KissMeData/000220/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183000	234436790	4670	4670	4670	4670	376
3	20241010	182900	234436790	4670	4670	4670	4670	0
4	20241010	182800	234436790	4670	4670	4670	4670	0
5	20241010	182700	234436790	4670	4670	4670	4670	0
6	20241010	182600	234436790	4670	4670	4670	4670	0
7	20241010	182500	234436790	4670	4670	4670	4670	0
8	20241010	182400	234436790	4670	4670	4670	4670	0
9	20241010	182300	234436790	4670	4670	4670	4670	0
10	20241010	182200	234436790	4670	4670	4670	4670	0
11	20241010	182100	234436790	4670	4670	4670	4670	0
12	20241010	182000	234436790	4670	4670	4670	4670	0
13	20241010	181900	234436790	4670	4670	4670	4670	0
14	20241010	181800	234436790	4670	4670	4670	4670	0
15	20241010	181700	234436790	4670	4670	4670	4670	0
16	20241010	181600	234436790	4670	4670	4670	4670	0
17	20241010	181500	234436790	4670	4670	4670	4670	0
18	20241010	181400	234436790	4670	4670	4670	4670	0
19	20241010	181300	234436790	4670	4670	4670	4670	0
20	20241010	181200	234436790	4670	4670	4670	4670	0
21	20241010	181100	234436790	4670	4670	4670	4670	0
22	20241010	181000	234436790	4670	4670	4670	4670	0
23	20241010	180900	234436790	4670	4670	4670	4670	0
24	20241010	180800	234436790	4670	4670	4670	4670	0
25	20241010	180700	234436790	4670	4670	4670	4670	0
26	20241010	180600	234436790	4670	4670	4670	4670	0
27	20241010	180500	234436790	4670	4670	4670	4670	0
28	20241010	180400	234436790	4670	4670	4670	4670	0
29	20241010	180300	234436790	4670	4670	4670	4670	0
30	20241010	180200	234436790	4670	4670	4670	4670	0
31	20241010	180100	234436790	4670	4670	4670	4670	0
32	20241010	180000	234436790	4670	4670	4670	4670	376
33	20241010	175900	234436790	4670	4670	4670	4670	0
34	20241010	175800	234436790	4670	4670	4670	4670	0
35	20241010	175700	234436790	4670	4670	4670	4670	0
36	20241010	175600	234436790	4670	4670	4670	4670	0
37	20241010	175500	234436790	4670	4670	4670	4670	0
38	20241010	175400	234436790	4670	4670	4670	4670	0
39	20241010	175300	234436790	4670	4670	4670	4670	0
40	20241010	175200	234436790	4670	4670	4670	4670	0
41	20241010	175100	234436790	4670	4670	4670	4670	0
42	20241010	175000	234436790	4670	4670	4670	4670	0
43	20241010	174900	234436790	4670	4670	4670	4670	0
44	20241010	174800	234436790	4670	4670	4670	4670	0
45	20241010	174700	234436790	4670	4670	4670	4670	0
46	20241010	174600	234436790	4670	4670	4670	4670	0
47	20241010	174500	234436790	4670	4670	4670	4670	0
48	20241010	174400	234436790	4670	4670	4670	4670	0
49	20241010	174300	234436790	4670	4670	4670	4670	0
50	20241010	174200	234436790	4670	4670	4670	4670	0
51	20241010	174100	234436790	4670	4670	4670	4670	0
52	20241010	174000	234436790	4670	4670	4670	4670	0
53	20241010	173900	234436790	4670	4670	4670	4670	0
54	20241010	173800	234436790	4670	4670	4670	4670	0
55	20241010	173700	234436790	4670	4670	4670	4670	0
56	20241010	173600	234436790	4670	4670	4670	4670	0
57	20241010	173500	234436790	4670	4670	4670	4670	0
58	20241010	173400	234436790	4670	4670	4670	4670	0
59	20241010	173300	234436790	4670	4670	4670	4670	0
60	20241010	173200	234436790	4670	4670	4670	4670	0
61	20241010	173100	234436790	4670	4670	4670	4670	0
62	20241010	173000	234436790	4670	4670	4670	4670	376
63	20241010	172900	234436790	4670	4670	4670	4670	0
64	20241010	172800	234436790	4670	4670	4670	4670	0
65	20241010	172700	234436790	4670	4670	4670	4670	0
66	20241010	172600	234436790	4670	4670	4670	4670	0
67	20241010	172500	234436790	4670	4670	4670	4670	0
68	20241010	172400	234436790	4670	4670	4670	4670	0
69	20241010	172300	234436790	4670	4670	4670	4670	0
70	20241010	172200	234436790	4670	4670	4670	4670	0
71	20241010	172100	234436790	4670	4670	4670	4670	0
72	20241010	172000	234436790	4670	4670	4670	4670	0
73	20241010	171900	234436790	4670	4670	4670	4670	0
