KissMeData/006220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184700	1312305630	8860	8860	8860	8860	1495
3	20241014	184600	1312305630	8860	8860	8860	8860	0
4	20241014	184500	1312305630	8860	8860	8860	8860	0
5	20241014	184400	1312305630	8860	8860	8860	8860	0
6	20241014	184300	1312305630	8860	8860	8860	8860	0
7	20241014	184200	1312305630	8860	8860	8860	8860	0
8	20241014	184100	1312305630	8860	8860	8860	8860	0
9	20241014	184000	1312305630	8860	8860	8860	8860	0
10	20241014	183900	1312305630	8860	8860	8860	8860	0
11	20241014	183800	1312305630	8860	8860	8860	8860	0
12	20241014	183700	1312305630	8860	8860	8860	8860	0
13	20241014	183600	1312305630	8860	8860	8860	8860	0
14	20241014	183500	1312305630	8860	8860	8860	8860	0
15	20241014	183400	1312305630	8860	8860	8860	8860	0
16	20241014	183300	1312305630	8860	8860	8860	8860	0
17	20241014	183200	1312305630	8860	8860	8860	8860	0
18	20241014	183100	1312305630	8860	8860	8860	8860	0
19	20241014	183000	1312305630	8860	8860	8860	8860	0
20	20241014	182900	1312305630	8860	8860	8860	8860	0
21	20241014	182800	1312305630	8860	8860	8860	8860	0
22	20241014	182700	1312305630	8860	8860	8860	8860	0
23	20241014	182600	1312305630	8860	8860	8860	8860	0
24	20241014	182500	1312305630	8860	8860	8860	8860	0
25	20241014	182400	1312305630	8860	8860	8860	8860	0
26	20241014	182300	1312305630	8860	8860	8860	8860	0
27	20241014	182200	1312305630	8860	8860	8860	8860	0
28	20241014	182100	1312305630	8860	8860	8860	8860	0
29	20241014	182000	1312305630	8860	8860	8860	8860	0
30	20241014	181900	1312305630	8860	8860	8860	8860	0
31	20241014	181800	1312305630	8860	8860	8860	8860	0
32	20241014	181700	1312305630	8860	8860	8860	8860	1495
33	20241014	181600	1312305630	8860	8860	8860	8860	0
34	20241014	181500	1312305630	8860	8860	8860	8860	0
35	20241014	181400	1312305630	8860	8860	8860	8860	0
36	20241014	181300	1312305630	8860	8860	8860	8860	0
37	20241014	181200	1312305630	8860	8860	8860	8860	0
38	20241014	181100	1312305630	8860	8860	8860	8860	0
39	20241014	181000	1312305630	8860	8860	8860	8860	0
40	20241014	180900	1312305630	8860	8860	8860	8860	0
41	20241014	180800	1312305630	8860	8860	8860	8860	0
42	20241014	180700	1312305630	8860	8860	8860	8860	0
43	20241014	180600	1312305630	8860	8860	8860	8860	0
44	20241014	180500	1312305630	8860	8860	8860	8860	0
45	20241014	180400	1312305630	8860	8860	8860	8860	0
46	20241014	180300	1312305630	8860	8860	8860	8860	0
47	20241014	180200	1312305630	8860	8860	8860	8860	0
48	20241014	180100	1312305630	8860	8860	8860	8860	0
49	20241014	180000	1312305630	8860	8860	8860	8860	0
50	20241014	175900	1312305630	8860	8860	8860	8860	0
51	20241014	175800	1312305630	8860	8860	8860	8860	0
52	20241014	175700	1312305630	8860	8860	8860	8860	0
53	20241014	175600	1312305630	8860	8860	8860	8860	0
54	20241014	175500	1312305630	8860	8860	8860	8860	0
55	20241014	175400	1312305630	8860	8860	8860	8860	0
56	20241014	175300	1312305630	8860	8860	8860	8860	0
57	20241014	175200	1312305630	8860	8860	8860	8860	0
58	20241014	175100	1312305630	8860	8860	8860	8860	0
59	20241014	175000	1312305630	8860	8860	8860	8860	0
60	20241014	174900	1312305630	8860	8860	8860	8860	0
61	20241014	174800	1312305630	8860	8860	8860	8860	0
62	20241014	174700	1312305630	8860	8860	8860	8860	1495
63	20241014	174600	1312305630	8860	8860	8860	8860	0
64	20241014	174500	1312305630	8860	8860	8860	8860	0
65	20241014	174400	1312305630	8860	8860	8860	8860	0
66	20241014	174300	1312305630	8860	8860	8860	8860	0
67	20241014	174200	1312305630	8860	8860	8860	8860	0
68	20241014	174100	1312305630	8860	8860	8860	8860	0
69	20241014	174000	1312305630	8860	8860	8860	8860	0
70	20241014	173900	1312305630	8860	8860	8860	8860	0
71	20241014	173800	1312305630	8860	8860	8860	8860	0
72	20241014	173700	1312305630	8860	8860	8860	8860	0
73	20241014	173600	1312305630	8860	8860	8860	8860	0
74	20241014	173500	1312305630	8860	8860	8860	8860	0
75	20241014	173400	1312305630	8860	8860	8860	8860	0
