KissMeData/006620/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184800	452278070	5870	5870	5870	5870	1825
3	20241014	184700	452278070	5870	5870	5870	5870	0
4	20241014	184600	452278070	5870	5870	5870	5870	0
5	20241014	184500	452278070	5870	5870	5870	5870	0
6	20241014	184400	452278070	5870	5870	5870	5870	0
7	20241014	184300	452278070	5870	5870	5870	5870	0
8	20241014	184200	452278070	5870	5870	5870	5870	0
9	20241014	184100	452278070	5870	5870	5870	5870	0
10	20241014	184000	452278070	5870	5870	5870	5870	0
11	20241014	183900	452278070	5870	5870	5870	5870	0
12	20241014	183800	452278070	5870	5870	5870	5870	0
13	20241014	183700	452278070	5870	5870	5870	5870	0
14	20241014	183600	452278070	5870	5870	5870	5870	0
15	20241014	183500	452278070	5870	5870	5870	5870	0
16	20241014	183400	452278070	5870	5870	5870	5870	0
17	20241014	183300	452278070	5870	5870	5870	5870	0
18	20241014	183200	452278070	5870	5870	5870	5870	0
19	20241014	183100	452278070	5870	5870	5870	5870	0
20	20241014	183000	452278070	5870	5870	5870	5870	0
21	20241014	182900	452278070	5870	5870	5870	5870	0
22	20241014	182800	452278070	5870	5870	5870	5870	0
23	20241014	182700	452278070	5870	5870	5870	5870	0
24	20241014	182600	452278070	5870	5870	5870	5870	0
25	20241014	182500	452278070	5870	5870	5870	5870	0
26	20241014	182400	452278070	5870	5870	5870	5870	0
27	20241014	182300	452278070	5870	5870	5870	5870	0
28	20241014	182200	452278070	5870	5870	5870	5870	0
29	20241014	182100	452278070	5870	5870	5870	5870	0
30	20241014	182000	452278070	5870	5870	5870	5870	0
31	20241014	181900	452278070	5870	5870	5870	5870	0
32	20241014	181800	452278070	5870	5870	5870	5870	1825
33	20241014	181700	452278070	5870	5870	5870	5870	0
34	20241014	181600	452278070	5870	5870	5870	5870	0
35	20241014	181500	452278070	5870	5870	5870	5870	0
36	20241014	181400	452278070	5870	5870	5870	5870	0
37	20241014	181300	452278070	5870	5870	5870	5870	0
38	20241014	181200	452278070	5870	5870	5870	5870	0
39	20241014	181100	452278070	5870	5870	5870	5870	0
40	20241014	181000	452278070	5870	5870	5870	5870	0
41	20241014	180900	452278070	5870	5870	5870	5870	0
42	20241014	180800	452278070	5870	5870	5870	5870	0
43	20241014	180700	452278070	5870	5870	5870	5870	0
44	20241014	180600	452278070	5870	5870	5870	5870	0
45	20241014	180500	452278070	5870	5870	5870	5870	0
46	20241014	180400	452278070	5870	5870	5870	5870	0
47	20241014	180300	452278070	5870	5870	5870	5870	0
48	20241014	180200	452278070	5870	5870	5870	5870	0
49	20241014	180100	452278070	5870	5870	5870	5870	0
50	20241014	180000	452278070	5870	5870	5870	5870	0
51	20241014	175900	452278070	5870	5870	5870	5870	0
52	20241014	175800	452278070	5870	5870	5870	5870	0
53	20241014	175700	452278070	5870	5870	5870	5870	0
54	20241014	175600	452278070	5870	5870	5870	5870	0
55	20241014	175500	452278070	5870	5870	5870	5870	0
56	20241014	175400	452278070	5870	5870	5870	5870	0
57	20241014	175300	452278070	5870	5870	5870	5870	0
58	20241014	175200	452278070	5870	5870	5870	5870	0
59	20241014	175100	452278070	5870	5870	5870	5870	0
60	20241014	175000	452278070	5870	5870	5870	5870	0
61	20241014	174900	452278070	5870	5870	5870	5870	0
62	20241014	174800	452278070	5870	5870	5870	5870	1825
63	20241014	174700	452278070	5870	5870	5870	5870	0
64	20241014	174600	452278070	5870	5870	5870	5870	0
