KissMeData/004830/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184400	536330250	6650	6650	6650	6650	1520
3	20241014	184300	536330250	6650	6650	6650	6650	0
4	20241014	184200	536330250	6650	6650	6650	6650	0
5	20241014	184100	536330250	6650	6650	6650	6650	0
6	20241014	184000	536330250	6650	6650	6650	6650	0
7	20241014	183900	536330250	6650	6650	6650	6650	0
8	20241014	183800	536330250	6650	6650	6650	6650	0
9	20241014	183700	536330250	6650	6650	6650	6650	0
10	20241014	183600	536330250	6650	6650	6650	6650	0
11	20241014	183500	536330250	6650	6650	6650	6650	0
12	20241014	183400	536330250	6650	6650	6650	6650	0
13	20241014	183300	536330250	6650	6650	6650	6650	0
14	20241014	183200	536330250	6650	6650	6650	6650	0
15	20241014	183100	536330250	6650	6650	6650	6650	0
16	20241014	183000	536330250	6650	6650	6650	6650	0
17	20241014	182900	536330250	6650	6650	6650	6650	0
18	20241014	182800	536330250	6650	6650	6650	6650	0
19	20241014	182700	536330250	6650	6650	6650	6650	0
20	20241014	182600	536330250	6650	6650	6650	6650	0
21	20241014	182500	536330250	6650	6650	6650	6650	0
22	20241014	182400	536330250	6650	6650	6650	6650	0
23	20241014	182300	536330250	6650	6650	6650	6650	0
24	20241014	182200	536330250	6650	6650	6650	6650	0
25	20241014	182100	536330250	6650	6650	6650	6650	0
26	20241014	182000	536330250	6650	6650	6650	6650	0
27	20241014	181900	536330250	6650	6650	6650	6650	0
28	20241014	181800	536330250	6650	6650	6650	6650	0
29	20241014	181700	536330250	6650	6650	6650	6650	0
30	20241014	181600	536330250	6650	6650	6650	6650	0
31	20241014	181500	536330250	6650	6650	6650	6650	0
32	20241014	181400	536330250	6650	6650	6650	6650	1520
33	20241014	181300	536330250	6650	6650	6650	6650	0
34	20241014	181200	536330250	6650	6650	6650	6650	0
35	20241014	181100	536330250	6650	6650	6650	6650	0
36	20241014	181000	536330250	6650	6650	6650	6650	0
37	20241014	180900	536330250	6650	6650	6650	6650	0
38	20241014	180800	536330250	6650	6650	6650	6650	0
39	20241014	180700	536330250	6650	6650	6650	6650	0
40	20241014	180600	536330250	6650	6650	6650	6650	0
41	20241014	180500	536330250	6650	6650	6650	6650	0
42	20241014	180400	536330250	6650	6650	6650	6650	0
43	20241014	180300	536330250	6650	6650	6650	6650	0
44	20241014	180200	536330250	6650	6650	6650	6650	0
45	20241014	180100	536330250	6650	6650	6650	6650	0
46	20241014	180000	536330250	6650	6650	6650	6650	0
47	20241014	175900	536330250	6650	6650	6650	6650	0
48	20241014	175800	536330250	6650	6650	6650	6650	0
49	20241014	175700	536330250	6650	6650	6650	6650	0
50	20241014	175600	536330250	6650	6650	6650	6650	0
51	20241014	175500	536330250	6650	6650	6650	6650	0
52	20241014	175400	536330250	6650	6650	6650	6650	0
53	20241014	175300	536330250	6650	6650	6650	6650	0
54	20241014	175200	536330250	6650	6650	6650	6650	0
55	20241014	175100	536330250	6650	6650	6650	6650	0
56	20241014	175000	536330250	6650	6650	6650	6650	0
57	20241014	174900	536330250	6650	6650	6650	6650	0
58	20241014	174800	536330250	6650	6650	6650	6650	0
59	20241014	174700	536330250	6650	6650	6650	6650	0
60	20241014	174600	536330250	6650	6650	6650	6650	0
61	20241014	174500	536330250	6650	6650	6650	6650	0
62	20241014	174400	536330250	6650	6650	6650	6650	1520
63	20241014	174300	536330250	6650	6650	6650	6650	0
64	20241014	174200	536330250	6650	6650	6650	6650	0
65	20241014	174100	536330250	6650	6650	6650	6650	0
66	20241014	174000	536330250	6650	6650	6650	6650	0
67	20241014	173900	536330250	6650	6650	6650	6650	0
68	20241014	173800	536330250	6650	6650	6650	6650	0
69	20241014	173700	536330250	6650	6650	6650	6650	0
70	20241014	173600	536330250	6650	6650	6650	6650	0
71	20241014	173500	536330250	6650	6650	6650	6650	0
72	20241014	173400	536330250	6650	6650	6650	6650	0
73	20241014	173300	536330250	6650	6650	6650	6650	0
74	20241014	173200	536330250	6650	6650	6650	6650	0
75	20241014	173100	536330250	6650	6650	6650	6650	0