76	20241014	173300	1312305630	8860	8860	8860	8860	0
77	20241014	173200	1312305630	8860	8860	8860	8860	0
78	20241014	173100	1312305630	8860	8860	8860	8860	0
79	20241014	173000	1312305630	8860	8860	8860	8860	0
80	20241014	172900	1312305630	8860	8860	8860	8860	0
81	20241014	172800	1312305630	8860	8860	8860	8860	0
82	20241014	172700	1312305630	8860	8860	8860	8860	0
83	20241014	172600	1312305630	8860	8860	8860	8860	0
84	20241014	172500	1312305630	8860	8860	8860	8860	0
85	20241014	172400	1312305630	8860	8860	8860	8860	0
86	20241014	172300	1312305630	8860	8860	8860	8860	0
87	20241014	172200	1312305630	8860	8860	8860	8860	0
88	20241014	172100	1312305630	8860	8860	8860	8860	0
89	20241014	172000	1312305630	8860	8860	8860	8860	0
90	20241014	171900	1312305630	8860	8860	8860	8860	0
91	20241014	171800	1312305630	8860	8860	8860	8860	0
92	20241014	171700	1312305630	8860	8860	8860	8860	1495
93	20241014	171600	1312305630	8860	8860	8860	8860	0
94	20241014	171500	1312305630	8860	8860	8860	8860	0
95	20241014	171400	1312305630	8860	8860	8860	8860	0
96	20241014	171300	1312305630	8860	8860	8860	8860	0
97	20241014	171200	1312305630	8860	8860	8860	8860	0
98	20241014	171100	1312305630	8860	8860	8860	8860	0
99	20241014	171000	1312305630	8860	8860	8860	8860	0
100	20241014	170900	1312305630	8860	8860	8860	8860	0
101	20241014	170800	1312305630	8860	8860	8860	8860	0
102	20241014	170700	1312305630	8860	8860	8860	8860	0
103	20241014	170600	1312305630	8860	8860	8860	8860	0
104	20241014	170500	1312305630	8860	8860	8860	8860	0
105	20241014	170400	1312305630	8860	8860	8860	8860	0
106	20241014	170300	1312305630	8860	8860	8860	8860	0
107	20241014	170200	1312305630	8860	8860	8860	8860	0
108	20241014	170100	1312305630	8860	8860	8860	8860	0
109	20241014	170000	1312305630	8860	8860	8860	8860	0
110	20241014	165900	1312305630	8860	8860	8860	8860	0
111	20241014	165800	1312305630	8860	8860	8860	8860	0
112	20241014	165700	1312305630	8860	8860	8860	8860	0
113	20241014	165600	1312305630	8860	8860	8860	8860	0
114	20241014	165500	1312305630	8860	8860	8860	8860	0
115	20241014	165400	1312305630	8860	8860	8860	8860	0
116	20241014	165300	1312305630	8860	8860	8860	8860	0
117	20241014	165200	1312305630	8860	8860	8860	8860	0
118	20241014	165100	1312305630	8860	8860	8860	8860	0
119	20241014	165000	1312305630	8860	8860	8860	8860	0
120	20241014	164900	1312305630	8860	8860	8860	8860	0
121	20241014	164800	1312305630	8860	8860	8860	8860	0
122	20241014	164700	1312305630	8860	8860	8860	8860	1495
123	20241014	164600	1312305630	8860	8860	8860	8860	0
124	20241014	164500	1312305630	8860	8860	8860	8860	0
125	20241014	164400	1312305630	8860	8860	8860	8860	0
126	20241014	164300	1312305630	8860	8860	8860	8860	0
127	20241014	164200	1312305630	8860	8860	8860	8860	0
128	20241014	164100	1312305630	8860	8860	8860	8860	0
129	20241014	164000	1312305630	8860	8860	8860	8860	0
130	20241014	163900	1312305630	8860	8860	8860	8860	0
131	20241014	163800	1312305630	8860	8860	8860	8860	0
132	20241014	163700	1312305630	8860	8860	8860	8860	0
133	20241014	163600	1312305630	8860	8860	8860	8860	0
134	20241014	163500	1312305630	8860	8860	8860	8860	0
135	20241014	163400	1312305630	8860	8860	8860	8860	0
136	20241014	163300	1312305630	8860	8860	8860	8860	0
137	20241014	163200	1312305630	8860	8860	8860	8860	0
138	20241014	163100	1312305630	8860	8860	8860	8860	0
139	20241014	163000	1312305630	8860	8860	8860	8860	0
140	20241014	162900	1312305630	8860	8860	8860	8860	0
141	20241014	162800	1312305630	8860	8860	8860	8860	0
142	20241014	162700	1312305630	8860	8860	8860	8860	0
143	20241014	162600	1312305630	8860	8860	8860	8860	0
144	20241014	162500	1312305630	8860	8860	8860	8860	0
145	20241014	162400	1312305630	8860	8860	8860	8860	0
146	20241014	162300	1312305630	8860	8860	8860	8860	0
147	20241014	162200	1312305630	8860	8860	8860	8860	0
148	20241014	162100	1312305630	8860	8860	8860	8860	0
149	20241014	162000	1312305630	8860	8860	8860	8860	0