65	20241014	174500	452278070	5870	5870	5870	5870	0
66	20241014	174400	452278070	5870	5870	5870	5870	0
67	20241014	174300	452278070	5870	5870	5870	5870	0
68	20241014	174200	452278070	5870	5870	5870	5870	0
69	20241014	174100	452278070	5870	5870	5870	5870	0
70	20241014	174000	452278070	5870	5870	5870	5870	0
71	20241014	173900	452278070	5870	5870	5870	5870	0
72	20241014	173800	452278070	5870	5870	5870	5870	0
73	20241014	173700	452278070	5870	5870	5870	5870	0
74	20241014	173600	452278070	5870	5870	5870	5870	0
75	20241014	173500	452278070	5870	5870	5870	5870	0
76	20241014	173400	452278070	5870	5870	5870	5870	0
77	20241014	173300	452278070	5870	5870	5870	5870	0
78	20241014	173200	452278070	5870	5870	5870	5870	0
79	20241014	173100	452278070	5870	5870	5870	5870	0
80	20241014	173000	452278070	5870	5870	5870	5870	0
81	20241014	172900	452278070	5870	5870	5870	5870	0
82	20241014	172800	452278070	5870	5870	5870	5870	0
83	20241014	172700	452278070	5870	5870	5870	5870	0
84	20241014	172600	452278070	5870	5870	5870	5870	0
85	20241014	172500	452278070	5870	5870	5870	5870	0
86	20241014	172400	452278070	5870	5870	5870	5870	0
87	20241014	172300	452278070	5870	5870	5870	5870	0
88	20241014	172200	452278070	5870	5870	5870	5870	0
89	20241014	172100	452278070	5870	5870	5870	5870	0
90	20241014	172000	452278070	5870	5870	5870	5870	0
91	20241014	171900	452278070	5870	5870	5870	5870	0
92	20241014	171800	452278070	5870	5870	5870	5870	1825
93	20241014	171700	452278070	5870	5870	5870	5870	0
94	20241014	171600	452278070	5870	5870	5870	5870	0
95	20241014	171500	452278070	5870	5870	5870	5870	0
96	20241014	171400	452278070	5870	5870	5870	5870	0
97	20241014	171300	452278070	5870	5870	5870	5870	0
98	20241014	171200	452278070	5870	5870	5870	5870	0
99	20241014	171100	452278070	5870	5870	5870	5870	0
100	20241014	171000	452278070	5870	5870	5870	5870	0
101	20241014	170900	452278070	5870	5870	5870	5870	0
102	20241014	170800	452278070	5870	5870	5870	5870	0
103	20241014	170700	452278070	5870	5870	5870	5870	0
104	20241014	170600	452278070	5870	5870	5870	5870	0
105	20241014	170500	452278070	5870	5870	5870	5870	0
106	20241014	170400	452278070	5870	5870	5870	5870	0
107	20241014	170300	452278070	5870	5870	5870	5870	0
108	20241014	170200	452278070	5870	5870	5870	5870	0
109	20241014	170100	452278070	5870	5870	5870	5870	0
110	20241014	170000	452278070	5870	5870	5870	5870	0
111	20241014	165900	452278070	5870	5870	5870	5870	0
112	20241014	165800	452278070	5870	5870	5870	5870	0
113	20241014	165700	452278070	5870	5870	5870	5870	0
114	20241014	165600	452278070	5870	5870	5870	5870	0
115	20241014	165500	452278070	5870	5870	5870	5870	0
116	20241014	165400	452278070	5870	5870	5870	5870	0
117	20241014	165300	452278070	5870	5870	5870	5870	0
118	20241014	165200	452278070	5870	5870	5870	5870	0
119	20241014	165100	452278070	5870	5870	5870	5870	0
120	20241014	165000	452278070	5870	5870	5870	5870	0
121	20241014	164900	452278070	5870	5870	5870	5870	0
122	20241014	164800	452278070	5870	5870	5870	5870	1825
123	20241014	164700	452278070	5870	5870	5870	5870	0
124	20241014	164600	452278070	5870	5870	5870	5870	0
125	20241014	164500	452278070	5870	5870	5870	5870	0
126	20241014	164400	452278070	5870	5870	5870	5870	0
127	20241014	164300	452278070	5870	5870	5870	5870	0
128	20241014	164200	452278070	5870	5870	5870	5870	0