76	20241014	173000	536330250	6650	6650	6650	6650	0
77	20241014	172900	536330250	6650	6650	6650	6650	0
78	20241014	172800	536330250	6650	6650	6650	6650	0
79	20241014	172700	536330250	6650	6650	6650	6650	0
80	20241014	172600	536330250	6650	6650	6650	6650	0
81	20241014	172500	536330250	6650	6650	6650	6650	0
82	20241014	172400	536330250	6650	6650	6650	6650	0
83	20241014	172300	536330250	6650	6650	6650	6650	0
84	20241014	172200	536330250	6650	6650	6650	6650	0
85	20241014	172100	536330250	6650	6650	6650	6650	0
86	20241014	172000	536330250	6650	6650	6650	6650	0
87	20241014	171900	536330250	6650	6650	6650	6650	0
88	20241014	171800	536330250	6650	6650	6650	6650	0
89	20241014	171700	536330250	6650	6650	6650	6650	0
90	20241014	171600	536330250	6650	6650	6650	6650	0
91	20241014	171500	536330250	6650	6650	6650	6650	0
92	20241014	171400	536330250	6650	6650	6650	6650	1520
93	20241014	171300	536330250	6650	6650	6650	6650	0
94	20241014	171200	536330250	6650	6650	6650	6650	0
95	20241014	171100	536330250	6650	6650	6650	6650	0
96	20241014	171000	536330250	6650	6650	6650	6650	0
97	20241014	170900	536330250	6650	6650	6650	6650	0
98	20241014	170800	536330250	6650	6650	6650	6650	0
99	20241014	170700	536330250	6650	6650	6650	6650	0
100	20241014	170600	536330250	6650	6650	6650	6650	0
101	20241014	170500	536330250	6650	6650	6650	6650	0
102	20241014	170400	536330250	6650	6650	6650	6650	0
103	20241014	170300	536330250	6650	6650	6650	6650	0
104	20241014	170200	536330250	6650	6650	6650	6650	0
105	20241014	170100	536330250	6650	6650	6650	6650	0
106	20241014	170000	536330250	6650	6650	6650	6650	0
107	20241014	165900	536330250	6650	6650	6650	6650	0
108	20241014	165800	536330250	6650	6650	6650	6650	0
109	20241014	165700	536330250	6650	6650	6650	6650	0
110	20241014	165600	536330250	6650	6650	6650	6650	0
111	20241014	165500	536330250	6650	6650	6650	6650	0
112	20241014	165400	536330250	6650	6650	6650	6650	0
113	20241014	165300	536330250	6650	6650	6650	6650	0
114	20241014	165200	536330250	6650	6650	6650	6650	0
115	20241014	165100	536330250	6650	6650	6650	6650	0
116	20241014	165000	536330250	6650	6650	6650	6650	0
117	20241014	164900	536330250	6650	6650	6650	6650	0
118	20241014	164800	536330250	6650	6650	6650	6650	0
119	20241014	164700	536330250	6650	6650	6650	6650	0
120	20241014	164600	536330250	6650	6650	6650	6650	0
121	20241014	164500	536330250	6650	6650	6650	6650	0
122	20241014	164400	536330250	6650	6650	6650	6650	1520
123	20241014	164300	536330250	6650	6650	6650	6650	0
124	20241014	164200	536330250	6650	6650	6650	6650	0
125	20241014	164100	536330250	6650	6650	6650	6650	0
126	20241014	164000	536330250	6650	6650	6650	6650	0
127	20241014	163900	536330250	6650	6650	6650	6650	0
128	20241014	163800	536330250	6650	6650	6650	6650	0
129	20241014	163700	536330250	6650	6650	6650	6650	0
130	20241014	163600	536330250	6650	6650	6650	6650	0
131	20241014	163500	536330250	6650	6650	6650	6650	0
132	20241014	163400	536330250	6650	6650	6650	6650	0
133	20241014	163300	536330250	6650	6650	6650	6650	0
134	20241014	163200	536330250	6650	6650	6650	6650	0
135	20241014	163100	536330250	6650	6650	6650	6650	0
136	20241014	163000	536330250	6650	6650	6650	6650	0
137	20241014	162900	536330250	6650	6650	6650	6650	0
138	20241014	162800	536330250	6650	6650	6650	6650	0
139	20241014	162700	536330250	6650	6650	6650	6650	0
140	20241014	162600	536330250	6650	6650	6650	6650	0
141	20241014	162500	536330250	6650	6650	6650	6650	0
142	20241014	162400	536330250	6650	6650	6650	6650	0
143	20241014	162300	536330250	6650	6650	6650	6650	0
144	20241014	162200	536330250	6650	6650	6650	6650	0
145	20241014	162100	536330250	6650	6650	6650	6650	0
146	20241014	162000	536330250	6650	6650	6650	6650	0
147	20241014	161900	536330250	6650	6650	6650	6650	0
148	20241014	161800	536330250	6650	6650	6650	6650	0
149	20241014	161700	536330250	6650	6650	6650	6650	0