150	20241014	161900	1312305630	8860	8860	8860	8860	0
151	20241014	161800	1312305630	8860	8860	8860	8860	0
152	20241014	161700	1312305630	8860	8860	8860	8860	1495
153	20241014	161600	1312305630	8860	8860	8860	8860	0
154	20241014	161500	1312305630	8860	8860	8860	8860	0
155	20241014	161400	1312305630	8860	8860	8860	8860	0
156	20241014	161300	1312305630	8860	8860	8860	8860	0
157	20241014	161200	1312305630	8860	8860	8860	8860	0
158	20241014	161100	1312305630	8860	8860	8860	8860	0
159	20241014	161000	1312305630	8860	8860	8860	8860	0
160	20241014	160900	1312305630	8860	8860	8860	8860	0
161	20241014	160800	1312305630	8860	8860	8860	8860	0
162	20241014	160700	1312305630	8860	8860	8860	8860	0
163	20241014	160600	1312305630	8860	8860	8860	8860	0
164	20241014	160500	1312305630	8860	8860	8860	8860	0
165	20241014	160400	1312305630	8860	8860	8860	8860	0
166	20241014	160300	1312305630	8860	8860	8860	8860	0
167	20241014	160200	1312305630	8860	8860	8860	8860	0
168	20241014	160100	1312305630	8860	8860	8860	8860	0
169	20241014	160000	1312305630	8860	8860	8860	8860	0
170	20241014	155900	1312305630	8860	8860	8860	8860	0
171	20241014	155800	1312305630	8860	8860	8860	8860	0
172	20241014	155700	1312305630	8860	8860	8860	8860	0
173	20241014	155600	1312305630	8860	8860	8860	8860	0
174	20241014	155500	1312305630	8860	8860	8860	8860	0
175	20241014	155400	1312305630	8860	8860	8860	8860	0
176	20241014	155300	1312305630	8860	8860	8860	8860	0
177	20241014	155200	1312305630	8860	8860	8860	8860	0
178	20241014	155100	1312305630	8860	8860	8860	8860	0
179	20241014	155000	1312305630	8860	8860	8860	8860	0
180	20241014	154900	1312305630	8860	8860	8860	8860	0
181	20241014	154800	1312305630	8860	8860	8860	8860	0
182	20241014	154700	1312305630	8860	8860	8860	8860	1495
183	20241014	154600	1312305630	8860	8860	8860	8860	0
184	20241014	154500	1312305630	8860	8860	8860	8860	0
185	20241014	154400	1312305630	8860	8860	8860	8860	0
186	20241014	154300	1312305630	8860	8860	8860	8860	0
187	20241014	154200	1312305630	8860	8860	8860	8860	0
188	20241014	154100	1312305630	8860	8860	8860	8860	0
189	20241014	154000	1312305630	8860	8860	8860	8860	0
190	20241014	153900	1312305630	8860	8860	8860	8860	0
191	20241014	153800	1312305630	8860	8860	8860	8860	0
192	20241014	153700	1312305630	8860	8860	8860	8860	0
193	20241014	153600	1312305630	8860	8860	8860	8860	0
194	20241014	153500	1312305630	8860	8860	8860	8860	0
195	20241014	153400	1312305630	8860	8860	8860	8860	0
196	20241014	153300	1312305630	8860	8860	8860	8860	0
197	20241014	153200	1312305630	8860	8860	8860	8860	0
198	20241014	153100	1312305630	8860	8860	8860	8860	0
199	20241014	153000	1312305630	8860	8860	8860	8860	1495
200	20241014	152900	1299059930	8860	8860	8860	8860	0
201	20241014	152800	1299059930	8860	8860	8860	8860	0
202	20241014	152700	1299059930	8860	8860	8860	8860	0
203	20241014	152600	1299059930	8860	8860	8860	8860	0
204	20241014	152500	1299059930	8860	8860	8860	8860	0
205	20241014	152400	1299059930	8860	8860	8860	8860	0
206	20241014	152300	1299059930	8860	8860	8860	8860	0
207	20241014	152200	1299059930	8860	8860	8860	8860	0
208	20241014	152100	1299059930	8860	8860	8860	8860	0
209	20241014	152000	1299059930	8860	8860	8860	8860	0
210	20241014	151900	1299059930	8860	8860	8880	8860	61
211	20241014	151800	1298519430	8860	8870	8880	8850	2645
212	20241014	151700	1275054510	8870	8890	8890	8870	1087
213	20241014	151600	1265411140	8890	8890	8900	8890	566
214	20241014	151500	1260379380	8890	8900	8900	8890	16
215	20241014	151400	1260237110	8890	8890	8900	8880	870
216	20241014	151300	1252501650	8890	8880	8890	8880	364
217	20241014	151200	1249266290	8880	8880	8880	8880	269
218	20241014	151100	1246877570	8880	8880	8880	8880	222
219	20241014	151000	1244906210	8880	8880	8880	8880	0
220	20241014	150900	1244906210	8880	8880	8880	8880	53
221	20241014	150800	1244435570	8880	8880	8880	8880	97
222	20241014	150700	1243574210	8880	8880	8880	8880	4
223	20241014	150600	1243538690	8890	8880	8890	8880	411
