	20241002	142300	466039010	5630	5630	5630	5630	415
268	20241002	142200	463702560	5630	5630	5630	5630	0
269	20241002	142100	463702560	5630	5630	5630	5630	0
270	20241002	142000	463702560	5630	5630	5630	5630	0
271	20241002	141900	463702560	5630	5630	5630	5630	20
272	20241002	141800	463589960	5630	5630	5630	5630	0
273	20241002	141700	463589960	5630	5630	5630	5630	100
274	20241002	141600	463026960	5630	5640	5640	5630	502
275	20241002	141500	460200680	5640	5640	5640	5640	0
276	20241002	141400	460200680	5640	5640	5640	5640	0
277	20241002	141300	460200680	5640	5640	5640	5640	1
278	20241002	141200	460195040	5640	5640	5640	5640	0
279	20241002	141100	460195040	5640	5640	5640	5640	0
280	20241002	141000	460195040	5640	5640	5640	5640	100
281	20241002	140900	459631040	5630	5630	5630	5630	0
282	20241002	140800	459631040	5630	5630	5630	5630	20
283	20241002	140700	459518440	5620	5630	5630	5620	9
284	20241002	140600	459467810	5630	5630	5630	5630	0
285	20241002	140500	459467810	5630	5630	5630	5630	0
286	20241002	140400	459467810	5630	5630	5630	5630	1
287	20241002	140300	459462180	5630	5630	5630	5630	0
288	20241002	140200	459462180	5630	5630	5630	5630	11
289	20241002	140100	459400250	5610	5610	5610	5610	0
290	20241002	140000	459400250	5610	5610	5610	5610	0
291	20241002	135900	459400250	5610	5620	5620	5610	9409
292	20241002	135800	406613010	5620	5620	5620	5620	12
293	20241002	135700	406545570	5620	5610	5620	5610	308
294	20241002	135600	404814680	5610	5610	5610	5610	20
295	20241002	135500	404702480	5620	5620	5620	5620	690
296	20241002	135400	400824680	5630	5630	5630	5630	0
297	20241002	135300	400824680	5630	5630	5630	5630	0
298	20241002	135200	400824680	5630	5630	5630	5630	0
299	20241002	135100	400824680	5630	5630	5630	5620	3
300	20241002	135000	400807800	5610	5620	5620	5610	26
301	20241002	134900	400661920	5630	5630	5630	5630	0
302	20241002	134800	400661920	5630	5630	5630	5630	1
303	20241002	134700	400656290	5610	5610	5610	5610	0
304	20241002	134600	400656290	5610	5610	5610	5610	12
305	20241002	134500	400588970	5620	5620	5620	5620	82
306	20241002	134400	400128130	5610	5610	5610	5610	0
307	20241002	134300	400128130	5610	5610	5620	5610	98
308	20241002	134200	399578340	5610	5610	5610	5610	7
309	20241002	134100	399539070	5620	5620	5620	5620	0
310	20241002	134000	399539070	5620	5620	5620	5620	0
311	20241002	133900	399539070	5620	5620	5620	5620	17
312	20241002	133800	399443530	5630	5630	5630	5630	0
313	20241002	133700	399443530	5630	5630	5630	5630	0
314	20241002	133600	399443530	5630	5630	5630	5630	0
315	20241002	133500	399443530	5630	5630	5630	5630	0
316	20241002	133400	399443530	5630	5630	5630	5630	96
317	20241002	133300	398903050	5640	5640	5640	5630	2478
318	20241002	133200	384951800	5630	5630	5630	5630	71
319	20241002	133100	384552070	5640	5640	5640	5640	22
320	20241002	133000	384427990	5630	5630	5630	5630	20
321	20241002	132900	384315390	5640	5640	5640	5640	0
322	20241002	132800	384315390	5640	5640	5640	5640	3476
323	20241002	132700	364710750	5640	5650	5650	5640	24
324	20241002	132600	364575350	5650	5650	5650	5650	1
325	20241002	132500	364569700	5650	5640	5650	5640	8
326	20241002	132400	364524570	5650	5650	5650	5650	4
327	20241002	132300	364501970	5630	5630	5630	5630	41
328	20241002	132200	364271140	5630	5630	5630	5630	0
329	20241002	132100	364271140	5630	5630	5630	5630	0
330	20241002	132000	364271140	5630	5630	5630	5630	0
331	20241002	131900	364271140	5630	5630	5630	5630	73
