KissMeData/006880/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185100	447020720	6670	6670	6670	6670	1620
3	20241010	185000	447020720	6670	6670	6670	6670	0
4	20241010	184900	447020720	6670	6670	6670	6670	0
5	20241010	184800	447020720	6670	6670	6670	6670	0
6	20241010	184700	447020720	6670	6670	6670	6670	0
7	20241010	184600	447020720	6670	6670	6670	6670	0
8	20241010	184500	447020720	6670	6670	6670	6670	0
9	20241010	184400	447020720	6670	6670	6670	6670	0
10	20241010	184300	447020720	6670	6670	6670	6670	0
11	20241010	184200	447020720	6670	6670	6670	6670	0
12	20241010	184100	447020720	6670	6670	6670	6670	0
13	20241010	184000	447020720	6670	6670	6670	6670	0
14	20241010	183900	447020720	6670	6670	6670	6670	0
15	20241010	183800	447020720	6670	6670	6670	6670	0
16	20241010	183700	447020720	6670	6670	6670	6670	0
17	20241010	183600	447020720	6670	6670	6670	6670	0
18	20241010	183500	447020720	6670	6670	6670	6670	0
19	20241010	183400	447020720	6670	6670	6670	6670	0
20	20241010	183300	447020720	6670	6670	6670	6670	0
21	20241010	183200	447020720	6670	6670	6670	6670	0
22	20241010	183100	447020720	6670	6670	6670	6670	0
23	20241010	183000	447020720	6670	6670	6670	6670	0
24	20241010	182900	447020720	6670	6670	6670	6670	0
25	20241010	182800	447020720	6670	6670	6670	6670	0
26	20241010	182700	447020720	6670	6670	6670	6670	0
27	20241010	182600	447020720	6670	6670	6670	6670	0
28	20241010	182500	447020720	6670	6670	6670	6670	0
29	20241010	182400	447020720	6670	6670	6670	6670	0
30	20241010	182300	447020720	6670	6670	6670	6670	0
31	20241010	182200	447020720	6670	6670	6670	6670	0
32	20241010	182100	447020720	6670	6670	6670	6670	1620
33	20241010	182000	447020720	6670	6670	6670	6670	0
34	20241010	181900	447020720	6670	6670	6670	6670	0
35	20241010	181800	447020720	6670	6670	6670	6670	0
36	20241010	181700	447020720	6670	6670	6670	6670	0
37	20241010	181600	447020720	6670	6670	6670	6670	0
38	20241010	181500	447020720	6670	6670	6670	6670	0
39	20241010	181400	447020720	6670	6670	6670	6670	0
40	20241010	181300	447020720	6670	6670	6670	6670	0
41	20241010	181200	447020720	6670	6670	6670	6670	0
42	20241010	181100	447020720	6670	6670	6670	6670	0
43	20241010	181000	447020720	6670	6670	6670	6670	0
44	20241010	180900	447020720	6670	6670	6670	6670	0
45	20241010	180800	447020720	6670	6670	6670	6670	0
46	20241010	180700	447020720	6670	6670	6670	6670	0
47	20241010	180600	447020720	6670	6670	6670	6670	0
48	20241010	180500	447020720	6670	6670	6670	6670	0
49	20241010	180400	447020720	6670	6670	6670	6670	0
50	20241010	180300	447020720	6670	6670	6670	6670	0
51	20241010	180200	447020720	6670	6670	6670	6670	0
52	20241010	180100	447020720	6670	6670	6670	6670	0
53	20241010	180000	447020720	6670	6670	6670	6670	0
54	20241010	175900	447020720	6670	6670	6670	6670	0
55	20241010	175800	447020720	6670	6670	6670	6670	0
56	20241010	175700	447020720	6670	6670	6670	6670	0
57	20241010	175600	447020720	6670	6670	6670	6670	0
58	20241010	175500	447020720	6670	6670	6670	6670	0
59	20241010	175400	447020720	6670	6670	6670	6670	0
60	20241010	175300	447020720	6670	6670	6670	6670	0
61	20241010	175200	447020720	6670	6670	6670	6670	0
62	20241010	175100	447020720	6670	6670	6670	6670	1620
63	20241010	175000	447020720	6670	6670	6670	6670	0
64	20241010	174900	447020720	6670	6670	6670	6670	0
65	20241010	174800	447020720	6670	6670	6670	6670	0
66	20241010	174700	447020720	6670	6670	6670	6670	0
67	20241010	174600	447020720	6670	6670	6670	6670	0
68	20241010	174500	447020720	6670	6670	6670	6670	0
69	20241010	174400	447020720	6670	6670	6670	6670	0
70	20241010	174300	447020720	6670	6670	6670	6670	0
71	20241010	174200	447020720	6670	6670	6670	6670	0
72	20241010	174100	447020720	6670	6670	6670	6670	0
73	20241010	174000	447020720	6670	6670	6670	6670	0
74	20241010	173900	447020720	6670	6670	6670	6670	0
75	20241010	173800	447020720	6670	6670	6670	6670	0