224	20241014	150500	1239888010	8880	8880	8880	8880	185
225	20241014	150400	1238245210	8880	8880	8880	8880	631
226	20241014	150300	1232641930	8880	8870	8880	8870	285
227	20241014	150200	1230113940	8860	8860	8860	8860	0
228	20241014	150100	1230113940	8860	8880	8880	8860	574
229	20241014	150000	1225025140	8890	8880	8890	8880	2080
230	20241014	145900	1206537040	8870	8860	8870	8860	370
231	20241014	145800	1203255190	8860	8860	8860	8860	0
232	20241014	145700	1203255190	8860	8860	8870	8860	551
233	20241014	145600	1198372910	8850	8870	8870	8850	171
234	20241014	145500	1196858360	8870	8870	8870	8870	27
235	20241014	145400	1196618870	8870	8860	8870	8860	355
236	20241014	145300	1193473390	8850	8850	8850	8850	463
237	20241014	145200	1189375840	8840	8840	8840	8840	0
238	20241014	145100	1189375840	8840	8840	8840	8840	12
239	20241014	145000	1189269760	8840	8830	8840	8830	81
240	20241014	144900	1188554300	8840	8840	8840	8840	55
241	20241014	144800	1188068100	8840	8840	8850	8840	92
242	20241014	144700	1187254260	8840	8840	8850	8840	55
243	20241014	144600	1186767530	8830	8840	8850	8830	78
244	20241014	144500	1186078280	8850	8830	8850	8830	1352
245	20241014	144400	1174125920	8830	8830	8830	8830	23
246	20241014	144300	1173922830	8830	8830	8830	8830	10
247	20241014	144200	1173834530	8830	8830	8830	8830	7
248	20241014	144100	1173772720	8840	8840	8840	8840	79
249	20241014	144000	1173074360	8830	8830	8830	8830	1
250	20241014	143900	1173065530	8830	8830	8830	8830	7
251	20241014	143800	1173003720	8850	8840	8850	8840	102
252	20241014	143700	1172101930	8830	8830	8830	8830	0
253	20241014	143600	1172101930	8830	8830	8830	8830	6
254	20241014	143500	1172048950	8840	8830	8840	8830	101
255	20241014	143400	1171156710	8830	8830	8830	8830	7
256	20241014	143300	1171094900	8830	8830	8830	8830	0
257	20241014	143200	1171094900	8830	8830	8830	8830	82
258	20241014	143100	1170370840	8830	8830	8830	8830	7
259	20241014	143000	1170309030	8820	8820	8820	8820	0
260	20241014	142900	1170309030	8820	8820	8820	8820	0
261	20241014	142800	1170309030	8820	8840	8840	8820	8
262	20241014	142700	1170238450	8820	8820	8820	8820	225
263	20241014	142600	1168253950	8820	8820	8820	8820	8
264	20241014	142500	1168183390	8820	8800	8820	8800	150
265	20241014	142400	1166862390	8800	8820	8820	8800	1737
266	20241014	142300	1151549750	8820	8840	8840	8820	415
267	20241014	142200	1147886430	8840	8840	8840	8840	0
268	20241014	142100	1147886430	8840	8840	8840	8840	40
269	20241014	142000	1147532830	8850	8850	8850	8850	0
270	20241014	141900	1147532830	8850	8850	8850	8830	787
271	20241014	141800	1140578580	8850	8850	8850	8850	129
272	20241014	141700	1139436930	8850	8850	8850	8850	15
273	20241014	141600	1139304180	8850	8860	8860	8850	60
274	20241014	141500	1138772700	8860	8860	8860	8860	4
275	20241014	141400	1138737260	8850	8870	8870	8850	130
276	20241014	141300	1137585520	8860	8870	8870	8860	457
277	20241014	141200	1133536490	8870	8870	8870	8870	41
278	20241014	141100	1133172820	8860	8860	8860	8860	327
279	20241014	141000	1130275600	8850	8850	8850	8850	240
280	20241014	140900	1128151600	8850	8860	8860	8850	8
281	20241014	140800	1128080790	8850	8850	8850	8850	0
282	20241014	140700	1128080790	8850	8860	8860	8850	71
283	20241014	140600	1127452380	8860	8850	8860	8850	5
284	20241014	140500	1127408120	8850	8850	8850	8850	0
285	20241014	140400	1127408120	8850	8850	8850	8850	0
286	20241014	140300	1127408120	8850	8850	8850	8850	0
287	20241014	140200	1127408120	8850	8850	8850	8850	7
288	20241014	140100	1127346170	8850	8850	8850	8850	0
289	20241014	140000	1127346170	8850	8860	8860	8850	2
290	20241014	135900	1127328460	8860	8860	8860	8860	100
291	20241014	135800	1126442460	8850	8850	8850	8850	17
292	20241014	135700	1126292010	8860	8850	8860	8850	93
293	20241014	135600	1125468930	8850	8850	8850	8850	0
294	20241014	135500	1125468930	8850	8850	8850	8850	148
295	20241014	135400	1124159130	8850	8870	8870	8850	12