150	20241014	161600	536330250	6650	6650	6650	6650	0
151	20241014	161500	536330250	6650	6650	6650	6650	0
152	20241014	161400	536330250	6650	6650	6650	6650	1520
153	20241014	161300	536330250	6650	6650	6650	6650	0
154	20241014	161200	536330250	6650	6650	6650	6650	0
155	20241014	161100	536330250	6650	6650	6650	6650	0
156	20241014	161000	536330250	6650	6650	6650	6650	0
157	20241014	160900	536330250	6650	6650	6650	6650	0
158	20241014	160800	536330250	6650	6650	6650	6650	0
159	20241014	160700	536330250	6650	6650	6650	6650	0
160	20241014	160600	536330250	6650	6650	6650	6650	0
161	20241014	160500	536330250	6650	6650	6650	6650	0
162	20241014	160400	536330250	6650	6650	6650	6650	0
163	20241014	160300	536330250	6650	6650	6650	6650	0
164	20241014	160200	536330250	6650	6650	6650	6650	0
165	20241014	160100	536330250	6650	6650	6650	6650	0
166	20241014	160000	536330250	6650	6650	6650	6650	0
167	20241014	155900	536330250	6650	6650	6650	6650	0
168	20241014	155800	536330250	6650	6650	6650	6650	0
169	20241014	155700	536330250	6650	6650	6650	6650	0
170	20241014	155600	536330250	6650	6650	6650	6650	0
171	20241014	155500	536330250	6650	6650	6650	6650	0
172	20241014	155400	536330250	6650	6650	6650	6650	0
173	20241014	155300	536330250	6650	6650	6650	6650	0
174	20241014	155200	536330250	6650	6650	6650	6650	0
175	20241014	155100	536330250	6650	6650	6650	6650	0
176	20241014	155000	536330250	6650	6650	6650	6650	0
177	20241014	154900	536330250	6650	6650	6650	6650	0
178	20241014	154800	536330250	6650	6650	6650	6650	0
179	20241014	154700	536330250	6650	6650	6650	6650	0
180	20241014	154600	536330250	6650	6650	6650	6650	0
181	20241014	154500	536330250	6650	6650	6650	6650	0
182	20241014	154400	536330250	6650	6650	6650	6650	1520
183	20241014	154300	536330250	6650	6650	6650	6650	0
184	20241014	154200	536330250	6650	6650	6650	6650	0
185	20241014	154100	536330250	6650	6650	6650	6650	0
186	20241014	154000	536330250	6650	6650	6650	6650	0
187	20241014	153900	536330250	6650	6650	6650	6650	0
188	20241014	153800	536330250	6650	6650	6650	6650	0
189	20241014	153700	536330250	6650	6650	6650	6650	0
190	20241014	153600	536330250	6650	6650	6650	6650	0
191	20241014	153500	536330250	6650	6650	6650	6650	0
192	20241014	153400	536330250	6650	6650	6650	6650	0
193	20241014	153300	536330250	6650	6650	6650	6650	0
194	20241014	153200	536330250	6650	6650	6650	6650	0
195	20241014	153100	536330250	6650	6650	6650	6650	0
196	20241014	153000	536330250	6650	6650	6650	6650	1520
197	20241014	152900	526222250	6660	6660	6660	6660	0
198	20241014	152800	526222250	6660	6660	6660	6660	0
199	20241014	152700	526222250	6660	6660	6660	6660	0
200	20241014	152600	526222250	6660	6660	6660	6660	0
201	20241014	152500	526222250	6660	6660	6660	6660	0
202	20241014	152400	526222250	6660	6660	6660	6660	0
203	20241014	152300	526222250	6660	6660	6660	6660	0
204	20241014	152200	526222250	6660	6660	6660	6660	0
205	20241014	152100	526222250	6660	6660	6660	6660	0
206	20241014	152000	526222250	6660	6660	6660	6660	0
207	20241014	151900	526222250	6660	6660	6660	6660	800
208	20241014	151800	520894250	6660	6670	6670	6660	62
209	20241014	151700	520480730	6670	6660	6670	6660	275
210	20241014	151600	518646930	6660	6660	6660	6660	25
211	20241014	151500	518480430	6670	6670	6670	6670	273
212	20241014	151400	516659520	6670	6670	6670	6670	10
213	20241014	151300	516592820	6660	6660	6660	6660	1000
214	20241014	151200	509932820	6660	6670	6670	6660	1055
215	20241014	151100	502903520	6670	6670	6670	6670	1000
216	20241014	151000	496233520	6670	6670	6680	6670	304
217	20241014	150900	494205830	6670	6670	6670	6670	300
218	20241014	150800	492204830	6670	6670	6670	6670	0
219	20241014	150700	492204830	6670	6680	6680	6670	550
220	20241014	150600	488535830	6670	6680	6680	6670	927
221	20241014	150500	482347130	6670	6680	6700	6670	4119
222	20241014	150400	454823070	6680	6680	6690	6680	2501