74	20241010	171800	234436790	4670	4670	4670	4670	0
75	20241010	171700	234436790	4670	4670	4670	4670	0
76	20241010	171600	234436790	4670	4670	4670	4670	0
77	20241010	171500	234436790	4670	4670	4670	4670	0
78	20241010	171400	234436790	4670	4670	4670	4670	0
79	20241010	171300	234436790	4670	4670	4670	4670	0
80	20241010	171200	234436790	4670	4670	4670	4670	0
81	20241010	171100	234436790	4670	4670	4670	4670	0
82	20241010	171000	234436790	4670	4670	4670	4670	0
83	20241010	170900	234436790	4670	4670	4670	4670	0
84	20241010	170800	234436790	4670	4670	4670	4670	0
85	20241010	170700	234436790	4670	4670	4670	4670	0
86	20241010	170600	234436790	4670	4670	4670	4670	0
87	20241010	170500	234436790	4670	4670	4670	4670	0
88	20241010	170400	234436790	4670	4670	4670	4670	0
89	20241010	170300	234436790	4670	4670	4670	4670	0
90	20241010	170200	234436790	4670	4670	4670	4670	0
91	20241010	170100	234436790	4670	4670	4670	4670	0
92	20241010	170000	234436790	4670	4670	4670	4670	376
93	20241010	165900	234436790	4670	4670	4670	4670	0
94	20241010	165800	234436790	4670	4670	4670	4670	0
95	20241010	165700	234436790	4670	4670	4670	4670	0
96	20241010	165600	234436790	4670	4670	4670	4670	0
97	20241010	165500	234436790	4670	4670	4670	4670	0
98	20241010	165400	234436790	4670	4670	4670	4670	0
99	20241010	165300	234436790	4670	4670	4670	4670	0
100	20241010	165200	234436790	4670	4670	4670	4670	0
101	20241010	165100	234436790	4670	4670	4670	4670	0
102	20241010	165000	234436790	4670	4670	4670	4670	0
103	20241010	164900	234436790	4670	4670	4670	4670	0
104	20241010	164800	234436790	4670	4670	4670	4670	0
105	20241010	164700	234436790	4670	4670	4670	4670	0
106	20241010	164600	234436790	4670	4670	4670	4670	0
107	20241010	164500	234436790	4670	4670	4670	4670	0
108	20241010	164400	234436790	4670	4670	4670	4670	0
109	20241010	164300	234436790	4670	4670	4670	4670	0
110	20241010	164200	234436790	4670	4670	4670	4670	0
111	20241010	164100	234436790	4670	4670	4670	4670	0
112	20241010	164000	234436790	4670	4670	4670	4670	0
113	20241010	163900	234436790	4670	4670	4670	4670	0
114	20241010	163800	234436790	4670	4670	4670	4670	0
115	20241010	163700	234436790	4670	4670	4670	4670	0
116	20241010	163600	234436790	4670	4670	4670	4670	0
117	20241010	163500	234436790	4670	4670	4670	4670	0
118	20241010	163400	234436790	4670	4670	4670	4670	0
119	20241010	163300	234436790	4670	4670	4670	4670	0
120	20241010	163200	234436790	4670	4670	4670	4670	0
121	20241010	163100	234436790	4670	4670	4670	4670	0
122	20241010	163000	234436790	4670	4670	4670	4670	376
123	20241010	162900	234436790	4670	4670	4670	4670	0
124	20241010	162800	234436790	4670	4670	4670	4670	0
125	20241010	162700	234436790	4670	4670	4670	4670	0
126	20241010	162600	234436790	4670	4670	4670	4670	0
127	20241010	162500	234436790	4670	4670	4670	4670	0
128	20241010	162400	234436790	4670	4670	4670	4670	0
129	20241010	162300	234436790	4670	4670	4670	4670	0
130	20241010	162200	234436790	4670	4670	4670	4670	0
131	20241010	162100	234436790	4670	4670	4670	4670	0
132	20241010	162000	234436790	4670	4670	4670	4670	0
133	20241010	161900	234436790	4670	4670	4670	4670	0
134	20241010	161800	234436790	4670	4670	4670	4670	0
135	20241010	161700	234436790	4670	4670	4670	4670	0
136	20241010	161600	234436790	4670	4670	4670	4670	0
137	20241010	161500	234436790	4670	4670	4670	4670	0
138	20241010	161400	234436790	4670	4670	4670	4670	0
139	20241010	161300	234436790	4670	4670	4670	4670	0
140	20241010	161200	234436790	4670	4670	4670	4670	0
141	20241010	161100	234436790	4670	4670	4670	4670	0
142	20241010	161000	234436790	4670	4670	4670	4670	0
143	20241010	160900	234436790	4670	4670	4670	4670	0
144	20241010	160800	234436790	4670	4670	4670	4670	0
145	20241010	160700	234436790	4670	4670	4670	4670	0