296	20241014	135300	1124052830	8870	8870	8870	8870	3
297	20241014	135200	1124026220	8870	8870	8870	8870	0
298	20241014	135100	1124026220	8870	8870	8870	8870	10
299	20241014	135000	1123937520	8850	8850	8850	8850	260
300	20241014	134900	1121636520	8860	8860	8870	8860	172
301	20241014	134800	1120112500	8860	8860	8860	8860	30
302	20241014	134700	1119846700	8860	8850	8860	8850	8
303	20241014	134600	1119775890	8850	8850	8850	8850	54
304	20241014	134500	1119297990	8850	8860	8860	8850	806
305	20241014	134400	1112157020	8860	8860	8860	8860	0
306	20241014	134300	1112157020	8860	8870	8870	8860	314
307	20241014	134200	1109371910	8870	8870	8870	8870	149
308	20241014	134100	1108050280	8870	8870	8870	8870	407
309	20241014	134000	1104440190	8870	8870	8870	8860	2125
310	20241014	133900	1085595900	8870	8870	8870	8870	10
311	20241014	133800	1085507200	8870	8870	8870	8870	1
312	20241014	133700	1085498330	8880	8880	8880	8880	0
313	20241014	133600	1085498330	8880	8880	8880	8880	43
314	20241014	133500	1085116490	8880	8870	8880	8870	532
315	20241014	133400	1080397590	8860	8870	8870	8860	6
316	20241014	133300	1080344380	8860	8860	8860	8860	4
317	20241014	133200	1080308940	8860	8860	8860	8860	365
318	20241014	133100	1077075040	8860	8870	8870	8860	118
319	20241014	133000	1076028500	8880	8880	8880	8880	1
320	20241014	132900	1076019620	8880	8870	8880	8860	1980
321	20241014	132800	1058466490	8880	8880	8880	8880	0
322	20241014	132700	1058466490	8880	8880	8880	8880	0
323	20241014	132600	1058466490	8880	8870	8880	8870	37
324	20241014	132500	1058138000	8870	8880	8880	8870	449
325	20241014	132400	1054153880	8880	8890	8890	8880	8
326	20241014	132300	1054082830	8880	8880	8880	8880	161
327	20241014	132200	1052653150	8880	8880	8880	8880	16
328	20241014	132100	1052511070	8890	8880	8890	8880	55
329	20241014	132000	1052022430	8870	8870	8870	8870	420
330	20241014	131900	1048297030	8870	8870	8870	8870	8
331	20241014	131800	1048226070	8870	8870	8870	8870	0
332	20241014	131700	1048226070	8870	8880	8880	8870	62
333	20241014	131600	1047676010	8870	8870	8870	8870	7
334	20241014	131500	1047613920	8880	8880	8880	8880	1
335	20241014	131400	1047605040	8880	8880	8880	8880	12
336	20241014	131300	1047498480	8900	8870	8900	8870	203
337	20241014	131200	1045694800	8870	8900	8900	8870	101
338	20241014	131100	1044798900	8900	8870	8900	8870	12
339	20241014	131000	1044692380	8870	8870	8870	8870	0
340	20241014	130900	1044692380	8870	8880	8900	8870	66
341	20241014	130800	1044106250	8870	8870	8870	8870	0
342	20241014	130700	1044106250	8870	8870	8870	8870	101
343	20241014	130600	1043210380	8870	8930	8930	8870	238
344	20241014	130500	1041096620	8940	8940	8940	8940	100
345	20241014	130400	1040202620	8940	8880	8940	8870	851
346	20241014	130300	1032617160	8900	8900	8900	8900	1
347	20241014	130200	1032608260	8880	8880	8880	8880	40
348	20241014	130100	1032253060	8880	8880	8890	8880	570
349	20241014	130000	1027191300	8880	8890	8890	8880	41
350	20241014	125900	1026826880	8900	8900	8900	8900	0
351	20241014	125800	1026826880	8900	8900	8900	8900	80
352	20241014	125700	1026114880	8890	8890	8890	8890	0
353	20241014	125600	1026114880	8890	8890	8890	8880	62
354	20241014	125500	1025563770	8880	8880	8880	8880	0
355	20241014	125400	1025563770	8880	8890	8890	8880	80
356	20241014	125300	1024852600	8890	8890	8890	8890	90
357	20241014	125200	1024052500	8880	8880	8880	8880	1
358	20241014	125100	1024043620	8880	8880	8890	8880	122
359	20241014	125000	1022959170	8880	8880	8880	8880	10
360	20241014	124900	1022870370	8870	8890	8890	8860	3044
361	20241014	124800	995852170	8890	8890	8890	8890	11
362	20241014	124700	995754380	8890	8890	8890	8890	150
363	20241014	124600	994420880	8890	8890	8890	8890	7
364	20241014	124500	994358650	8890	8890	8890	8890	0
365	20241014	124400	994358650	8890	8890	8890	8890	8
366	20241014	124300	994287530	8890	8910	8910	8890	562
367	20241014	124200	989285620	8940	8920	8940	8920	20
368	20241014	124100	989106920	8950	8950	8950	8950	0