76	20241010	173700	447020720	6670	6670	6670	6670	0
77	20241010	173600	447020720	6670	6670	6670	6670	0
78	20241010	173500	447020720	6670	6670	6670	6670	0
79	20241010	173400	447020720	6670	6670	6670	6670	0
80	20241010	173300	447020720	6670	6670	6670	6670	0
81	20241010	173200	447020720	6670	6670	6670	6670	0
82	20241010	173100	447020720	6670	6670	6670	6670	0
83	20241010	173000	447020720	6670	6670	6670	6670	0
84	20241010	172900	447020720	6670	6670	6670	6670	0
85	20241010	172800	447020720	6670	6670	6670	6670	0
86	20241010	172700	447020720	6670	6670	6670	6670	0
87	20241010	172600	447020720	6670	6670	6670	6670	0
88	20241010	172500	447020720	6670	6670	6670	6670	0
89	20241010	172400	447020720	6670	6670	6670	6670	0
90	20241010	172300	447020720	6670	6670	6670	6670	0
91	20241010	172200	447020720	6670	6670	6670	6670	0
92	20241010	172100	447020720	6670	6670	6670	6670	1620
93	20241010	172000	447020720	6670	6670	6670	6670	0
94	20241010	171900	447020720	6670	6670	6670	6670	0
95	20241010	171800	447020720	6670	6670	6670	6670	0
96	20241010	171700	447020720	6670	6670	6670	6670	0
97	20241010	171600	447020720	6670	6670	6670	6670	0
98	20241010	171500	447020720	6670	6670	6670	6670	0
99	20241010	171400	447020720	6670	6670	6670	6670	0
100	20241010	171300	447020720	6670	6670	6670	6670	0
101	20241010	171200	447020720	6670	6670	6670	6670	0
102	20241010	171100	447020720	6670	6670	6670	6670	0
103	20241010	171000	447020720	6670	6670	6670	6670	0
104	20241010	170900	447020720	6670	6670	6670	6670	0
105	20241010	170800	447020720	6670	6670	6670	6670	0
106	20241010	170700	447020720	6670	6670	6670	6670	0
107	20241010	170600	447020720	6670	6670	6670	6670	0
108	20241010	170500	447020720	6670	6670	6670	6670	0
109	20241010	170400	447020720	6670	6670	6670	6670	0
110	20241010	170300	447020720	6670	6670	6670	6670	0
111	20241010	170200	447020720	6670	6670	6670	6670	0
112	20241010	170100	447020720	6670	6670	6670	6670	0
113	20241010	170000	447020720	6670	6670	6670	6670	0
114	20241010	165900	447020720	6670	6670	6670	6670	0
115	20241010	165800	447020720	6670	6670	6670	6670	0
116	20241010	165700	447020720	6670	6670	6670	6670	0
117	20241010	165600	447020720	6670	6670	6670	6670	0
118	20241010	165500	447020720	6670	6670	6670	6670	0
119	20241010	165400	447020720	6670	6670	6670	6670	0
120	20241010	165300	447020720	6670	6670	6670	6670	0
121	20241010	165200	447020720	6670	6670	6670	6670	0
122	20241010	165100	447020720	6670	6670	6670	6670	1620
123	20241010	165000	447020720	6670	6670	6670	6670	0
124	20241010	164900	447020720	6670	6670	6670	6670	0
125	20241010	164800	447020720	6670	6670	6670	6670	0
126	20241010	164700	447020720	6670	6670	6670	6670	0
127	20241010	164600	447020720	6670	6670	6670	6670	0
128	20241010	164500	447020720	6670	6670	6670	6670	0
129	20241010	164400	447020720	6670	6670	6670	6670	0
130	20241010	164300	447020720	6670	6670	6670	6670	0
131	20241010	164200	447020720	6670	6670	6670	6670	0
132	20241010	164100	447020720	6670	6670	6670	6670	0
133	20241010	164000	447020720	6670	6670	6670	6670	0
134	20241010	163900	447020720	6670	6670	6670	6670	0
135	20241010	163800	447020720	6670	6670	6670	6670	0
136	20241010	163700	447020720	6670	6670	6670	6670	0
137	20241010	163600	447020720	6670	6670	6670	6670	0
138	20241010	163500	447020720	6670	6670	6670	6670	0
139	20241010	163400	447020720	6670	6670	6670	6670	0
140	20241010	163300	447020720	6670	6670	6670	6670	0
141	20241010	163200	447020720	6670	6670	6670	6670	0
142	20241010	163100	447020720	6670	6670	6670	6670	0
143	20241010	163000	447020720	6670	6670	6670	6670	0
144	20241010	162900	447020720	6670	6670	6670	6670	0
145	20241010	162800	447020720	6670	6670	6670	6670	0
146	20241010	162700	447020720	6670	6670	6670	6670	0
147	20241010	162600	447020720	6670	6670	6670	6670	0
148	20241010	162500	447020720	6670	6670	6670	6670	0
149	20241010	162400	447020720	6670	6670	6670	6670	0