146	20241010	160600	234436790	4670	4670	4670	4670	0
147	20241010	160500	234436790	4670	4670	4670	4670	0
148	20241010	160400	234436790	4670	4670	4670	4670	0
149	20241010	160300	234436790	4670	4670	4670	4670	0
150	20241010	160200	234436790	4670	4670	4670	4670	0
151	20241010	160100	234436790	4670	4670	4670	4670	0
152	20241010	160000	234436790	4670	4670	4670	4670	376
153	20241010	155900	234436790	4670	4670	4670	4670	0
154	20241010	155800	234436790	4670	4670	4670	4670	0
155	20241010	155700	234436790	4670	4670	4670	4670	0
156	20241010	155600	234436790	4670	4670	4670	4670	0
157	20241010	155500	234436790	4670	4670	4670	4670	0
158	20241010	155400	234436790	4670	4670	4670	4670	0
159	20241010	155300	234436790	4670	4670	4670	4670	0
160	20241010	155200	234436790	4670	4670	4670	4670	0
161	20241010	155100	234436790	4670	4670	4670	4670	0
162	20241010	155000	234436790	4670	4670	4670	4670	0
163	20241010	154900	234436790	4670	4670	4670	4670	0
164	20241010	154800	234436790	4670	4670	4670	4670	0
165	20241010	154700	234436790	4670	4670	4670	4670	0
166	20241010	154600	234436790	4670	4670	4670	4670	0
167	20241010	154500	234436790	4670	4670	4670	4670	0
168	20241010	154400	234436790	4670	4670	4670	4670	0
169	20241010	154300	234436790	4670	4670	4670	4670	0
170	20241010	154200	234436790	4670	4670	4670	4670	0
171	20241010	154100	234436790	4670	4670	4670	4670	0
172	20241010	154000	234436790	4670	4670	4670	4670	0
173	20241010	153900	234436790	4670	4670	4670	4670	0
174	20241010	153800	234436790	4670	4670	4670	4670	0
175	20241010	153700	234436790	4670	4670	4670	4670	0
176	20241010	153600	234436790	4670	4670	4670	4670	0
177	20241010	153500	234436790	4670	4670	4670	4670	0
178	20241010	153400	234436790	4670	4670	4670	4670	0
179	20241010	153300	234436790	4670	4670	4670	4670	0
180	20241010	153200	234436790	4670	4670	4670	4670	0
181	20241010	153100	234436790	4670	4670	4670	4670	0
182	20241010	153000	234436790	4670	4670	4670	4670	752
183	20241010	152900	232680870	4670	4670	4670	4670	0
184	20241010	152800	232680870	4670	4670	4670	4670	0
185	20241010	152700	232680870	4670	4670	4670	4670	0
186	20241010	152600	232680870	4670	4670	4670	4670	0
187	20241010	152500	232680870	4670	4670	4670	4670	0
188	20241010	152400	232680870	4670	4670	4670	4670	0
189	20241010	152300	232680870	4670	4670	4670	4670	0
190	20241010	152200	232680870	4670	4670	4670	4670	0
191	20241010	152100	232680870	4670	4670	4670	4670	0
192	20241010	152000	232680870	4670	4670	4670	4670	0
193	20241010	151900	232680870	4670	4670	4670	4670	0
194	20241010	151800	232680870	4670	4670	4670	4670	14
195	20241010	151700	232615490	4670	4670	4670	4670	0
196	20241010	151600	232615490	4670	4670	4670	4670	0
197	20241010	151500	232615490	4670	4670	4670	4670	98
198	20241010	151400	232157830	4655	4655	4655	4655	307
199	20241010	151300	230728745	4655	4655	4655	4655	36
200	20241010	151200	230561165	4670	4670	4670	4670	0
201	20241010	151100	230561165	4670	4670	4670	4670	97
202	20241010	151000	230108175	4660	4660	4660	4660	5
203	20241010	150900	230084875	4665	4660	4665	4660	31
204	20241010	150800	229940340	4660	4660	4660	4660	2
205	20241010	150700	229931020	4650	4655	4670	4650	117
206	20241010	150600	229385005	4655	4655	4655	4650	515
207	20241010	150500	226990195	4660	4660	4660	4660	28
208	20241010	150400	226859715	4665	4665	4665	4665	97
209	20241010	150300	226407210	4665	4655	4665	4655	11
210	20241010	150200	226355995	4665	4665	4665	4665	230
211	20241010	150100	225283045	4665	4665	4665	4665	1
212	20241010	150000	225278380	4665	4665	4670	4665	138
213	20241010	145900	224634415	4670	4670	4670	4670	0
214	20241010	145800	224634415	4670	4670	4670	4670	0
215	20241010	145700	224634415	4670	4670	4670	4670	0
216	20241010	145600	224634415	4670	4665	4670	4655	290