223	20241014	150300	438116380	6680	6690	6690	6680	1757
224	20241014	150200	426374050	6680	6680	6680	6680	101
225	20241014	150100	425699370	6670	6690	6690	6670	214
226	20241014	150000	424270930	6670	6670	6680	6670	258
227	20241014	145900	422548170	6670	6670	6670	6670	50
228	20241014	145800	422214670	6670	6670	6670	6670	0
229	20241014	145700	422214670	6670	6670	6670	6670	93
230	20241014	145600	421594360	6670	6670	6670	6670	722
231	20241014	145500	416778620	6670	6680	6680	6670	981
232	20241014	145400	410226690	6680	6690	6690	6680	30
233	20241014	145300	410026190	6690	6690	6690	6690	1
234	20241014	145200	410019500	6660	6660	6660	6660	0
235	20241014	145100	410019500	6660	6660	6660	6660	0
236	20241014	145000	410019500	6660	6670	6670	6660	3057
237	20241014	144900	389641310	6670	6670	6670	6670	1
238	20241014	144800	389634640	6690	6690	6690	6690	1
239	20241014	144700	389627950	6680	6680	6690	6680	353
240	20241014	144600	387269900	6690	6690	6690	6690	57
241	20241014	144500	386888570	6690	6690	6690	6690	2
242	20241014	144400	386875190	6680	6680	6680	6680	0
243	20241014	144300	386875190	6680	6680	6680	6680	89
244	20241014	144200	386280670	6690	6690	6690	6690	0
245	20241014	144100	386280670	6690	6690	6690	6690	0
246	20241014	144000	386280670	6690	6690	6690	6690	4
247	20241014	143900	386253910	6690	6690	6690	6690	0
248	20241014	143800	386253910	6690	6690	6690	6690	2
249	20241014	143700	386240530	6670	6690	6690	6670	102
250	20241014	143600	385560150	6680	6680	6680	6680	0
251	20241014	143500	385560150	6680	6680	6680	6680	0
252	20241014	143400	385560150	6680	6680	6680	6670	217
253	20241014	143300	384111990	6680	6680	6680	6680	85
254	20241014	143200	383544190	6680	6680	6680	6680	202
255	20241014	143100	382194830	6680	6680	6680	6680	2
256	20241014	143000	382181470	6670	6670	6670	6670	2
257	20241014	142900	382168130	6670	6670	6670	6670	1
258	20241014	142800	382161460	6670	6670	6670	6670	0
259	20241014	142700	382161460	6670	6670	6670	6670	5
260	20241014	142600	382128110	6670	6670	6670	6670	2
261	20241014	142500	382114770	6670	6670	6670	6670	0
262	20241014	142400	382114770	6670	6670	6670	6670	0
263	20241014	142300	382114770	6670	6670	6670	6670	0
264	20241014	142200	382114770	6670	6670	6670	6670	0
265	20241014	142100	382114770	6670	6670	6670	6670	102
266	20241014	142000	381434430	6670	6680	6680	6670	122
267	20241014	141900	380619620	6670	6670	6670	6670	0
268	20241014	141800	380619620	6670	6670	6670	6670	800
269	20241014	141700	375283620	6670	6670	6670	6670	285
270	20241014	141600	373382670	6660	6660	6660	6660	0
271	20241014	141500	373382670	6660	6660	6660	6660	654
272	20241014	141400	369027030	6680	6680	6680	6680	1
273	20241014	141300	369020350	6670	6670	6670	6670	0
274	20241014	141200	369020350	6670	6670	6670	6670	0
275	20241014	141100	369020350	6670	6670	6670	6670	0
276	20241014	141000	369020350	6670	6670	6670	6670	602
277	20241014	140900	365005010	6690	6690	6690	6690	1
278	20241014	140800	364998320	6690	6680	6690	6680	11
279	20241014	140700	364924790	6690	6690	6690	6690	0
280	20241014	140600	364924790	6690	6680	6690	6680	889
281	20241014	140500	358983270	6680	6670	6680	6670	547
282	20241014	140400	355333960	6660	6660	6660	6660	0
283	20241014	140300	355333960	6660	6660	6660	6660	0
284	20241014	140200	355333960	6660	6660	6660	6660	229
285	20241014	140100	353808820	6660	6660	6660	6660	1
286	20241014	140000	353802160	6660	6660	6660	6660	0
287	20241014	135900	353802160	6660	6660	6660	6660	0
288	20241014	135800	353802160	6660	6650	6660	6650	1724
289	20241014	135700	342329550	6650	6650	6650	6650	50
290	20241014	135600	341997050	6650	6640	6650	6640	635
291	20241014	135500	337778600	6640	6640	6640	6640	10
292	20241014	135400	337712200	6640	6640	6640	6640	0
293	20241014	135300	337712200	6640	6640	6640	6640	15
294	20241014	135200	337612600	6640	6640	6640	6640	171
295	20241014	135100	336477160	6650	6650	6650	6650	1