150	20241010	162300	447020720	6670	6670	6670	6670	0
151	20241010	162200	447020720	6670	6670	6670	6670	0
152	20241010	162100	447020720	6670	6670	6670	6670	1620
153	20241010	162000	447020720	6670	6670	6670	6670	0
154	20241010	161900	447020720	6670	6670	6670	6670	0
155	20241010	161800	447020720	6670	6670	6670	6670	0
156	20241010	161700	447020720	6670	6670	6670	6670	0
157	20241010	161600	447020720	6670	6670	6670	6670	0
158	20241010	161500	447020720	6670	6670	6670	6670	0
159	20241010	161400	447020720	6670	6670	6670	6670	0
160	20241010	161300	447020720	6670	6670	6670	6670	0
161	20241010	161200	447020720	6670	6670	6670	6670	0
162	20241010	161100	447020720	6670	6670	6670	6670	0
163	20241010	161000	447020720	6670	6670	6670	6670	0
164	20241010	160900	447020720	6670	6670	6670	6670	0
165	20241010	160800	447020720	6670	6670	6670	6670	0
166	20241010	160700	447020720	6670	6670	6670	6670	0
167	20241010	160600	447020720	6670	6670	6670	6670	0
168	20241010	160500	447020720	6670	6670	6670	6670	0
169	20241010	160400	447020720	6670	6670	6670	6670	0
170	20241010	160300	447020720	6670	6670	6670	6670	0
171	20241010	160200	447020720	6670	6670	6670	6670	0
172	20241010	160100	447020720	6670	6670	6670	6670	0
173	20241010	160000	447020720	6670	6670	6670	6670	0
174	20241010	155900	447020720	6670	6670	6670	6670	0
175	20241010	155800	447020720	6670	6670	6670	6670	0
176	20241010	155700	447020720	6670	6670	6670	6670	0
177	20241010	155600	447020720	6670	6670	6670	6670	0
178	20241010	155500	447020720	6670	6670	6670	6670	0
179	20241010	155400	447020720	6670	6670	6670	6670	0
180	20241010	155300	447020720	6670	6670	6670	6670	0
181	20241010	155200	447020720	6670	6670	6670	6670	0
182	20241010	155100	447020720	6670	6670	6670	6670	1620
183	20241010	155000	447020720	6670	6670	6670	6670	0
184	20241010	154900	447020720	6670	6670	6670	6670	0
185	20241010	154800	447020720	6670	6670	6670	6670	0
186	20241010	154700	447020720	6670	6670	6670	6670	0
187	20241010	154600	447020720	6670	6670	6670	6670	0
188	20241010	154500	447020720	6670	6670	6670	6670	0
189	20241010	154400	447020720	6670	6670	6670	6670	0
190	20241010	154300	447020720	6670	6670	6670	6670	0
191	20241010	154200	447020720	6670	6670	6670	6670	0
192	20241010	154100	447020720	6670	6670	6670	6670	0
193	20241010	154000	447020720	6670	6670	6670	6670	0
194	20241010	153900	447020720	6670	6670	6670	6670	0
195	20241010	153800	447020720	6670	6670	6670	6670	0
196	20241010	153700	447020720	6670	6670	6670	6670	0
197	20241010	153600	447020720	6670	6670	6670	6670	0
198	20241010	153500	447020720	6670	6670	6670	6670	0
199	20241010	153400	447020720	6670	6670	6670	6670	0
200	20241010	153300	447020720	6670	6670	6670	6670	0
201	20241010	153200	447020720	6670	6670	6670	6670	0
202	20241010	153100	447020720	6670	6670	6670	6670	0
203	20241010	153000	447020720	6670	6670	6670	6670	1620
204	20241010	152900	436215320	6660	6660	6660	6660	0
205	20241010	152800	436215320	6660	6660	6660	6660	0
206	20241010	152700	436215320	6660	6660	6660	6660	0
207	20241010	152600	436215320	6660	6660	6660	6660	0
208	20241010	152500	436215320	6660	6660	6660	6660	0
209	20241010	152400	436215320	6660	6660	6660	6660	0
210	20241010	152300	436215320	6660	6660	6660	6660	0
211	20241010	152200	436215320	6660	6660	6660	6660	0
212	20241010	152100	436215320	6660	6660	6660	6660	0
213	20241010	152000	436215320	6660	6660	6660	6660	0
214	20241010	151900	436215320	6660	6650	6660	6650	268
215	20241010	151800	434431590	6670	6660	6670	6660	3
216	20241010	151700	434411590	6650	6680	6680	6650	147
217	20241010	151600	433433490	6670	6670	6670	6670	32
218	20241010	151500	433220050	6670	6650	6670	6650	383
219	20241010	151400	430672900	6650	6650	6650	6620	203
220	20241010	151300	429328880	6620	6660	6660	6620	184
221	20241010	151200	428110580	6650	6650	6650	6650	0
222	20241010	151100	428110580	6650	6650	6650	6650	3