217	20241010	145500	223283390	4660	4660	4660	4660	17
218	20241010	145400	223204170	4670	4670	4670	4670	229
219	20241010	145300	222134740	4670	4670	4670	4670	0
220	20241010	145200	222134740	4670	4660	4670	4655	859
221	20241010	145100	218127490	4670	4655	4670	4655	1469
222	20241010	145000	211282905	4660	4660	4660	4660	0
223	20241010	144900	211282905	4660	4660	4660	4660	2
224	20241010	144800	211273585	4655	4660	4660	4655	479
225	20241010	144700	209041935	4665	4665	4665	4665	0
226	20241010	144600	209041935	4665	4665	4665	4665	0
227	20241010	144500	209041935	4665	4675	4675	4665	1401
228	20241010	144400	202505300	4680	4680	4680	4680	0
229	20241010	144300	202505300	4680	4680	4680	4680	0
230	20241010	144200	202505300	4680	4680	4680	4680	0
231	20241010	144100	202505300	4680	4680	4680	4680	170
232	20241010	144000	201709700	4680	4680	4680	4680	0
233	20241010	143900	201709700	4680	4680	4680	4680	0
234	20241010	143800	201709700	4680	4680	4680	4680	0
235	20241010	143700	201709700	4680	4680	4680	4680	116
236	20241010	143600	201166820	4680	4680	4680	4680	2
237	20241010	143500	201157460	4670	4670	4670	4670	25
238	20241010	143400	201040710	4680	4685	4685	4680	173
239	20241010	143300	200230580	4680	4680	4680	4680	101
240	20241010	143200	199757900	4680	4680	4680	4680	0
241	20241010	143100	199757900	4680	4680	4680	4680	1
242	20241010	143000	199753220	4670	4670	4670	4670	1
243	20241010	142900	199748550	4670	4670	4690	4670	5
244	20241010	142800	199725180	4670	4670	4670	4670	2
245	20241010	142700	199715840	4670	4685	4685	4670	2
246	20241010	142600	199706485	4685	4680	4685	4675	112
247	20241010	142500	199182330	4685	4680	4685	4680	1000
248	20241010	142400	194497335	4670	4670	4670	4670	0
249	20241010	142300	194497335	4670	4670	4670	4670	20
250	20241010	142200	194403935	4680	4680	4680	4680	99
251	20241010	142100	193940615	4685	4680	4685	4680	4
252	20241010	142000	193921880	4680	4680	4680	4680	0
253	20241010	141900	193921880	4680	4680	4680	4680	98
254	20241010	141800	193463240	4680	4680	4680	4680	0
255	20241010	141700	193463240	4680	4680	4680	4680	0
256	20241010	141600	193463240	4680	4680	4680	4680	0
257	20241010	141500	193463240	4680	4680	4680	4680	97
258	20241010	141400	193009280	4680	4680	4680	4680	0
259	20241010	141300	193009280	4680	4680	4680	4680	0
260	20241010	141200	193009280	4680	4680	4680	4680	0
261	20241010	141100	193009280	4680	4680	4680	4680	98
262	20241010	141000	192550640	4680	4680	4680	4680	0
263	20241010	140900	192550640	4680	4680	4680	4680	0
264	20241010	140800	192550640	4680	4680	4680	4680	97
265	20241010	140700	192096680	4670	4670	4670	4670	100
266	20241010	140600	191629680	4670	4670	4670	4670	9
267	20241010	140500	191587650	4670	4670	4670	4670	0
268	20241010	140400	191587650	4670	4670	4670	4670	1
269	20241010	140300	191582980	4680	4680	4680	4680	0
270	20241010	140200	191582980	4680	4680	4680	4680	0
271	20241010	140100	191582980	4680	4680	4680	4680	121
272	20241010	140000	191016700	4680	4680	4680	4680	1
273	20241010	135900	191012020	4680	4680	4680	4680	0
274	20241010	135800	191012020	4680	4680	4680	4680	0
275	20241010	135700	191012020	4680	4680	4680	4680	97
276	20241010	135600	190558060	4680	4680	4680	4680	1
277	20241010	135500	190553380	4680	4680	4680	4680	0
278	20241010	135400	190553380	4680	4680	4680	4680	0
279	20241010	135300	190553380	4680	4680	4680	4680	98
280	20241010	135200	190094740	4670	4670	4670	4670	0
281	20241010	135100	190094740	4670	4670	4670	4670	0
282	20241010	135000	190094740	4670	4670	4670	4670	0
283	20241010	134900	190094740	4670	4660	4670	4660	78
284	20241010	134800	189730530	4660	4660	4660	4660	0
285	20241010	134700	189730530	4660	4660	4660	4660	0
286	20241010	134600	189730530	4660	4660	4660	4660	1
287	20241010	134500	189725870	4670	4670	4670	4670	97