332	20241002	131800	363860150	5660	5640	5660	5640	4
333	20241002	131700	363837570	5660	5660	5660	5660	1
334	20241002	131600	363831910	5640	5640	5640	5640	3
335	20241002	131500	363814990	5650	5650	5650	5650	30
336	20241002	131400	363645490	5650	5650	5650	5650	2713
337	20241002	131300	348317040	5660	5660	5660	5660	2
338	20241002	131200	348305720	5660	5660	5660	5660	9
339	20241002	131100	348254780	5650	5660	5660	5650	20
340	20241002	131000	348141740	5660	5660	5660	5660	2
341	20241002	130900	348130420	5670	5670	5670	5670	0
342	20241002	130800	348130420	5670	5680	5680	5670	2
343	20241002	130700	348119070	5680	5680	5680	5680	0
344	20241002	130600	348119070	5680	5680	5680	5680	0
345	20241002	130500	348119070	5680	5680	5680	5670	1000
346	20241002	130400	342439770	5680	5660	5680	5660	1000
347	20241002	130300	336770850	5650	5640	5650	5640	2321
348	20241002	130200	323659120	5640	5640	5640	5640	500
349	20241002	130100	320839120	5630	5630	5630	5630	0
350	20241002	130000	320839120	5630	5640	5640	5630	1207
351	20241002	125900	314039350	5640	5640	5640	5640	24
352	20241002	125800	313903990	5640	5640	5640	5640	41
353	20241002	125700	313672750	5630	5630	5630	5630	17
354	20241002	125600	313577040	5630	5630	5630	5630	4
355	20241002	125500	313554520	5640	5630	5640	5630	2
356	20241002	125400	313543250	5630	5630	5630	5630	0
357	20241002	125300	313543250	5630	5630	5630	5630	24
358	20241002	125200	313408130	5640	5630	5640	5630	22
359	20241002	125100	313284250	5650	5640	5650	5630	76
360	20241002	125000	312856320	5650	5650	5650	5650	0
361	20241002	124900	312856320	5650	5650	5650	5650	0
362	20241002	124800	312856320	5650	5650	5650	5650	1
363	20241002	124700	312850670	5630	5630	5630	5630	0
364	20241002	124600	312850670	5630	5640	5640	5630	46
365	20241002	124500	312591670	5650	5650	5650	5650	41
366	20241002	124400	312360020	5650	5650	5650	5650	0
367	20241002	124300	312360020	5650	5650	5650	5650	0
368	20241002	124200	312360020	5650	5640	5650	5630	77
369	20241002	124100	311926410	5650	5650	5650	5650	0
370	20241002	124000	311926410	5650	5630	5650	5630	25
371	20241002	123900	311785640	5650	5650	5650	5650	1
372	20241002	123800	311779990	5640	5640	5640	5640	2
373	20241002	123700	311768710	5650	5640	5650	5640	301
374	20241002	123600	310071060	5650	5640	5650	5640	155
375	20241002	123500	309196790	5640	5640	5640	5640	0
376	20241002	123400	309196790	5640	5640	5640	5640	0
377	20241002	123300	309196790	5640	5640	5640	5640	0
378	20241002	123200	309196790	5640	5640	5640	5640	0
379	20241002	123100	309196790	5640	5640	5640	5640	1
380	20241002	123000	309191150	5640	5630	5640	5630	150
381	20241002	122900	308346640	5630	5630	5630	5630	0
382	20241002	122800	308346640	5630	5620	5630	5600	12
383	20241002	122700	308279200	5630	5630	5630	5630	1
384	20241002	122600	308273570	5600	5600	5600	5600	301
385	20241002	122500	306587970	5620	5620	5620	5620	0
386	20241002	122400	306587970	5620	5620	5620	5620	0
387	20241002	122300	306587970	5620	5620	5620	5620	805
388	20241002	122200	302063870	5610	5610	5610	5580	12174
389	20241002	122100	233956360	5610	5610	5610	5610	20
390	20241002	122000	233844160	5630	5630	5630	5630	1
391	20241002	121900	233838530	5630	5630	5630	5630	19
392	20241002	121800	233731560	5620	5620	5620	5620	33
393	20241002	121700	233546100	5610	5610	5610	5610	24
394	20241002	121600	233411460	5620	5620	5620	5610	45
395	20241002	121500	233158760	5620	5610	5620	5610	32
396	20241002	121400	232979230	5610	5610	5610	5610	0