223	20241010	151000	428090630	6650	6660	6670	6620	2103
224	20241010	150900	414166520	6670	6640	6670	6640	371
225	20241010	150800	411702550	6640	6660	6660	6640	288
226	20241010	150700	409786320	6670	6670	6670	6670	3
227	20241010	150600	409766310	6670	6670	6670	6660	189
228	20241010	150500	408507370	6670	6680	6680	6670	17
229	20241010	150400	408393920	6680	6680	6680	6680	0
230	20241010	150300	408393920	6680	6680	6680	6680	4
231	20241010	150200	408367200	6680	6680	6680	6670	51
232	20241010	150100	408026620	6680	6680	6680	6680	59
233	20241010	150000	407632500	6700	6700	6700	6700	7
234	20241010	145900	407585600	6680	6680	6680	6680	10
235	20241010	145800	407518800	6720	6700	6720	6700	210
236	20241010	145700	406111780	6700	6710	6710	6700	153
237	20241010	145600	405086670	6710	6710	6710	6710	30
238	20241010	145500	404885370	6700	6700	6700	6700	139
239	20241010	145400	403954070	6740	6690	6740	6680	1133
240	20241010	145300	396384660	6710	6710	6710	6710	26
241	20241010	145200	396210200	6710	6700	6710	6680	561
242	20241010	145100	392462290	6700	6710	6710	6700	1300
243	20241010	145000	383750180	6720	6720	6720	6720	149
244	20241010	144900	382748900	6740	6740	6740	6740	83
245	20241010	144800	382189480	6740	6740	6740	6710	397
246	20241010	144700	379513790	6740	6710	6740	6710	384
247	20241010	144600	376937120	6710	6710	6710	6710	90
248	20241010	144500	376333220	6710	6710	6710	6710	110
249	20241010	144400	375595120	6700	6730	6740	6700	1286
250	20241010	144300	366948750	6730	6760	6760	6730	405
251	20241010	144200	364216860	6720	6770	6770	6720	732
252	20241010	144100	359293920	6740	6710	6780	6710	3534
253	20241010	144000	335500420	6710	6710	6710	6710	106
254	20241010	143900	334789160	6710	6710	6710	6710	1
255	20241010	143800	334782450	6710	6660	6710	6660	419
256	20241010	143700	331972980	6660	6680	6680	6660	202
257	20241010	143600	330627390	6700	6700	6700	6700	5
258	20241010	143500	330593890	6710	6700	6710	6700	759
259	20241010	143400	325501960	6700	6700	6700	6700	4
260	20241010	143300	325475160	6710	6710	6710	6710	1
261	20241010	143200	325468450	6720	6720	6720	6720	0
262	20241010	143100	325468450	6720	6720	6720	6670	262
263	20241010	143000	323715810	6720	6720	6720	6720	7
264	20241010	142900	323668770	6720	6720	6720	6720	3
265	20241010	142800	323648610	6730	6720	6730	6720	342
266	20241010	142700	321349900	6740	6660	6740	6660	600
267	20241010	142600	317333770	6660	6660	6660	6660	89
268	20241010	142500	316741030	6660	6680	6680	6660	155
269	20241010	142400	315708210	6690	6670	6690	6670	80
270	20241010	142300	315174590	6690	6690	6690	6690	0
271	20241010	142200	315174590	6690	6690	6690	6690	150
272	20241010	142100	314171090	6690	6690	6690	6660	1000
273	20241010	142000	307505010	6680	6690	6690	6680	4
274	20241010	141900	307478280	6680	6700	6700	6680	138
275	20241010	141800	306553700	6700	6670	6700	6660	727
276	20241010	141700	301705010	6670	6670	6670	6670	17
277	20241010	141600	301591620	6670	6670	6670	6670	380
278	20241010	141500	299057020	6680	6680	6680	6660	679
279	20241010	141400	294532810	6680	6700	6700	6670	229
280	20241010	141300	293001040	6700	6670	6700	6670	304
281	20241010	141200	290972300	6670	6700	6740	6670	5117
282	20241010	141100	256706900	6700	6700	6760	6700	2381
283	20241010	141000	240712110	6700	6740	6770	6700	2357
284	20241010	140900	224813990	6750	6590	6830	6590	19575
285	20241010	140800	93230550	6590	6590	6590	6590	0
286	20241010	140700	93230550	6590	6590	6590	6590	5
287	20241010	140600	93197600	6620	6620	6620	6620	0
288	20241010	140500	93197600	6620	6620	6620	6620	0
289	20241010	140400	93197600	6620	6620	6620	6620	0
290	20241010	140300	93197600	6620	6620	6620	6620	0
291	20241010	140200	93197600	6620	6620	6620	6620	0
292	20241010	140100	93197600	6620	6620	6620	6620	0
293	20241010	140000	93197600	6620	6620	6620	6620	0
294	20241010	135900	93197600	6620	6620	6620	6620	0