288	20241010	134400	189272880	4670	4670	4670	4670	0
289	20241010	134300	189272880	4670	4670	4670	4670	0
290	20241010	134200	189272880	4670	4670	4670	4670	98
291	20241010	134100	188815220	4660	4660	4660	4660	0
292	20241010	134000	188815220	4660	4660	4660	4660	10
293	20241010	133900	188768620	4660	4660	4660	4660	10
294	20241010	133800	188722020	4670	4670	4670	4670	97
295	20241010	133700	188269030	4670	4670	4670	4670	0
296	20241010	133600	188269030	4670	4670	4670	4670	0
297	20241010	133500	188269030	4670	4670	4670	4670	0
298	20241010	133400	188269030	4670	4660	4670	4660	108
299	20241010	133300	187764770	4665	4665	4665	4665	0
300	20241010	133200	187764770	4665	4665	4665	4665	567
301	20241010	133100	185119715	4665	4665	4665	4665	0
302	20241010	133000	185119715	4665	4665	4665	4665	97
303	20241010	132900	184667210	4665	4665	4665	4665	0
304	20241010	132800	184667210	4665	4665	4665	4665	0
305	20241010	132700	184667210	4665	4665	4665	4665	98
306	20241010	132600	184210040	4665	4665	4665	4665	0
307	20241010	132500	184210040	4665	4665	4665	4665	0
308	20241010	132400	184210040	4665	4665	4665	4665	0
309	20241010	132300	184210040	4665	4665	4665	4665	97
310	20241010	132200	183757535	4660	4680	4680	4660	1659
311	20241010	132100	176011385	4680	4680	4680	4680	0
312	20241010	132000	176011385	4680	4680	4680	4680	0
313	20241010	131900	176011385	4680	4680	4680	4680	281
314	20241010	131800	174696305	4685	4685	4685	4685	41
315	20241010	131700	174504220	4690	4690	4690	4690	0
316	20241010	131600	174504220	4690	4690	4690	4690	97
317	20241010	131500	174049290	4680	4680	4680	4680	3
318	20241010	131400	174035250	4680	4680	4680	4680	0
319	20241010	131300	174035250	4680	4680	4680	4680	3
320	20241010	131200	174021210	4680	4680	4680	4680	98
321	20241010	131100	173562570	4670	4670	4670	4670	1
322	20241010	131000	173557900	4670	4670	4670	4670	0
323	20241010	130900	173557900	4670	4670	4670	4670	0
324	20241010	130800	173557900	4670	4670	4670	4670	156
325	20241010	130700	172829380	4670	4670	4670	4670	0
326	20241010	130600	172829380	4670	4670	4670	4670	0
327	20241010	130500	172829380	4670	4670	4670	4670	0
328	20241010	130400	172829380	4670	4670	4670	4670	98
329	20241010	130300	172371720	4670	4670	4670	4670	0
330	20241010	130200	172371720	4670	4670	4670	4670	0
331	20241010	130100	172371720	4670	4670	4670	4670	106
332	20241010	130000	171876700	4670	4670	4670	4670	0
333	20241010	125900	171876700	4670	4670	4670	4670	0
334	20241010	125800	171876700	4670	4670	4670	4670	0
335	20241010	125700	171876700	4670	4670	4670	4670	98
336	20241010	125600	171419040	4660	4660	4660	4660	0
337	20241010	125500	171419040	4660	4660	4660	4660	0
338	20241010	125400	171419040	4660	4660	4660	4660	923
339	20241010	125300	167117860	4665	4675	4690	4665	2985
340	20241010	125200	153180400	4685	4685	4685	4685	1191
341	20241010	125100	147600565	4690	4690	4690	4690	0
342	20241010	125000	147600565	4690	4690	4690	4690	98
343	20241010	124900	147140945	4690	4690	4690	4690	0
344	20241010	124800	147140945	4690	4690	4690	4690	0
345	20241010	124700	147140945	4690	4690	4690	4690	0
346	20241010	124600	147140945	4690	4690	4690	4690	172
347	20241010	124500	146334265	4685	4690	4690	4685	100
348	20241010	124400	145865715	4685	4685	4685	4685	737
349	20241010	124300	142412870	4685	4685	4685	4685	0
350	20241010	124200	142412870	4685	4685	4685	4685	98
351	20241010	124100	141953740	4675	4685	4685	4675	22
352	20241010	124000	141850880	4675	4675	4675	4675	40
353	20241010	123900	141663880	4685	4685	4685	4685	0
354	20241010	123800	141663880	4685	4685	4685	4685	97
355	20241010	123700	141209435	4685	4685	4685	4685	0
356	20241010	123600	141209435	4685	4685	4685	4685	0
357	20241010	123500	141209435	4685	4685	4685	4685	98
358	20241010	123400	140750305	4685	4685	4685	4685	472