397	20241002	121300	232979230	5610	5610	5610	5610	28
398	20241002	121200	232822150	5620	5620	5620	5620	358
399	20241002	121100	230810190	5620	5620	5620	5620	1
400	20241002	121000	230804570	5610	5610	5610	5610	0
401	20241002	120900	230804570	5610	5610	5610	5610	27
402	20241002	120800	230653100	5620	5620	5620	5620	0
403	20241002	120700	230653100	5620	5620	5620	5620	0
404	20241002	120600	230653100	5620	5620	5620	5620	30
405	20241002	120500	230484500	5610	5610	5620	5610	117
406	20241002	120400	229828080	5620	5610	5620	5610	51
407	20241002	120300	229541960	5620	5620	5620	5610	131
408	20241002	120200	228807030	5610	5610	5620	5610	438
409	20241002	120100	226349840	5620	5620	5620	5620	1
410	20241002	120000	226344220	5610	5610	5610	5610	500
411	20241002	115900	223539220	5610	5610	5610	5610	0
412	20241002	115800	223539220	5610	5610	5610	5610	0
413	20241002	115700	223539220	5610	5610	5610	5610	24
414	20241002	115600	223404580	5620	5620	5620	5620	103
415	20241002	115500	222825720	5620	5610	5620	5610	221
416	20241002	115400	221585410	5610	5610	5610	5610	27
417	20241002	115300	221433940	5620	5620	5620	5620	33
418	20241002	115200	221248480	5620	5620	5620	5620	101
419	20241002	115100	220680860	5610	5610	5610	5610	44
420	20241002	115000	220434020	5620	5610	5620	5610	21
421	20241002	114900	220316200	5620	5620	5620	5620	0
422	20241002	114800	220316200	5620	5620	5620	5620	0
423	20241002	114700	220316200	5620	5620	5620	5620	0
424	20241002	114600	220316200	5620	5620	5620	5620	16
425	20241002	114500	220226280	5620	5620	5620	5620	0
426	20241002	114400	220226280	5620	5620	5620	5620	1189
427	20241002	114300	213544100	5620	5620	5620	5620	0
428	20241002	114200	213544100	5620	5620	5620	5620	24
429	20241002	114100	213409220	5620	5620	5620	5620	20
430	20241002	114000	213296820	5620	5630	5630	5620	257
431	20241002	113900	211849980	5630	5630	5630	5630	0
432	20241002	113800	211849980	5630	5630	5630	5630	0
433	20241002	113700	211849980	5630	5630	5630	5630	0
434	20241002	113600	211849980	5630	5630	5630	5630	79
435	20241002	113500	211405210	5630	5630	5630	5630	0
436	20241002	113400	211405210	5630	5640	5640	5630	22
437	20241002	113300	211281330	5640	5640	5640	5640	0
438	20241002	113200	211281330	5640	5630	5640	5630	24
439	20241002	113100	211146170	5640	5640	5640	5640	1
440	20241002	113000	211140530	5640	5640	5640	5640	0
441	20241002	112900	211140530	5640	5640	5640	5640	0
442	20241002	112800	211140530	5640	5640	5640	5640	0
443	20241002	112700	211140530	5640	5640	5640	5640	30
444	20241002	112600	210971330	5640	5640	5640	5640	0
445	20241002	112500	210971330	5640	5640	5640	5640	30
446	20241002	112400	210802130	5640	5640	5640	5640	0
447	20241002	112300	210802130	5640	5640	5640	5640	10
448	20241002	112200	210745730	5640	5640	5640	5630	305
449	20241002	112100	209025540	5640	5630	5640	5630	2
450	20241002	112000	209014270	5640	5640	5640	5640	0
451	20241002	111900	209014270	5640	5640	5640	5640	0
452	20241002	111800	209014270	5640	5630	5640	5630	3
453	20241002	111700	208997370	5640	5640	5640	5640	0
454	20241002	111600	208997370	5640	5640	5640	5640	10
455	20241002	111500	208940970	5640	5640	5640	5640	10
456	20241002	111400	208884570	5640	5630	5640	5630	54
457	20241002	111300	208580540	5620	5620	5620	5620	29
458	20241002	111200	208417560	5620	5620	5620	5620	20
459	20241002	111100	208305160	5620	5620	5620	5620	18
460	20241002	111000	208204000	5630	5630	5630	5630	0
461	20241002	110900	208204000	5630	5630	5630	5630	2