295	20241010	135800	93197600	6620	6620	6620	6620	0
296	20241010	135700	93197600	6620	6620	6620	6620	0
297	20241010	135600	93197600	6620	6620	6620	6620	1
298	20241010	135500	93190980	6620	6620	6620	6620	0
299	20241010	135400	93190980	6620	6620	6620	6620	0
300	20241010	135300	93190980	6620	6620	6620	6620	0
301	20241010	135200	93190980	6620	6620	6620	6620	0
302	20241010	135100	93190980	6620	6620	6620	6620	0
303	20241010	135000	93190980	6620	6610	6620	6610	3
304	20241010	134900	93171140	6580	6580	6580	6580	31
305	20241010	134800	92967160	6620	6620	6620	6620	0
306	20241010	134700	92967160	6620	6620	6620	6620	0
307	20241010	134600	92967160	6620	6620	6620	6620	0
308	20241010	134500	92967160	6620	6630	6630	6620	2
309	20241010	134400	92953910	6580	6580	6580	6580	0
310	20241010	134300	92953910	6580	6580	6580	6580	0
311	20241010	134200	92953910	6580	6580	6580	6580	0
312	20241010	134100	92953910	6580	6580	6580	6580	0
313	20241010	134000	92953910	6580	6580	6580	6580	6
314	20241010	133900	92914430	6590	6590	6590	6590	0
315	20241010	133800	92914430	6590	6590	6590	6590	224
316	20241010	133700	91438270	6630	6630	6630	6630	0
317	20241010	133600	91438270	6630	6630	6630	6630	4
318	20241010	133500	91411750	6620	6620	6620	6620	1
319	20241010	133400	91405130	6640	6640	6640	6640	0
320	20241010	133300	91405130	6640	6640	6640	6640	0
321	20241010	133200	91405130	6640	6640	6640	6640	0
322	20241010	133100	91405130	6640	6640	6640	6640	0
323	20241010	133000	91405130	6640	6640	6640	6640	0
324	20241010	132900	91405130	6640	6640	6640	6640	0
325	20241010	132800	91405130	6640	6640	6640	6640	111
326	20241010	132700	90668090	6640	6640	6640	6640	0
327	20241010	132600	90668090	6640	6640	6640	6640	0
328	20241010	132500	90668090	6640	6640	6640	6640	0
329	20241010	132400	90668090	6640	6640	6640	6640	0
330	20241010	132300	90668090	6640	6640	6640	6640	0
331	20241010	132200	90668090	6640	6640	6640	6640	12
332	20241010	132100	90588410	6640	6640	6640	6640	0
333	20241010	132000	90588410	6640	6640	6640	6640	0
334	20241010	131900	90588410	6640	6630	6640	6630	60
335	20241010	131800	90190600	6640	6640	6640	6640	0
336	20241010	131700	90190600	6640	6640	6640	6640	0
337	20241010	131600	90190600	6640	6640	6640	6640	0
338	20241010	131500	90190600	6640	6640	6640	6640	0
339	20241010	131400	90190600	6640	6640	6640	6640	0
340	20241010	131300	90190600	6640	6640	6640	6640	0
341	20241010	131200	90190600	6640	6640	6640	6640	0
342	20241010	131100	90190600	6640	6640	6640	6640	0
343	20241010	131000	90190600	6640	6640	6640	6640	0
344	20241010	130900	90190600	6640	6630	6640	6630	2
345	20241010	130800	90177330	6640	6640	6640	6640	0
346	20241010	130700	90177330	6640	6640	6640	6640	13
347	20241010	130600	90091010	6640	6640	6640	6640	1
348	20241010	130500	90084370	6630	6630	6630	6630	0
349	20241010	130400	90084370	6630	6630	6630	6630	0
350	20241010	130300	90084370	6630	6630	6630	6630	0
351	20241010	130200	90084370	6630	6630	6630	6630	45
352	20241010	130100	89786020	6630	6630	6630	6630	6
353	20241010	130000	89746240	6640	6640	6640	6640	100
354	20241010	125900	89082240	6640	6630	6640	6610	46
355	20241010	125800	88777310	6640	6640	6640	6640	0
356	20241010	125700	88777310	6640	6640	6640	6640	250
357	20241010	125600	87117310	6640	6640	6640	6640	0
358	20241010	125500	87117310	6640	6630	6640	6630	400
359	20241010	125400	84462210	6640	6640	6640	6640	0
360	20241010	125300	84462210	6640	6640	6640	6640	0
361	20241010	125200	84462210	6640	6640	6640	6640	0
362	20241010	125100	84462210	6640	6640	6640	6640	0
363	20241010	125000	84462210	6640	6640	6640	6640	0
364	20241010	124900	84462210	6640	6640	6640	6640	0
365	20241010	124800	84462210	6640	6640	6640	6640	0
366	20241010	124700	84462210	6640	6590	6640	6590	800
367	20241010	124600	79159170	6590	6590	6590	6590	30
368	20241010	124500	78961470	6590	6590	6590	6590	0
369	20241010	124400	78961470	6590	6590	6590	6590	1