359	20241010	123300	138538985	4680	4680	4680	4680	0
360	20241010	123200	138538985	4680	4680	4680	4680	0
361	20241010	123100	138538985	4680	4680	4680	4680	104
362	20241010	123000	138052265	4680	4680	4680	4680	0
363	20241010	122900	138052265	4680	4680	4680	4680	0
364	20241010	122800	138052265	4680	4680	4680	4680	155
365	20241010	122700	137326865	4680	4680	4680	4680	101
366	20241010	122600	136854185	4680	4685	4685	4680	506
367	20241010	122500	134485625	4690	4690	4690	4690	10
368	20241010	122400	134438725	4690	4685	4690	4685	51
369	20241010	122300	134199540	4685	4685	4685	4685	0
370	20241010	122200	134199540	4685	4685	4685	4685	521
371	20241010	122100	131758655	4680	4680	4680	4680	36
372	20241010	122000	131590175	4680	4680	4680	4680	98
373	20241010	121900	131131535	4680	4680	4680	4680	0
374	20241010	121800	131131535	4680	4680	4680	4680	0
375	20241010	121700	131131535	4680	4680	4680	4680	0
376	20241010	121600	131131535	4680	4680	4680	4680	98
377	20241010	121500	130672895	4675	4675	4675	4675	0
378	20241010	121400	130672895	4675	4675	4675	4675	50
379	20241010	121300	130439145	4680	4680	4680	4680	125
380	20241010	121200	129854145	4680	4680	4680	4680	98
381	20241010	121100	129395505	4680	4680	4680	4680	0
382	20241010	121000	129395505	4680	4680	4680	4680	0
383	20241010	120900	129395505	4680	4680	4680	4680	97
384	20241010	120800	128941545	4675	4675	4675	4675	45
385	20241010	120700	128731170	4680	4680	4680	4680	0
386	20241010	120600	128731170	4680	4680	4680	4680	0
387	20241010	120500	128731170	4680	4680	4680	4680	98
388	20241010	120400	128272530	4680	4675	4680	4675	12
389	20241010	120300	128216375	4680	4680	4680	4680	0
390	20241010	120200	128216375	4680	4680	4680	4680	0
391	20241010	120100	128216375	4680	4680	4680	4680	97
392	20241010	120000	127762415	4680	4680	4680	4680	0
393	20241010	115900	127762415	4680	4680	4680	4680	0
394	20241010	115800	127762415	4680	4680	4680	4680	98
395	20241010	115700	127303775	4675	4675	4675	4675	0
396	20241010	115600	127303775	4675	4675	4675	4675	0
397	20241010	115500	127303775	4675	4675	4675	4675	1
398	20241010	115400	127299100	4680	4680	4680	4680	97
399	20241010	115300	126845140	4675	4675	4675	4675	2
400	20241010	115200	126835790	4680	4680	4680	4680	0
401	20241010	115100	126835790	4680	4680	4680	4680	88
402	20241010	115000	126423950	4680	4680	4680	4680	10
403	20241010	114900	126377150	4680	4680	4680	4680	90
404	20241010	114800	125955950	4680	4680	4680	4680	0
405	20241010	114700	125955950	4680	4680	4680	4680	15
406	20241010	114600	125885750	4680	4680	4680	4680	97
407	20241010	114500	125431790	4680	4680	4680	4680	0
408	20241010	114400	125431790	4680	4680	4680	4680	0
409	20241010	114300	125431790	4680	4680	4680	4680	98
410	20241010	114200	124973150	4675	4675	4675	4675	45
411	20241010	114100	124762775	4675	4675	4675	4675	0
412	20241010	114000	124762775	4675	4675	4675	4675	2
413	20241010	113900	124753425	4680	4680	4680	4680	97
414	20241010	113800	124299465	4680	4680	4680	4680	0
415	20241010	113700	124299465	4680	4680	4680	4680	0
416	20241010	113600	124299465	4680	4680	4680	4680	99
417	20241010	113500	123836145	4680	4680	4680	4680	4
418	20241010	113400	123817425	4680	4680	4680	4680	0
419	20241010	113300	123817425	4680	4680	4680	4680	122
420	20241010	113200	123246465	4680	4680	4680	4680	1
421	20241010	113100	123241785	4685	4680	4685	4680	16
422	20241010	113000	123166830	4680	4680	4680	4680	0
423	20241010	112900	123166830	4680	4680	4680	4680	211
424	20241010	112800	122179350	4680	4680	4680	4680	101
425	20241010	112700	121706670	4680	4680	4680	4680	754
426	20241010	112600	118177950	4685	4685	4685	4685	0
427	20241010	112500	118177950	4685	4685	4685	4685	0
428	20241010	112400	118177950	4685	4685	4685	4685	185
429	20241010	112300	117311225	4685	4685	4685	4685	0