462	20241002	110800	208192740	5640	5630	5640	5620	58
463	20241002	110700	207866440	5640	5640	5640	5640	6
464	20241002	110600	207832600	5630	5630	5630	5630	44
465	20241002	110500	207584880	5640	5630	5640	5630	9
466	20241002	110400	207534200	5620	5630	5630	5620	36
467	20241002	110300	207331760	5640	5640	5640	5640	5
468	20241002	110200	207303560	5640	5640	5640	5640	0
469	20241002	110100	207303560	5640	5630	5640	5630	558
470	20241002	110000	204162010	5620	5620	5620	5620	0
471	20241002	105900	204162010	5620	5620	5620	5620	26
472	20241002	105800	204015890	5620	5620	5620	5620	194
473	20241002	105700	202925610	5610	5610	5610	5610	24
474	20241002	105600	202790970	5620	5620	5620	5620	0
475	20241002	105500	202790970	5620	5620	5620	5620	10
476	20241002	105400	202734770	5610	5610	5610	5610	51
477	20241002	105300	202448660	5630	5630	5630	5630	0
478	20241002	105200	202448660	5630	5610	5630	5610	45
479	20241002	105100	202196190	5610	5620	5620	5610	13
480	20241002	105000	202123190	5620	5620	5620	5620	0
481	20241002	104900	202123190	5620	5620	5620	5620	0
482	20241002	104800	202123190	5620	5620	5620	5620	5
483	20241002	104700	202095090	5620	5620	5620	5620	20
484	20241002	104600	201982690	5620	5630	5630	5620	34
485	20241002	104500	201791510	5630	5620	5630	5610	72
486	20241002	104400	201387030	5620	5620	5620	5620	1
487	20241002	104300	201381410	5620	5630	5630	5620	37
488	20241002	104200	201173300	5630	5640	5640	5630	27
489	20241002	104100	201021240	5640	5640	5640	5640	37
490	20241002	104000	200812560	5630	5630	5630	5630	44
491	20241002	103900	200564840	5640	5640	5640	5640	20
492	20241002	103800	200452040	5630	5630	5630	5630	59
493	20241002	103700	200119870	5630	5620	5630	5620	37
494	20241002	103600	199911760	5620	5630	5650	5620	1233
495	20241002	103500	192959130	5640	5640	5640	5640	1
496	20241002	103400	192953490	5630	5640	5640	5630	15
497	20241002	103300	192869030	5640	5620	5640	5620	13
498	20241002	103200	192795870	5620	5640	5640	5620	3
499	20241002	103100	192778970	5640	5640	5640	5640	0
500	20241002	103000	192778970	5640	5640	5640	5640	0
501	20241002	102900	192778970	5640	5640	5640	5640	5
502	20241002	102800	192750770	5640	5640	5640	5640	10
503	20241002	102700	192694370	5640	5610	5650	5610	596
504	20241002	102600	189339620	5610	5620	5620	5610	15
505	20241002	102500	189255460	5610	5610	5610	5610	1
506	20241002	102400	189249850	5610	5600	5610	5600	148
507	20241002	102300	188419770	5610	5600	5610	5600	29
508	20241002	102200	188257320	5610	5610	5610	5610	11
509	20241002	102100	188195610	5610	5610	5610	5610	45
510	20241002	102000	187943160	5610	5630	5630	5610	517
511	20241002	101900	185037850	5630	5630	5630	5620	22
512	20241002	101800	184914190	5640	5630	5640	5630	36
513	20241002	101700	184711460	5640	5640	5640	5640	15
514	20241002	101600	184626860	5630	5630	5630	5630	0
515	20241002	101500	184626860	5630	5630	5630	5630	0
516	20241002	101400	184626860	5630	5620	5630	5620	411
517	20241002	101300	182313170	5620	5620	5620	5620	20
518	20241002	101200	182200770	5630	5630	5630	5630	54
519	20241002	101100	181896750	5630	5620	5630	5620	71
520	20241002	101000	181497330	5630	5630	5630	5630	17
521	20241002	100900	181401620	5640	5640	5640	5640	40
522	20241002	100800	181176020	5640	5640	5640	5640	4
523	20241002	100700	181153460	5640	5640	5640	5640	16
524	20241002	100600	181063220	5640	5640	5640	5630	32
525	20241002	100500	180882850	5630	5630	5630	5630	4
526	20241002	100400	180860330	5630	5630	5630	5630	94