369	20241014	124000	989106920	8950	8950	8960	8950	271
370	20241014	123900	986680060	8950	8900	8950	8900	51
371	20241014	123800	986225110	8900	8900	8900	8900	0
372	20241014	123700	986225110	8900	8900	8900	8900	748
373	20241014	123600	979567910	8900	8950	8980	8900	4471
374	20241014	123500	939498660	8950	8940	8950	8930	1765
375	20241014	123400	923708520	8940	8890	8940	8880	7696
376	20241014	123300	855165180	8880	8880	8880	8880	329
377	20241014	123200	852243660	8880	8880	8890	8880	127
378	20241014	123100	851115340	8880	8880	8890	8880	348
379	20241014	123000	848023570	8880	8880	8880	8880	393
380	20241014	122900	844533730	8880	8850	8880	8850	3096
381	20241014	122800	817061140	8850	8850	8850	8850	35
382	20241014	122700	816751390	8850	8850	8850	8850	0
383	20241014	122600	816751390	8850	8850	8850	8850	165
384	20241014	122500	815291140	8850	8850	8850	8850	7
385	20241014	122400	815229190	8860	8860	8860	8860	0
386	20241014	122300	815229190	8860	8860	8860	8860	63
387	20241014	122200	814671010	8860	8860	8860	8860	0
388	20241014	122100	814671010	8860	8850	8860	8850	412
389	20241014	122000	811022310	8850	8850	8850	8850	37
390	20241014	121900	810694860	8850	8850	8850	8850	81
391	20241014	121800	809978010	8850	8850	8850	8850	11
392	20241014	121700	809880660	8850	8860	8860	8850	119
393	20241014	121600	808827290	8860	8860	8860	8860	2
394	20241014	121500	808809570	8860	8850	8860	8850	389
395	20241014	121400	805366910	8850	8850	8860	8850	111
396	20241014	121300	804384530	8850	8850	8850	8850	2
397	20241014	121200	804366830	8860	8860	8860	8860	11
398	20241014	121100	804269370	8860	8860	8860	8860	80
399	20241014	121000	803560570	8860	8860	8860	8860	24
400	20241014	120900	803347930	8850	8860	8860	8850	74
401	20241014	120800	802692550	8850	8850	8850	8850	250
402	20241014	120700	800480050	8850	8850	8850	8850	0
403	20241014	120600	800480050	8850	8850	8850	8850	3
404	20241014	120500	800453500	8850	8850	8850	8850	800
405	20241014	120400	793373500	8850	8850	8850	8850	56
406	20241014	120300	792877900	8850	8850	8850	8850	1
407	20241014	120200	792869050	8830	8830	8830	8830	0
408	20241014	120100	792869050	8830	8830	8830	8830	0
409	20241014	120000	792869050	8830	8850	8850	8830	8
410	20241014	115900	792798390	8830	8850	8860	8830	1080
411	20241014	115800	783245640	8880	8880	8880	8880	1
412	20241014	115700	783236760	8850	8850	8850	8850	556
413	20241014	115600	778316160	8850	8880	8880	8850	2608
414	20241014	115500	755192430	8880	8880	8880	8880	6
415	20241014	115400	755139150	8880	8880	8880	8880	14
416	20241014	115300	755014830	8880	8880	8880	8880	353
417	20241014	115200	751880190	8880	8880	8880	8880	277
418	20241014	115100	749420430	8880	8880	8880	8880	3
419	20241014	115000	749393790	8870	8870	8870	8870	13
420	20241014	114900	749278480	8880	8880	8880	8880	301
421	20241014	114800	746605600	8880	8880	8880	8880	201
422	20241014	114700	744820720	8880	8880	8880	8880	472
423	20241014	114600	740629360	8870	8870	8870	8870	1068
424	20241014	114500	731156200	8860	8880	8880	8860	730
425	20241014	114400	724679700	8880	8880	8880	8880	315
426	20241014	114300	721882500	8880	8880	8880	8880	162
427	20241014	114200	720443940	8880	8880	8880	8880	239
428	20241014	114100	718321620	8880	8890	8890	8880	430
429	20241014	114000	714502440	8880	8880	8880	8880	131
430	20241014	113900	713339160	8880	8890	8890	8880	308
431	20241014	113800	710602020	8890	8880	8890	8880	107
432	20241014	113700	709651850	8870	8880	8880	8860	16
433	20241014	113600	709509880	8890	8860	8890	8860	2595
434	20241014	113500	686487730	8860	8860	8860	8860	10
435	20241014	113400	686399130	8850	8840	8850	8840	14
436	20241014	113300	686275280	8840	8840	8840	8840	21
437	20241014	113200	686089640	8840	8840	8860	8840	1083
438	20241014	113100	676515320	8860	8860	8860	8860	0
439	20241014	113000	676515320	8860	8860	8860	8860	5
440	20241014	112900	676471020	8860	8850	8860	8850	757
441	20241014	112800	669771020	8860	8850	8860	8850	29
442	20241014	112700	669514090	8850	8860	8860	8850	64