430	20241010	112200	117311225	4685	4685	4685	4685	0
431	20241010	112100	117311225	4685	4685	4685	4685	98
432	20241010	112000	116852095	4680	4680	4680	4680	0
433	20241010	111900	116852095	4680	4680	4680	4680	2
434	20241010	111800	116842735	4680	4680	4680	4680	1
435	20241010	111700	116838055	4680	4680	4680	4680	194
436	20241010	111600	115930135	4680	4680	4680	4680	71
437	20241010	111500	115597855	4680	4680	4680	4680	159
438	20241010	111400	114853735	4680	4680	4680	4680	32
439	20241010	111300	114703975	4680	4680	4680	4665	17
440	20241010	111200	114624525	4675	4675	4675	4675	0
441	20241010	111100	114624525	4675	4675	4675	4675	0
442	20241010	111000	114624525	4675	4670	4675	4665	295
443	20241010	110900	113248285	4685	4675	4685	4675	192
444	20241010	110800	112348785	4675	4675	4675	4675	5
445	20241010	110700	112325410	4675	4675	4675	4675	4
446	20241010	110600	112306710	4675	4680	4680	4675	390
447	20241010	110500	110482965	4675	4670	4675	4670	104
448	20241010	110400	109997280	4665	4670	4670	4665	309
449	20241010	110300	108554750	4675	4675	4675	4675	2
450	20241010	110200	108545400	4680	4680	4680	4680	197
451	20241010	110100	107623440	4680	4675	4680	4675	56
452	20241010	110000	107361540	4675	4680	4680	4675	566
453	20241010	105900	104714845	4680	4670	4680	4670	130
454	20241010	105800	104106460	4670	4675	4675	4660	509
455	20241010	105700	101729675	4670	4670	4670	4670	0
456	20241010	105600	101729675	4670	4665	4675	4660	2481
457	20241010	105500	90141465	4665	4665	4665	4665	118
458	20241010	105400	89590995	4650	4650	4650	4650	8
459	20241010	105300	89553795	4655	4655	4655	4655	32
460	20241010	105200	89404835	4660	4660	4660	4660	45
461	20241010	105100	89195135	4655	4640	4655	4640	100
462	20241010	105000	88729660	4640	4640	4650	4640	9
463	20241010	104900	88687890	4640	4640	4640	4640	0
464	20241010	104800	88687890	4640	4640	4640	4640	52
465	20241010	104700	88446610	4640	4630	4645	4630	480
466	20241010	104600	86217255	4630	4630	4630	4630	0
467	20241010	104500	86217255	4630	4630	4630	4630	0
468	20241010	104400	86217255	4630	4625	4635	4625	838
469	20241010	104300	82335870	4630	4625	4630	4625	600
470	20241010	104200	79560160	4630	4630	4630	4630	0
471	20241010	104100	79560160	4630	4630	4630	4630	0
472	20241010	104000	79560160	4630	4630	4630	4630	97
473	20241010	103900	79111050	4630	4630	4630	4630	0
474	20241010	103800	79111050	4630	4650	4650	4630	2732
475	20241010	103700	66439095	4650	4650	4650	4650	0
476	20241010	103600	66439095	4650	4650	4650	4650	1
477	20241010	103500	66434445	4650	4650	4650	4650	0
478	20241010	103400	66434445	4650	4650	4650	4650	0
479	20241010	103300	66434445	4650	4660	4660	4650	713
480	20241010	103200	63115565	4660	4660	4660	4660	1
481	20241010	103100	63110905	4660	4660	4660	4660	77
482	20241010	103000	62752085	4660	4660	4660	4660	20
483	20241010	102900	62658885	4660	4660	4660	4660	1
484	20241010	102800	62654225	4660	4660	4660	4660	248
485	20241010	102700	61498545	4660	4660	4660	4660	0
486	20241010	102600	61498545	4660	4660	4660	4660	465
487	20241010	102500	59331645	4660	4660	4660	4660	97
488	20241010	102400	58879625	4655	4655	4655	4655	0
489	20241010	102300	58879625	4655	4655	4655	4655	0
490	20241010	102200	58879625	4655	4655	4655	4655	0
491	20241010	102100	58879625	4655	4655	4655	4655	51
492	20241010	102000	58642220	4655	4655	4655	4655	0
493	20241010	101900	58642220	4655	4655	4655	4655	1
494	20241010	101800	58637565	4650	4655	4655	4650	107
495	20241010	101700	58139530	4655	4660	4660	4655	407
496	20241010	101600	56244675	4665	4665	4665	4665	0
497	20241010	101500	56244675	4665	4665	4665	4665	0
498	20241010	101400	56244675	4665	4660	4665	4660	133
499	20241010	101300	55624405	4660	4660	4660	4660	0
500	20241010	101200	55624405	4660	4660	4660	4660	0