370	20241010	124300	78954880	6590	6580	6590	6580	4
371	20241010	124200	78928540	6580	6580	6580	6580	550
372	20241010	124100	75309540	6580	6580	6580	6580	0
373	20241010	124000	75309540	6580	6580	6580	6580	0
374	20241010	123900	75309540	6580	6580	6580	6580	17
375	20241010	123800	75197680	6580	6580	6580	6580	0
376	20241010	123700	75197680	6580	6580	6580	6580	0
377	20241010	123600	75197680	6580	6580	6580	6580	0
378	20241010	123500	75197680	6580	6580	6580	6580	74
379	20241010	123400	74710760	6570	6570	6570	6570	0
380	20241010	123300	74710760	6570	6570	6570	6570	0
381	20241010	123200	74710760	6570	6570	6570	6570	0
382	20241010	123100	74710760	6570	6570	6570	6570	0
383	20241010	123000	74710760	6570	6570	6570	6570	0
384	20241010	122900	74710760	6570	6570	6570	6570	0
385	20241010	122800	74710760	6570	6570	6570	6570	0
386	20241010	122700	74710760	6570	6570	6570	6570	0
387	20241010	122600	74710760	6570	6580	6580	6570	131
388	20241010	122500	73849530	6580	6580	6580	6580	0
389	20241010	122400	73849530	6580	6580	6580	6580	0
390	20241010	122300	73849530	6580	6580	6580	6580	2
391	20241010	122200	73836370	6580	6580	6580	6580	0
392	20241010	122100	73836370	6580	6580	6580	6580	0
393	20241010	122000	73836370	6580	6580	6580	6580	0
394	20241010	121900	73836370	6580	6580	6580	6580	0
395	20241010	121800	73836370	6580	6570	6580	6570	13
396	20241010	121700	73750950	6580	6580	6580	6580	0
397	20241010	121600	73750950	6580	6580	6580	6580	0
398	20241010	121500	73750950	6580	6580	6580	6580	1
399	20241010	121400	73744370	6580	6580	6580	6580	0
400	20241010	121300	73744370	6580	6580	6580	6580	40
401	20241010	121200	73481170	6580	6580	6580	6580	0
402	20241010	121100	73481170	6580	6580	6580	6580	0
403	20241010	121000	73481170	6580	6580	6580	6580	0
404	20241010	120900	73481170	6580	6580	6580	6580	0
405	20241010	120800	73481170	6580	6580	6580	6580	0
406	20241010	120700	73481170	6580	6580	6580	6580	0
407	20241010	120600	73481170	6580	6580	6580	6580	0
408	20241010	120500	73481170	6580	6580	6580	6580	0
409	20241010	120400	73481170	6580	6580	6580	6580	0
410	20241010	120300	73481170	6580	6580	6580	6580	0
411	20241010	120200	73481170	6580	6580	6580	6580	0
412	20241010	120100	73481170	6580	6580	6580	6580	300
413	20241010	120000	71507170	6580	6570	6580	6570	36
414	20241010	115900	71270640	6560	6560	6560	6560	0
415	20241010	115800	71270640	6560	6560	6560	6560	0
416	20241010	115700	71270640	6560	6570	6570	6560	92
417	20241010	115600	70667030	6580	6580	6580	6580	0
418	20241010	115500	70667030	6580	6580	6580	6580	1
419	20241010	115400	70660450	6580	6580	6580	6580	0
420	20241010	115300	70660450	6580	6580	6580	6580	0
421	20241010	115200	70660450	6580	6580	6580	6580	0
422	20241010	115100	70660450	6580	6580	6580	6580	1
423	20241010	115000	70653870	6570	6570	6570	6570	0
424	20241010	114900	70653870	6570	6570	6570	6570	0
425	20241010	114800	70653870	6570	6570	6570	6570	0
426	20241010	114700	70653870	6570	6570	6570	6570	78
427	20241010	114600	70141410	6570	6570	6570	6570	0
428	20241010	114500	70141410	6570	6570	6570	6570	0
429	20241010	114400	70141410	6570	6570	6570	6570	0
430	20241010	114300	70141410	6570	6570	6570	6570	0
431	20241010	114200	70141410	6570	6570	6570	6570	0
432	20241010	114100	70141410	6570	6570	6570	6570	0
433	20241010	114000	70141410	6570	6570	6570	6570	0
434	20241010	113900	70141410	6570	6570	6570	6570	1
435	20241010	113800	70134840	6580	6580	6580	6580	0
436	20241010	113700	70134840	6580	6580	6580	6580	0
437	20241010	113600	70134840	6580	6580	6580	6580	121
438	20241010	113500	69338660	6580	6580	6580	6580	0
439	20241010	113400	69338660	6580	6580	6580	6580	16
440	20241010	113300	69233380	6580	6580	6580	6580	0
441	20241010	113200	69233380	6580	6580	6580	6580	180
442	20241010	113100	68048980	6580	6580	6580	6580	0
443	20241010	113000	68048980	6580	6580	6580	6580	0
444	20241010	112900	68048980	6580	6580	6580	6580	0