296	20241014	135000	336470510	6600	6650	6650	6600	2973
297	20241014	134900	316808290	6640	6640	6640	6640	3
298	20241014	134800	316788370	6640	6640	6640	6640	2
299	20241014	134700	316775090	6640	6640	6640	6640	0
300	20241014	134600	316775090	6640	6640	6640	6640	0
301	20241014	134500	316775090	6640	6640	6640	6640	366
302	20241014	134400	314344850	6640	6640	6640	6640	12
303	20241014	134300	314265170	6640	6640	6640	6640	5
304	20241014	134200	314231970	6640	6640	6640	6640	0
305	20241014	134100	314231970	6640	6640	6640	6640	331
306	20241014	134000	312034130	6640	6640	6640	6640	0
307	20241014	133900	312034130	6640	6640	6640	6640	1
308	20241014	133800	312027490	6640	6640	6640	6640	0
309	20241014	133700	312027490	6640	6640	6640	6640	200
310	20241014	133600	310699490	6630	6630	6630	6630	63
311	20241014	133500	310281800	6620	6620	6620	6620	4
312	20241014	133400	310255320	6620	6630	6630	6620	300
313	20241014	133300	308269220	6640	6640	6640	6640	11
314	20241014	133200	308196180	6630	6630	6630	6630	332
315	20241014	133100	305995020	6620	6620	6620	6620	2
316	20241014	133000	305981780	6620	6620	6620	6620	0
317	20241014	132900	305981780	6620	6620	6620	6620	0
318	20241014	132800	305981780	6620	6620	6620	6620	2
319	20241014	132700	305968540	6620	6620	6620	6620	340
320	20241014	132600	303717740	6620	6620	6620	6620	37
321	20241014	132500	303472800	6630	6630	6630	6630	0
322	20241014	132400	303472800	6630	6630	6630	6630	0
323	20241014	132300	303472800	6630	6630	6630	6630	2
324	20241014	132200	303459540	6630	6620	6630	6620	79
325	20241014	132100	302936540	6610	6620	6620	6610	607
326	20241014	132000	298921070	6630	6620	6630	6620	253
327	20241014	131900	297246180	6630	6630	6630	6630	111
328	20241014	131800	296510250	6620	6620	6620	6620	1
329	20241014	131700	296503630	6620	6620	6620	6620	77
330	20241014	131600	295993890	6620	6630	6630	6620	2300
331	20241014	131500	280753010	6630	6640	6640	6630	48
332	20241014	131400	280434470	6640	6640	6640	6640	9
333	20241014	131300	280374710	6640	6640	6640	6640	6
334	20241014	131200	280334870	6640	6640	6640	6640	18
335	20241014	131100	280215350	6640	6640	6640	6640	0
336	20241014	131000	280215350	6640	6640	6640	6640	471
337	20241014	130900	277087910	6640	6640	6640	6640	0
338	20241014	130800	277087910	6640	6640	6640	6640	0
339	20241014	130700	277087910	6640	6640	6640	6640	76
340	20241014	130600	276583270	6640	6640	6640	6640	0
341	20241014	130500	276583270	6640	6640	6640	6640	0
342	20241014	130400	276583270	6640	6640	6640	6640	77
343	20241014	130300	276071990	6640	6640	6640	6640	130
344	20241014	130200	275208790	6640	6640	6640	6640	10
345	20241014	130100	275142390	6640	6640	6640	6640	0
346	20241014	130000	275142390	6640	6640	6640	6640	2
347	20241014	125900	275129110	6640	6640	6640	6640	50
348	20241014	125800	274797110	6640	6640	6640	6640	222
349	20241014	125700	273323030	6640	6640	6640	6640	0
350	20241014	125600	273323030	6640	6640	6640	6640	245
351	20241014	125500	271696230	6640	6640	6640	6640	2
352	20241014	125400	271682950	6640	6640	6640	6640	405
353	20241014	125300	268993750	6640	6660	6660	6640	2319
354	20241014	125200	253591510	6660	6660	6660	6660	65
355	20241014	125100	253158610	6660	6660	6660	6660	25
356	20241014	125000	252992110	6660	6660	6660	6660	0
357	20241014	124900	252992110	6660	6660	6660	6660	0
358	20241014	124800	252992110	6660	6660	6660	6660	156
359	20241014	124700	251953150	6660	6660	6660	6660	544
360	20241014	124600	248330110	6670	6670	6670	6670	7
361	20241014	124500	248283420	6670	6670	6670	6670	188
362	20241014	124400	247029460	6670	6670	6670	6670	4
363	20241014	124300	247002780	6660	6660	6660	6660	114
364	20241014	124200	246243540	6670	6670	6670	6670	5
365	20241014	124100	246210190	6670	6670	6670	6670	0
366	20241014	124000	246210190	6670	6670	6670	6670	0
367	20241014	123900	246210190	6670	6670	6670	6670	0