527	20241002	100300	180331110	5610	5620	5620	5610	155
528	20241002	100200	179460210	5610	5610	5610	5610	0
529	20241002	100100	179460210	5610	5610	5610	5610	5
530	20241002	100000	179432160	5600	5600	5600	5600	404
531	20241002	095900	177169760	5610	5610	5610	5610	0
532	20241002	095800	177169760	5610	5610	5610	5610	10
533	20241002	095700	177113660	5610	5610	5610	5610	10
534	20241002	095600	177057560	5610	5600	5610	5590	363
535	20241002	095500	175024210	5600	5600	5600	5600	0
536	20241002	095400	175024210	5600	5600	5600	5600	318
537	20241002	095300	173243410	5590	5600	5600	5590	43
538	20241002	095200	173002850	5600	5600	5600	5590	75
539	20241002	095100	172582860	5600	5590	5600	5590	90
540	20241002	095000	172079750	5600	5600	5600	5600	41
541	20241002	094900	171850150	5590	5610	5610	5590	100
542	20241002	094800	171290950	5620	5590	5620	5590	535
543	20241002	094700	168299610	5600	5620	5620	5600	210
544	20241002	094600	167123210	5620	5600	5630	5600	134
545	20241002	094500	166372700	5620	5620	5640	5620	103
546	20241002	094400	165792860	5600	5600	5600	5600	1
547	20241002	094300	165787260	5640	5640	5640	5640	0
548	20241002	094200	165787260	5640	5600	5640	5600	305
549	20241002	094100	164072170	5600	5580	5600	5580	3183
550	20241002	094000	146299220	5580	5590	5590	5580	237
551	20241002	093900	144976660	5580	5590	5590	5580	160
552	20241002	093800	144082460	5590	5590	5590	5590	84
553	20241002	093700	143612900	5580	5580	5580	5580	64
554	20241002	093600	143255780	5590	5590	5590	5590	0
555	20241002	093500	143255780	5590	5590	5590	5580	344
556	20241002	093400	141333020	5590	5580	5590	5580	891
557	20241002	093300	136361020	5590	5590	5590	5590	103
558	20241002	093200	135785250	5600	5600	5600	5600	32
559	20241002	093100	135606050	5580	5590	5590	5580	200
560	20241002	093000	134489690	5600	5600	5600	5600	112
561	20241002	092900	133862490	5580	5580	5580	5580	160
562	20241002	092800	132969690	5580	5610	5610	5580	253
563	20241002	092700	131552400	5610	5610	5610	5610	0
564	20241002	092600	131552400	5610	5610	5610	5610	670
565	20241002	092500	127793700	5600	5590	5600	5580	717
566	20241002	092400	123789270	5580	5600	5600	5580	147
567	20241002	092300	122968670	5600	5590	5600	5590	112
568	20241002	092200	122342290	5580	5590	5590	5580	405
569	20241002	092100	120078420	5590	5610	5610	5580	3752
570	20241002	092000	99119670	5600	5600	5600	5600	133
571	20241002	091900	98374870	5610	5620	5620	5610	37
572	20241002	091800	98167290	5610	5620	5620	5600	491
573	20241002	091700	95411520	5630	5620	5630	5620	137
574	20241002	091600	94641080	5620	5630	5630	5620	254
575	20241002	091500	93211260	5630	5630	5630	5630	94
576	20241002	091400	92682040	5640	5640	5640	5630	176
577	20241002	091300	91689640	5620	5620	5620	5620	120
578	20241002	091200	91015240	5650	5630	5650	5620	464
579	20241002	091100	88400220	5620	5630	5630	5620	28
580	20241002	091000	88242830	5620	5610	5620	5600	2061
581	20241002	090900	76682080	5620	5640	5640	5620	1481
582	20241002	090800	68342170	5630	5660	5660	5630	114
583	20241002	090700	67700120	5630	5660	5660	5630	506
584	20241002	090600	64848290	5640	5640	5640	5640	232
585	20241002	090500	63539810	5670	5670	5670	5630	185
586	20241002	090400	62496040	5670	5650	5670	5650	1419
587	20241002	090300	54464770	5650	5630	5650	5630	689
588	20241002	090200	50577500	5600	5640	5680	5560	4182
589	20241002	090100	27190450	5650	5690	5700	5650	3061
590	20241002	090000	9842320	5720	5690	5720	5690	1728