445	20241010	112800	68048980	6580	6580	6580	6580	0
446	20241010	112700	68048980	6580	6580	6580	6580	20
447	20241010	112600	67917380	6580	6580	6580	6580	0
448	20241010	112500	67917380	6580	6580	6580	6580	0
449	20241010	112400	67917380	6580	6580	6580	6580	15
450	20241010	112300	67818680	6580	6580	6580	6580	0
451	20241010	112200	67818680	6580	6580	6580	6580	0
452	20241010	112100	67818680	6580	6580	6580	6580	1
453	20241010	112000	67812100	6570	6570	6570	6570	165
454	20241010	111900	66728050	6560	6560	6560	6560	25
455	20241010	111800	66564050	6570	6570	6570	6570	0
456	20241010	111700	66564050	6570	6570	6570	6570	0
457	20241010	111600	66564050	6570	6570	6570	6570	0
458	20241010	111500	66564050	6570	6570	6570	6570	0
459	20241010	111400	66564050	6570	6570	6570	6570	0
460	20241010	111300	66564050	6570	6570	6570	6570	1
461	20241010	111200	66557480	6570	6570	6570	6570	0
462	20241010	111100	66557480	6570	6570	6570	6570	0
463	20241010	111000	66557480	6570	6570	6570	6570	0
464	20241010	110900	66557480	6570	6570	6570	6570	149
465	20241010	110800	65578550	6570	6570	6570	6570	240
466	20241010	110700	64001750	6560	6560	6560	6560	0
467	20241010	110600	64001750	6560	6560	6560	6560	93
468	20241010	110500	63391670	6560	6560	6560	6560	0
469	20241010	110400	63391670	6560	6560	6560	6560	1
470	20241010	110300	63385110	6560	6560	6560	6560	0
471	20241010	110200	63385110	6560	6560	6560	6560	3
472	20241010	110100	63365430	6560	6560	6560	6560	9
473	20241010	110000	63306390	6560	6560	6560	6560	0
474	20241010	105900	63306390	6560	6560	6560	6560	0
475	20241010	105800	63306390	6560	6560	6560	6560	0
476	20241010	105700	63306390	6560	6560	6560	6560	0
477	20241010	105600	63306390	6560	6560	6560	6560	0
478	20241010	105500	63306390	6560	6560	6560	6560	0
479	20241010	105400	63306390	6560	6560	6560	6560	290
480	20241010	105300	61403990	6560	6560	6560	6560	0
481	20241010	105200	61403990	6560	6560	6560	6560	0
482	20241010	105100	61403990	6560	6560	6560	6560	0
483	20241010	105000	61403990	6560	6560	6560	6560	0
484	20241010	104900	61403990	6560	6560	6560	6560	0
485	20241010	104800	61403990	6560	6560	6560	6560	1
486	20241010	104700	61397430	6550	6550	6550	6550	0
487	20241010	104600	61397430	6550	6550	6550	6550	0
488	20241010	104500	61397430	6550	6550	6550	6550	48
489	20241010	104400	61083030	6550	6560	6560	6550	11
490	20241010	104300	61010880	6550	6550	6550	6550	0
491	20241010	104200	61010880	6550	6550	6550	6550	0
492	20241010	104100	61010880	6550	6550	6550	6550	0
493	20241010	104000	61010880	6550	6550	6550	6550	0
494	20241010	103900	61010880	6550	6550	6550	6550	0
495	20241010	103800	61010880	6550	6550	6550	6550	0
496	20241010	103700	61010880	6550	6550	6550	6550	0
497	20241010	103600	61010880	6550	6550	6550	6550	0
498	20241010	103500	61010880	6550	6550	6550	6550	0
499	20241010	103400	61010880	6550	6550	6550	6550	23
500	20241010	103300	60860230	6550	6550	6550	6550	232
501	20241010	103200	59340630	6550	6550	6550	6550	11
502	20241010	103100	59268580	6550	6550	6550	6550	0
503	20241010	103000	59268580	6550	6550	6550	6550	5
504	20241010	102900	59235830	6550	6550	6550	6550	1
505	20241010	102800	59229280	6540	6540	6540	6540	0
506	20241010	102700	59229280	6540	6540	6540	6540	0
507	20241010	102600	59229280	6540	6540	6540	6540	61
508	20241010	102500	58830340	6540	6540	6540	6540	1
509	20241010	102400	58823800	6540	6540	6540	6540	0
510	20241010	102300	58823800	6540	6540	6540	6540	1
511	20241010	102200	58817260	6530	6530	6530	6530	100
512	20241010	102100	58164260	6540	6540	6540	6540	20
513	20241010	102000	58033460	6560	6560	6560	6560	0
514	20241010	101900	58033460	6560	6560	6560	6560	0
515	20241010	101800	58033460	6560	6560	6560	6560	1
516	20241010	101700	58026900	6530	6530	6530	6530	0
517	20241010	101600	58026900	6530	6530	6530	6530	100
518	20241010	101500	57373900	6530	6530	6530	6530	5
519	20241010	101400	57341250	6530	6540	6540	6530	542