129	20241014	164100	452278070	5870	5870	5870	5870	0
130	20241014	164000	452278070	5870	5870	5870	5870	0
131	20241014	163900	452278070	5870	5870	5870	5870	0
132	20241014	163800	452278070	5870	5870	5870	5870	0
133	20241014	163700	452278070	5870	5870	5870	5870	0
134	20241014	163600	452278070	5870	5870	5870	5870	0
135	20241014	163500	452278070	5870	5870	5870	5870	0
136	20241014	163400	452278070	5870	5870	5870	5870	0
137	20241014	163300	452278070	5870	5870	5870	5870	0
138	20241014	163200	452278070	5870	5870	5870	5870	0
139	20241014	163100	452278070	5870	5870	5870	5870	0
140	20241014	163000	452278070	5870	5870	5870	5870	0
141	20241014	162900	452278070	5870	5870	5870	5870	0
142	20241014	162800	452278070	5870	5870	5870	5870	0
143	20241014	162700	452278070	5870	5870	5870	5870	0
144	20241014	162600	452278070	5870	5870	5870	5870	0
145	20241014	162500	452278070	5870	5870	5870	5870	0
146	20241014	162400	452278070	5870	5870	5870	5870	0
147	20241014	162300	452278070	5870	5870	5870	5870	0
148	20241014	162200	452278070	5870	5870	5870	5870	0
149	20241014	162100	452278070	5870	5870	5870	5870	0
150	20241014	162000	452278070	5870	5870	5870	5870	0
151	20241014	161900	452278070	5870	5870	5870	5870	0
152	20241014	161800	452278070	5870	5870	5870	5870	1825
153	20241014	161700	452278070	5870	5870	5870	5870	0
154	20241014	161600	452278070	5870	5870	5870	5870	0
155	20241014	161500	452278070	5870	5870	5870	5870	0
156	20241014	161400	452278070	5870	5870	5870	5870	0
157	20241014	161300	452278070	5870	5870	5870	5870	0
158	20241014	161200	452278070	5870	5870	5870	5870	0
159	20241014	161100	452278070	5870	5870	5870	5870	0
160	20241014	161000	452278070	5870	5870	5870	5870	0
161	20241014	160900	452278070	5870	5870	5870	5870	0
162	20241014	160800	452278070	5870	5870	5870	5870	0
163	20241014	160700	452278070	5870	5870	5870	5870	0
164	20241014	160600	452278070	5870	5870	5870	5870	0
165	20241014	160500	452278070	5870	5870	5870	5870	0
166	20241014	160400	452278070	5870	5870	5870	5870	0
167	20241014	160300	452278070	5870	5870	5870	5870	0
168	20241014	160200	452278070	5870	5870	5870	5870	0
169	20241014	160100	452278070	5870	5870	5870	5870	0
170	20241014	160000	452278070	5870	5870	5870	5870	0
171	20241014	155900	452278070	5870	5870	5870	5870	0
172	20241014	155800	452278070	5870	5870	5870	5870	0
173	20241014	155700	452278070	5870	5870	5870	5870	0
174	20241014	155600	452278070	5870	5870	5870	5870	0
175	20241014	155500	452278070	5870	5870	5870	5870	0
176	20241014	155400	452278070	5870	5870	5870	5870	0
177	20241014	155300	452278070	5870	5870	5870	5870	0
178	20241014	155200	452278070	5870	5870	5870	5870	0
179	20241014	155100	452278070	5870	5870	5870	5870	0
180	20241014	155000	452278070	5870	5870	5870	5870	0
181	20241014	154900	452278070	5870	5870	5870	5870	0
182	20241014	154800	452278070	5870	5870	5870	5870	1825
183	20241014	154700	452278070	5870	5870	5870	5870	0
184	20241014	154600	452278070	5870	5870	5870	5870	0
185	20241014	154500	452278070	5870	5870	5870	5870	0
186	20241014	154400	452278070	5870	5870	5870	5870	0
187	20241014	154300	452278070	5870	5870	5870	5870	0
188	20241014	154200	452278070	5870	5870	5870	5870	0
189	20241014	154100	452278070	5870	5870	5870	5870	0
190	20241014	154000	452278070	5870	5870	5870	5870	0
191	20241014	153900	452278070	5870	5870	5870	5870	0