443	20241014	112600	668947350	8860	8860	8860	8860	140
444	20241014	112500	667706950	8860	8860	8860	8860	90
445	20241014	112400	666909550	8860	8870	8870	8860	194
446	20241014	112300	665188970	8870	8880	8880	8860	478
447	20241014	112200	660945890	8880	8850	8880	8850	1318
448	20241014	112100	649256900	8850	8830	8850	8830	685
449	20241014	112000	643197190	8840	8840	8840	8840	0
450	20241014	111900	643197190	8840	8810	8840	8810	179
451	20241014	111800	641615880	8830	8830	8830	8830	1054
452	20241014	111700	632309060	8830	8830	8830	8830	1
453	20241014	111600	632300230	8830	8830	8830	8830	1
454	20241014	111500	632291400	8790	8870	8880	8770	3142
455	20241014	111400	604576060	8890	8820	8900	8820	9099
456	20241014	111300	524013060	8820	8820	8820	8810	303
457	20241014	111200	521340810	8810	8800	8810	8800	465
458	20241014	111100	517244660	8800	8800	8800	8800	0
459	20241014	111000	517244660	8800	8820	8820	8800	403
460	20241014	110900	513695310	8820	8800	8820	8800	1449
461	20241014	110800	500916030	8810	8780	8810	8780	17365
462	20241014	110700	348305140	8760	8760	8760	8760	0
463	20241014	110600	348305140	8760	8760	8760	8760	421
464	20241014	110500	344617180	8760	8760	8760	8760	147
465	20241014	110400	343329460	8760	8760	8760	8760	59
466	20241014	110300	342812620	8780	8780	8780	8770	787
467	20241014	110200	335908200	8780	8770	8780	8770	42
468	20241014	110100	335539450	8770	8770	8770	8770	70
469	20241014	110000	334925550	8770	8770	8770	8770	0
470	20241014	105900	334925550	8770	8770	8770	8770	4
471	20241014	105800	334890470	8760	8770	8780	8760	345
472	20241014	105700	331862370	8760	8770	8770	8760	8
473	20241014	105600	331792220	8770	8770	8770	8770	50
474	20241014	105500	331353720	8770	8760	8770	8760	9
475	20241014	105400	331274870	8770	8760	8770	8760	153
476	20241014	105300	329933960	8770	8770	8770	8760	45
477	20241014	105200	329539320	8770	8770	8770	8770	171
478	20241014	105100	328039650	8770	8770	8770	8770	34
479	20241014	105000	327741470	8770	8770	8770	8770	32
480	20241014	104900	327460830	8770	8780	8780	8770	425
481	20241014	104800	323731730	8780	8780	8780	8770	276
482	20241014	104700	321310310	8770	8760	8770	8750	920
483	20241014	104600	313243320	8760	8760	8760	8760	0
484	20241014	104500	313243320	8760	8760	8760	8760	500
485	20241014	104400	308863320	8760	8760	8770	8750	69
486	20241014	104300	308258880	8750	8770	8770	8750	2054
487	20241014	104200	290245520	8770	8770	8770	8770	80
488	20241014	104100	289543920	8770	8760	8770	8760	1065
489	20241014	104000	280204070	8760	8750	8760	8740	1908
490	20241014	103900	263495300	8740	8750	8750	8740	47
491	20241014	103800	263084120	8740	8750	8750	8740	37
492	20241014	103700	262760720	8730	8730	8730	8730	0
493	20241014	103600	262760720	8730	8730	8730	8730	74
494	20241014	103500	262114700	8730	8730	8730	8730	8
495	20241014	103400	262044860	8740	8740	8740	8740	0
496	20241014	103300	262044860	8740	8750	8750	8740	257
497	20241014	103200	259796120	8750	8750	8760	8750	63
498	20241014	103100	259244860	8750	8750	8760	8750	16
499	20241014	103000	259104790	8760	8750	8760	8750	46
500	20241014	102900	258701880	8750	8750	8750	8750	8
501	20241014	102800	258631880	8750	8740	8750	8740	88
502	20241014	102700	257861990	8740	8750	8750	8740	87
503	20241014	102600	257101540	8740	8740	8750	8740	57
504	20241014	102500	256602930	8740	8740	8740	8740	0
505	20241014	102400	256602930	8740	8740	8740	8740	36
506	20241014	102300	256288290	8740	8740	8740	8740	102
507	20241014	102200	255396810	8730	8730	8730	8730	5
508	20241014	102100	255353160	8730	8730	8730	8730	128
509	20241014	102000	254235720	8730	8730	8730	8730	0
510	20241014	101900	254235720	8730	8730	8730	8730	139
511	20241014	101800	253022250	8720	8720	8720	8720	1
512	20241014	101700	253013530	8730	8730	8730	8730	0
513	20241014	101600	253013530	8730	8730	8730	8730	1
514	20241014	101500	253004800	8720	8730	8730	8720	88
515	20241014	101400	252236630	8720	8720	8720	8720	0