520	20241010	101300	53801980	6530	6530	6530	6530	43
521	20241010	101200	53521190	6530	6530	6530	6530	204
522	20241010	101100	52189070	6530	6540	6540	6530	300
523	20241010	101000	50229410	6560	6560	6560	6560	0
524	20241010	100900	50229410	6560	6560	6560	6560	0
525	20241010	100800	50229410	6560	6560	6560	6560	1
526	20241010	100700	50222850	6540	6540	6540	6540	10
527	20241010	100600	50157450	6560	6560	6560	6560	0
528	20241010	100500	50157450	6560	6560	6560	6560	0
529	20241010	100400	50157450	6560	6560	6560	6560	0
530	20241010	100300	50157450	6560	6560	6560	6560	0
531	20241010	100200	50157450	6560	6560	6560	6560	0
532	20241010	100100	50157450	6560	6560	6560	6560	0
533	20241010	100000	50157450	6560	6560	6560	6560	0
534	20241010	095900	50157450	6560	6560	6560	6560	0
535	20241010	095800	50157450	6560	6560	6560	6560	0
536	20241010	095700	50157450	6560	6560	6560	6560	0
537	20241010	095600	50157450	6560	6560	6560	6560	0
538	20241010	095500	50157450	6560	6560	6560	6560	0
539	20241010	095400	50157450	6560	6560	6560	6560	0
540	20241010	095300	50157450	6560	6560	6560	6560	0
541	20241010	095200	50157450	6560	6560	6560	6560	0
542	20241010	095100	50157450	6560	6560	6560	6560	0
543	20241010	095000	50157450	6560	6560	6560	6560	0
544	20241010	094900	50157450	6560	6560	6560	6560	375
545	20241010	094800	47697450	6560	6560	6560	6560	0
546	20241010	094700	47697450	6560	6560	6560	6560	0
547	20241010	094600	47697450	6560	6560	6560	6560	0
548	20241010	094500	47697450	6560	6560	6560	6560	0
549	20241010	094400	47697450	6560	6560	6560	6560	0
550	20241010	094300	47697450	6560	6560	6560	6560	0
551	20241010	094200	47697450	6560	6560	6560	6560	0
552	20241010	094100	47697450	6560	6560	6560	6560	0
553	20241010	094000	47697450	6560	6560	6560	6560	2
554	20241010	093900	47684330	6560	6550	6560	6530	105
555	20241010	093800	46997610	6570	6570	6570	6570	0
556	20241010	093700	46997610	6570	6570	6570	6570	0
557	20241010	093600	46997610	6570	6570	6570	6570	1
558	20241010	093500	46991040	6570	6570	6570	6570	1
559	20241010	093400	46984470	6570	6570	6570	6570	1
560	20241010	093300	46977900	6570	6570	6570	6570	5
561	20241010	093200	46945050	6570	6570	6570	6570	5
562	20241010	093100	46912200	6530	6530	6530	6530	0
563	20241010	093000	46912200	6530	6530	6530	6530	0
564	20241010	092900	46912200	6530	6530	6530	6530	0
565	20241010	092800	46912200	6530	6570	6570	6530	201
566	20241010	092700	45599100	6530	6530	6530	6530	0
567	20241010	092600	45599100	6530	6530	6530	6530	40
568	20241010	092500	45337900	6530	6530	6530	6530	1
569	20241010	092400	45331370	6530	6530	6530	6530	33
570	20241010	092300	45115880	6530	6530	6530	6530	85
571	20241010	092200	44560830	6530	6530	6530	6530	71
572	20241010	092100	44097200	6530	6530	6530	6530	0
573	20241010	092000	44097200	6530	6530	6530	6530	64
574	20241010	091900	43679280	6540	6540	6540	6540	0
575	20241010	091800	43679280	6540	6540	6540	6540	0
576	20241010	091700	43679280	6540	6540	6540	6540	412
577	20241010	091600	40984800	6540	6550	6550	6540	622
578	20241010	091500	36916770	6550	6550	6550	6550	0
579	20241010	091400	36916770	6550	6550	6550	6550	200
580	20241010	091300	35606770	6550	6550	6550	6550	0
581	20241010	091200	35606770	6550	6550	6550	6550	1005
582	20241010	091100	29024020	6560	6560	6560	6560	455
583	20241010	091000	26039220	6560	6580	6580	6560	5
584	20241010	090900	26006340	6580	6580	6580	6580	122
585	20241010	090800	25203580	6580	6580	6580	6580	108
586	20241010	090700	24492940	6580	6540	6580	6540	76
587	20241010	090600	23994840	6560	6540	6560	6540	423
588	20241010	090500	21224480	6540	6540	6540	6540	1
589	20241010	090400	21217940	6540	6540	6540	6540	5
590	20241010	090300	21185240	6540	6540	6540	6540	151
591	20241010	090200	20197700	6540	6540	6540	6540	300
592	20241010	090100	18235700	6540	6550	6550	6540	1103
593	20241010	090000	11017850	6570	6550	6570	6550	1662