368	20241014	123800	246210190	6670	6670	6670	6670	2
369	20241014	123700	246196850	6670	6670	6670	6670	0
370	20241014	123600	246196850	6670	6670	6670	6670	0
371	20241014	123500	246196850	6670	6670	6670	6670	0
372	20241014	123400	246196850	6670	6670	6670	6670	0
373	20241014	123300	246196850	6670	6660	6670	6660	293
374	20241014	123200	244244010	6660	6660	6660	6660	3
375	20241014	123100	244224030	6660	6660	6660	6660	2
376	20241014	123000	244210710	6650	6650	6650	6650	23
377	20241014	122900	244057760	6670	6670	6670	6670	0
378	20241014	122800	244057760	6670	6670	6670	6670	0
379	20241014	122700	244057760	6670	6670	6670	6670	2
380	20241014	122600	244044420	6670	6670	6670	6670	0
381	20241014	122500	244044420	6670	6650	6670	6650	293
382	20241014	122400	242095950	6660	6660	6660	6660	0
383	20241014	122300	242095950	6660	6660	6660	6660	0
384	20241014	122200	242095950	6660	6660	6660	6660	352
385	20241014	122100	239751630	6660	6660	6660	6660	198
386	20241014	122000	238432950	6660	6660	6660	6660	23
387	20241014	121900	238279770	6660	6660	6660	6660	0
388	20241014	121800	238279770	6660	6660	6660	6660	90
389	20241014	121700	237680370	6670	6670	6670	6670	0
390	20241014	121600	237680370	6670	6670	6670	6670	0
391	20241014	121500	237680370	6670	6670	6670	6670	0
392	20241014	121400	237680370	6670	6670	6670	6670	2
393	20241014	121300	237667030	6670	6650	6670	6650	5
394	20241014	121200	237633700	6660	6660	6660	6660	244
395	20241014	121100	236008660	6670	6670	6670	6670	0
396	20241014	121000	236008660	6670	6670	6670	6670	10
397	20241014	120900	235941960	6670	6670	6670	6670	0
398	20241014	120800	235941960	6670	6670	6670	6670	13
399	20241014	120700	235855250	6660	6660	6660	6660	304
400	20241014	120600	233830610	6660	6660	6660	6660	0
401	20241014	120500	233830610	6660	6660	6660	6660	0
402	20241014	120400	233830610	6660	6660	6660	6660	8
403	20241014	120300	233777330	6660	6660	6660	6660	0
404	20241014	120200	233777330	6660	6660	6660	6660	0
405	20241014	120100	233777330	6660	6660	6660	6660	0
406	20241014	120000	233777330	6660	6660	6660	6660	0
407	20241014	115900	233777330	6660	6660	6660	6660	36
408	20241014	115800	233537570	6660	6660	6660	6660	0
409	20241014	115700	233537570	6660	6660	6660	6660	0
410	20241014	115600	233537570	6660	6660	6660	6660	0
411	20241014	115500	233537570	6660	6660	6660	6660	0
412	20241014	115400	233537570	6660	6660	6660	6660	324
413	20241014	115300	231379730	6670	6670	6670	6670	2
414	20241014	115200	231366390	6670	6670	6670	6670	4
415	20241014	115100	231339710	6690	6690	6690	6690	0
416	20241014	115000	231339710	6690	6690	6690	6690	0
417	20241014	114900	231339710	6690	6690	6690	6690	0
418	20241014	114800	231339710	6690	6690	6690	6690	0
419	20241014	114700	231339710	6690	6690	6690	6690	0
420	20241014	114600	231339710	6690	6690	6690	6690	0
421	20241014	114500	231339710	6690	6660	6690	6660	11
422	20241014	114400	231266420	6690	6690	6690	6690	0
423	20241014	114300	231266420	6690	6690	6690	6690	0
424	20241014	114200	231266420	6690	6690	6690	6690	1
425	20241014	114100	231259730	6660	6660	6660	6660	42
426	20241014	114000	230980010	6660	6660	6660	6660	1
427	20241014	113900	230973350	6700	6700	6700	6700	0
428	20241014	113800	230973350	6700	6700	6700	6700	11
429	20241014	113700	230899650	6700	6700	6700	6700	1
430	20241014	113600	230892950	6720	6720	6720	6720	0
431	20241014	113500	230892950	6720	6720	6720	6720	0
432	20241014	113400	230892950	6720	6720	6720	6720	0
433	20241014	113300	230892950	6720	6680	6720	6660	1422
434	20241014	113200	221369410	6680	6680	6680	6680	0
435	20241014	113100	221369410	6680	6680	6680	6680	5
436	20241014	113000	221336010	6680	6680	6680	6680	0
437	20241014	112900	221336010	6680	6670	6680	6670	2059
438	20241014	112800	207596200	6670	6670	6670	6670	1
439	20241014	112700	207589530	6660	6660	6660	6660	4
440	20241014	112600	207562890	6650	6650	6650	6650	1570