516	20241014	101300	252236630	8720	8710	8720	8710	8
517	20241014	101200	252166940	8720	8710	8720	8710	10
518	20241014	101100	252079760	8700	8700	8700	8700	0
519	20241014	101000	252079760	8700	8720	8720	8700	307
520	20241014	100900	249404120	8730	8720	8730	8720	192
521	20241014	100800	247729870	8720	8730	8730	8720	6
522	20241014	100700	247677540	8730	8730	8730	8730	1
523	20241014	100600	247668810	8710	8710	8710	8710	0
524	20241014	100500	247668810	8710	8710	8710	8710	49
525	20241014	100400	247242020	8720	8710	8720	8710	128
526	20241014	100300	246126090	8710	8710	8710	8710	2
527	20241014	100200	246108670	8700	8700	8700	8700	7
528	20241014	100100	246047770	8700	8700	8710	8700	30
529	20241014	100000	245786760	8700	8700	8700	8700	1
530	20241014	095900	245778060	8700	8690	8700	8690	23
531	20241014	095800	245577970	8690	8690	8690	8690	152
532	20241014	095700	244257090	8690	8690	8690	8690	500
533	20241014	095600	239912090	8690	8690	8690	8690	48
534	20241014	095500	239494970	8690	8690	8690	8690	300
535	20241014	095400	236887970	8690	8690	8690	8690	1000
536	20241014	095300	228197970	8700	8700	8700	8700	41
537	20241014	095200	227841270	8700	8700	8700	8700	0
538	20241014	095100	227841270	8700	8700	8700	8700	0
539	20241014	095000	227841270	8700	8700	8710	8700	399
540	20241014	094900	224369780	8700	8710	8710	8700	189
541	20241014	094800	222724290	8710	8700	8710	8700	44
542	20241014	094700	222341300	8700	8710	8710	8700	39
543	20241014	094600	222001900	8710	8720	8720	8710	181
544	20241014	094500	220425380	8720	8720	8720	8720	7
545	20241014	094400	220364340	8720	8720	8730	8720	812
546	20241014	094300	213283690	8720	8720	8720	8720	500
547	20241014	094200	208923690	8730	8730	8730	8730	9
548	20241014	094100	208845120	8730	8730	8730	8730	7
549	20241014	094000	208784010	8740	8750	8750	8740	71
550	20241014	093900	208162920	8750	8740	8750	8730	56
551	20241014	093800	207674010	8730	8750	8750	8730	18
552	20241014	093700	207516650	8750	8750	8750	8750	283
553	20241014	093600	205040400	8750	8740	8750	8730	36
554	20241014	093500	204725770	8740	8760	8760	8740	23
555	20241014	093400	204524330	8760	8770	8770	8740	3
556	20241014	093300	204498060	8770	8760	8770	8720	246
557	20241014	093200	202343490	8760	8740	8760	8740	1141
558	20241014	093100	192349170	8720	8760	8760	8720	92
559	20241014	093000	191543320	8760	8760	8760	8760	50
560	20241014	092900	191105320	8720	8730	8730	8720	238
561	20241014	092800	189029840	8700	8700	8700	8700	0
562	20241014	092700	189029840	8700	8700	8700	8700	0
563	20241014	092600	189029840	8700	8700	8700	8700	0
564	20241014	092500	189029840	8700	8700	8700	8700	111
565	20241014	092400	188064140	8700	8740	8750	8700	1742
566	20241014	092300	172891020	8750	8750	8760	8750	159
567	20241014	092200	171498900	8760	8780	8780	8760	538
568	20241014	092100	166784970	8780	8780	8780	8780	581
569	20241014	092000	161683790	8780	8780	8780	8780	68
570	20241014	091900	161086750	8780	8760	8790	8760	2638
571	20241014	091800	137944080	8750	8750	8750	8750	13
572	20241014	091700	137830330	8760	8750	8760	8740	4853
573	20241014	091600	95368070	8750	8740	8750	8700	1824
574	20241014	091500	79432040	8710	8730	8730	8710	262
575	20241014	091400	77144920	8730	8730	8730	8730	10
576	20241014	091300	77057620	8750	8740	8750	8710	545
577	20241014	091200	72301740	8740	8750	8750	8740	254
578	20241014	091100	70080240	8750	8720	8750	8720	1097
579	20241014	091000	60514370	8720	8710	8740	8700	2165
580	20241014	090900	41646300	8710	8690	8710	8690	1647
581	20241014	090800	27323650	8700	8700	8700	8700	5
582	20241014	090700	27280150	8690	8670	8690	8660	1126
583	20241014	090600	17513470	8670	8680	8680	8670	139
584	20241014	090500	16308320	8660	8670	8680	8660	476
585	20241014	090400	12184350	8670	8670	8670	8670	84
586	20241014	090300	11456070	8680	8680	8680	8680	542
587	20241014	090200	6751510	8670	8650	8670	8650	63
588	20241014	090100	6205800	8680	8680	8680	8680	0
589	20241014	090000	6205800	8680	8680	8680	8650	715