501	20241010	101100	55624405	4660	4660	4660	4660	0
502	20241010	101000	55624405	4660	4660	4660	4660	21
503	20241010	100900	55526545	4655	4655	4655	4655	60
504	20241010	100800	55247245	4655	4660	4660	4655	189
505	20241010	100700	54367445	4660	4660	4660	4660	108
506	20241010	100600	53864165	4655	4655	4655	4655	1
507	20241010	100500	53859510	4655	4655	4655	4655	19
508	20241010	100400	53771065	4660	4660	4660	4660	0
509	20241010	100300	53771065	4660	4660	4660	4660	170
510	20241010	100200	52978865	4655	4665	4665	4655	207
511	20241010	100100	52014340	4660	4660	4660	4660	19
512	20241010	100000	51925800	4660	4660	4660	4660	1
513	20241010	095900	51921140	4665	4665	4665	4665	98
514	20241010	095800	51463970	4660	4660	4660	4660	50
515	20241010	095700	51230970	4660	4660	4660	4660	40
516	20241010	095600	51044570	4660	4660	4660	4660	0
517	20241010	095500	51044570	4660	4655	4660	4655	6
518	20241010	095400	51016630	4665	4665	4665	4665	0
519	20241010	095300	51016630	4665	4665	4665	4665	0
520	20241010	095200	51016630	4665	4655	4665	4655	727
521	20241010	095100	47627465	4655	4650	4655	4650	565
522	20241010	095000	44999160	4650	4665	4665	4650	513
523	20241010	094900	42612930	4660	4660	4660	4660	160
524	20241010	094800	41867330	4670	4660	4670	4660	147
525	20241010	094700	41181340	4660	4660	4660	4660	0
526	20241010	094600	41181340	4660	4660	4660	4660	113
527	20241010	094500	40654760	4670	4670	4670	4670	301
528	20241010	094400	39249090	4670	4670	4670	4670	98
529	20241010	094300	38791430	4670	4660	4670	4660	503
530	20241010	094200	36444590	4660	4660	4660	4660	160
531	20241010	094100	35698990	4660	4670	4670	4660	107
532	20241010	094000	35199395	4665	4665	4665	4665	0
533	20241010	093900	35199395	4665	4665	4665	4665	240
534	20241010	093800	34079795	4660	4670	4670	4660	467
535	20241010	093700	31901285	4675	4675	4675	4675	98
536	20241010	093600	31443135	4675	4675	4675	4675	108
537	20241010	093500	30938235	4675	4675	4675	4675	0
538	20241010	093400	30938235	4675	4680	4680	4670	91
539	20241010	093300	30512855	4680	4680	4680	4675	112
540	20241010	093200	29989245	4675	4670	4680	4670	44
541	20241010	093100	29783690	4675	4675	4685	4675	427
542	20241010	093000	27786395	4670	4665	4670	4665	390
543	20241010	092900	25966510	4665	4650	4665	4650	331
544	20241010	092800	24424175	4650	4650	4650	4650	200
545	20241010	092700	23494175	4650	4650	4650	4650	1
546	20241010	092600	23489525	4650	4650	4650	4650	749
547	20241010	092500	20006675	4650	4650	4650	4650	10
548	20241010	092400	19960175	4650	4650	4650	4650	150
549	20241010	092300	19262675	4650	4650	4650	4650	0
550	20241010	092200	19262675	4650	4650	4650	4650	456
551	20241010	092100	17142275	4635	4640	4640	4635	100
552	20241010	092000	16678515	4655	4650	4655	4650	10
553	20241010	091900	16632005	4640	4640	4640	4640	42
554	20241010	091800	16437125	4640	4635	4640	4635	109
555	20241010	091700	15931845	4630	4630	4630	4630	1058
556	20241010	091600	11033305	4630	4630	4630	4630	12
557	20241010	091500	10977745	4655	4655	4655	4655	98
558	20241010	091400	10521555	4620	4620	4620	4620	0
559	20241010	091300	10521555	4620	4620	4620	4620	0
560	20241010	091200	10521555	4620	4625	4625	4620	53
561	20241010	091100	10276645	4620	4660	4660	4620	297
562	20241010	091000	8900100	4625	4625	4625	4625	10
563	20241010	090900	8853850	4670	4615	4670	4615	121
564	20241010	090800	8292195	4620	4620	4620	4620	134
565	20241010	090700	7673115	4620	4625	4625	4620	119
566	20241010	090600	7122785	4630	4630	4630	4630	133
567	20241010	090500	6506995	4630	4630	4630	4630	0
568	20241010	090400	6506995	4630	4630	4630	4630	55
569	20241010	090300	6252345	4630	4630	4630	4630	195
570	20241010	090200	5349495	4630	4665	4665	4630	458
571	20241010	090100	3228670	4635	4635	4635	4635	21
572	20241010	090000	3131335	4635	4665	4670	4635	673