441	20241014	112500	197122390	6650	6650	6650	6650	9
442	20241014	112400	197062540	6670	6670	6670	6670	1
443	20241014	112300	197055870	6660	6660	6660	6660	0
444	20241014	112200	197055870	6660	6660	6660	6660	0
445	20241014	112100	197055870	6660	6660	6660	6660	7
446	20241014	112000	197009250	6660	6660	6660	6660	100
447	20241014	111900	196343250	6660	6660	6660	6660	0
448	20241014	111800	196343250	6660	6660	6660	6660	0
449	20241014	111700	196343250	6660	6660	6660	6660	0
450	20241014	111600	196343250	6660	6660	6660	6660	1
451	20241014	111500	196336590	6670	6670	6670	6670	53
452	20241014	111400	195983080	6660	6660	6660	6660	0
453	20241014	111300	195983080	6660	6660	6660	6660	70
454	20241014	111200	195516880	6650	6650	6650	6650	0
455	20241014	111100	195516880	6650	6650	6650	6650	0
456	20241014	111000	195516880	6650	6650	6650	6650	100
457	20241014	110900	194851880	6650	6650	6650	6650	0
458	20241014	110800	194851880	6650	6650	6650	6650	592
459	20241014	110700	190915080	6660	6670	6670	6660	300
460	20241014	110600	188916480	6660	6660	6660	6660	0
461	20241014	110500	188916480	6660	6660	6660	6660	40
462	20241014	110400	188650080	6660	6670	6670	6660	900
463	20241014	110300	182656070	6680	6670	6680	6670	111
464	20241014	110200	181914600	6670	6670	6670	6670	0
465	20241014	110100	181914600	6670	6670	6670	6670	0
466	20241014	110000	181914600	6670	6670	6670	6670	0
467	20241014	105900	181914600	6670	6670	6670	6670	170
468	20241014	105800	180780700	6670	6670	6670	6670	0
469	20241014	105700	180780700	6670	6670	6670	6670	0
470	20241014	105600	180780700	6670	6660	6670	6660	83
471	20241014	105500	180227890	6660	6660	6660	6660	1
472	20241014	105400	180221230	6650	6650	6650	6650	126
473	20241014	105300	179383330	6650	6650	6650	6650	0
474	20241014	105200	179383330	6650	6650	6650	6650	0
475	20241014	105100	179383330	6650	6650	6650	6650	142
476	20241014	105000	178439030	6650	6650	6650	6650	5
477	20241014	104900	178405780	6650	6650	6650	6650	69
478	20241014	104800	177946930	6650	6650	6650	6650	0
479	20241014	104700	177946930	6650	6650	6650	6650	566
480	20241014	104600	174183030	6650	6650	6650	6650	0
481	20241014	104500	174183030	6650	6650	6650	6650	0
482	20241014	104400	174183030	6650	6650	6650	6650	4
483	20241014	104300	174156430	6650	6650	6650	6650	186
484	20241014	104200	172919530	6680	6680	6680	6680	0
485	20241014	104100	172919530	6680	6680	6680	6680	0
486	20241014	104000	172919530	6680	6680	6680	6680	0
487	20241014	103900	172919530	6680	6680	6680	6680	7
488	20241014	103800	172872770	6680	6680	6680	6680	2
489	20241014	103700	172859410	6680	6680	6680	6680	0
490	20241014	103600	172859410	6680	6680	6680	6680	1
491	20241014	103500	172852730	6650	6650	6650	6650	0
492	20241014	103400	172852730	6650	6650	6650	6650	0
493	20241014	103300	172852730	6650	6650	6650	6650	0
494	20241014	103200	172852730	6650	6650	6650	6650	532
495	20241014	103100	169314930	6650	6650	6650	6650	2
496	20241014	103000	169301630	6650	6650	6650	6650	25
497	20241014	102900	169135380	6650	6650	6650	6650	5
498	20241014	102800	169102130	6650	6650	6650	6650	0
499	20241014	102700	169102130	6650	6650	6680	6650	208
500	20241014	102600	167718900	6650	6650	6650	6650	0
501	20241014	102500	167718900	6650	6650	6650	6650	0
502	20241014	102400	167718900	6650	6660	6660	6650	248
503	20241014	102300	166067740	6660	6670	6670	6660	12
504	20241014	102200	165987720	6670	6660	6670	6650	16
505	20241014	102100	165881290	6650	6680	6680	6650	337
506	20241014	102000	163638680	6680	6680	6680	6680	0
507	20241014	101900	163638680	6680	6680	6680	6680	0
508	20241014	101800	163638680	6680	6680	6680	6680	0
509	20241014	101700	163638680	6680	6680	6680	6680	0
510	20241014	101600	163638680	6680	6680	6680	6680	1
511	20241014	101500	163632000	6680	6680	6680	6680	21
512	20241014	101400	163491720	6680	6680	6680	6680	427
513	20241014	101300	160639360	6680	6680	6680	6680	1
514	20241014	101200	160632680	6680	6680	6680	6680	11
515	20241014	101100	160559200	6660	6660	6660	6660	0
516	20241014	101000	160559200	6660	6670	6670	6660	644
517	20241014	100900	156269660	6670	6670	6670	6670	77
518	20241014	100800	155756070	6670	6680	6680	6670	101
519	20241014	100700	155082180	6680	6680	6680	6680	1
520	20241014	100600	155075500	6680	6680	6680	6680	100
521	20241014	100500	154407500	6680	6680	6680	6680	1
522	20241014	100400	154400820	6670	6670	6670	6670	878
523	20241014	100300	148544560	6670	6680	6680	6670	32
524	20241014	100200	148331110	6690	6680	6690	6680	1180
525	20241014	100100	140448700	6680	6680	6680	6680	0
526	20241014	100000	140448700	6680	6680	6680	6680	50
527	20241014	095900	140114700	6680	6680	6680	6680	151
528	20241014	095800	139106020	6680	6690	6690	6670	51
529	20241014	095700	138765240	6690	6680	6690	6680	743
530	20241014	095600	133800660	6680	6680	6680	6680	23
531	20241014	095500	133647020	6680	6680	6680	6680	0
532	20241014	095400	133647020	6680	6670	6680	6670	11
533	20241014	095300	133573570	6670	6670	6670	6670	0
534	20241014	095200	133573570	6670	6670	6670	6670	0
535	20241014	095100	133573570	6670	6680	6680	6670	191
536	20241014	095000	132299590	6670	6670	6670	6670	0
537	20241014	094900	132299590	6670	6670	6670	6670	0
538	20241014	094800	132299590	6670	6680	6680	6670	697
539	20241014	094700	127650490	6670	6670	6670	6670	0
540	20241014	094600	127650490	6670	6670	6670	6670	259
541	20241014	094500	125922960	6680	6680	6680	6680	2
542	20241014	094400	125909600	6680	6680	6680	6680	2
543	20241014	094300	125896240	6670	6670	6670	6670	888
544	20241014	094200	119973280	6670	6670	6670	6670	0
545	20241014	094100	119973280	6670	6670	6670	6670	0
546	20241014	094000	119973280	6670	6670	6670	6670	12
547	20241014	093900	119893240	6670	6670	6670	6670	190
548	20241014	093800	118625940	6680	6680	6680	6680	4
549	20241014	093700	118599220	6670	6670	6670	6670	0
550	20241014	093600	118599220	6670	6680	6680	6670	12
551	20241014	093500	118519150	6670	6670	6670	6670	19
552	20241014	093400	118392420	6660	6670	6670	6660	210
553	20241014	093300	116992820	6660	6660	6660	6660	709
554	20241014	093200	112270880	6660	6660	6660	6660	1
555	20241014	093100	112264220	6660	6650	6660	6650	12
556	20241014	093000	112184320	6650	6660	6660	6650	764
557	20241014	092900	107103710	6650	6650	6650	6650	2
558	20241014	092800	107090410	6660	6660	6660	6660	0
559	20241014	092700	107090410	6660	6660	6660	6660	143
560	20241014	092600	106138030	6680	6670	6680	6670	1368
561	20241014	092500	97013440	6680	6680	6680	6680	0
562	20241014	092400	97013440	6680	6680	6680	6680	1
563	20241014	092300	97006760	6670	6680	6680	6670	4
564	20241014	092200	96980070	6670	6670	6670	6670	269
565	20241014	092100	95185840	6670	6680	6680	6670	101
566	20241014	092000	94511170	6690	6690	6690	6690	100
567	20241014	091900	93842170	6690	6680	6690	6680	62
568	20241014	091800	93427790	6690	6690	6690	6690	1
569	20241014	091700	93421100	6690	6690	6690	6690	0
570	20241014	091600	93421100	6690	6650	6690	6650	439
571	20241014	091500	90494850	6650	6660	6660	6650	160
572	20241014	091400	89430290	6660	6660	6660	6660	3
573	20241014	091300	89410310	6670	6670	6670	6670	179
574	20241014	091200	88216380	6670	6670	6670	6670	121
575	20241014	091100	87409310	6670	6680	6680	6670	175
576	20241014	091000	86242030	6680	6720	6720	6680	1723
577	20241014	090900	74722200	6720	6700	6720	6700	202
578	20241014	090800	73367780	6720	6690	6720	6690	3219
579	20241014	090700	51812900	6690	6670	6690	6670	557
580	20241014	090600	48092240	6670	6650	6670	6650	315
581	20241014	090500	45997390	6670	6680	6680	6670	2
582	20241014	090400	45984040	6690	6690	6690	6690	0
583	20241014	090300	45984040	6690	6650	6690	6650	1243
584	20241014	090200	37717700	6650	6650	6670	6650	1736
585	20241014	090100	26157270	6640	6640	6640	6630	1384
586	20241014	090000	16974010	6640	6610	6640	6580	2416