192	20241014	153800	452278070	5870	5870	5870	5870	0
193	20241014	153700	452278070	5870	5870	5870	5870	0
194	20241014	153600	452278070	5870	5870	5870	5870	0
195	20241014	153500	452278070	5870	5870	5870	5870	0
196	20241014	153400	452278070	5870	5870	5870	5870	0
197	20241014	153300	452278070	5870	5870	5870	5870	0
198	20241014	153200	452278070	5870	5870	5870	5870	0
199	20241014	153100	452278070	5870	5870	5870	5870	0
200	20241014	153000	452278070	5870	5870	5870	5870	1825
201	20241014	152900	441565320	5860	5860	5860	5860	0
202	20241014	152800	441565320	5860	5860	5860	5860	0
203	20241014	152700	441565320	5860	5860	5860	5860	0
204	20241014	152600	441565320	5860	5860	5860	5860	0
205	20241014	152500	441565320	5860	5860	5860	5860	0
206	20241014	152400	441565320	5860	5860	5860	5860	0
207	20241014	152300	441565320	5860	5860	5860	5860	0
208	20241014	152200	441565320	5860	5860	5860	5860	0
209	20241014	152100	441565320	5860	5860	5860	5860	0
210	20241014	152000	441565320	5860	5860	5860	5860	0
211	20241014	151900	441565320	5860	5860	5860	5860	20
212	20241014	151800	441448120	5860	5860	5860	5860	1
213	20241014	151700	441442260	5850	5850	5850	5850	300
214	20241014	151600	439687260	5860	5860	5860	5860	4
215	20241014	151500	439663820	5860	5860	5860	5850	885
216	20241014	151400	434484720	5860	5850	5860	5840	471
217	20241014	151300	431731360	5860	5860	5860	5860	1
218	20241014	151200	431725500	5860	5860	5860	5860	1
219	20241014	151100	431719640	5850	5860	5860	5850	21
220	20241014	151000	431596780	5850	5850	5850	5850	250
221	20241014	150900	430134280	5860	5860	5860	5860	0
222	20241014	150800	430134280	5860	5860	5860	5860	0
223	20241014	150700	430134280	5860	5860	5860	5860	0
224	20241014	150600	430134280	5860	5860	5860	5860	0
225	20241014	150500	430134280	5860	5860	5860	5860	0
226	20241014	150400	430134280	5860	5860	5860	5860	2
227	20241014	150300	430122560	5860	5850	5860	5850	17
228	20241014	150200	430023100	5860	5860	5860	5850	5
229	20241014	150100	429993820	5850	5850	5860	5850	133
230	20241014	150000	429215750	5850	5850	5850	5850	0
231	20241014	145900	429215750	5850	5850	5850	5850	0
232	20241014	145800	429215750	5850	5850	5850	5850	0
233	20241014	145700	429215750	5850	5850	5850	5850	0
234	20241014	145600	429215750	5850	5850	5850	5850	0
235	20241014	145500	429215750	5850	5850	5850	5850	0
236	20241014	145400	429215750	5850	5850	5850	5850	2
237	20241014	145300	429204050	5860	5860	5860	5860	0
238	20241014	145200	429204050	5860	5850	5860	5850	6
239	20241014	145100	429168920	5860	5860	5860	5850	7
240	20241014	145000	429127930	5850	5850	5860	5850	249
241	20241014	144900	427671260	5850	5850	5850	5850	0
242	20241014	144800	427671260	5850	5850	5850	5840	28
243	20241014	144700	427507470	5840	5840	5840	5840	0
244	20241014	144600	427507470	5840	5840	5840	5840	0
245	20241014	144500	427507470	5840	5840	5840	5840	2
246	20241014	144400	427495790	5840	5840	5840	5840	0
247	20241014	144300	427495790	5840	5840	5840	5840	0
248	20241014	144200	427495790	5840	5840	5840	5840	0
249	20241014	144100	427495790	5840	5840	5840	5840	440
250	20241014	144000	424926190	5840	5840	5840	5840	0
251	20241014	143900	424926190	5840	5850	5850	5840	10
252	20241014	143800	424867780	5850	5850	5850	5850	19
253	20241014	143700	424756630	5860	5860	5860	5860	0
254	20241014	143600	424756630	5860	5860	5860	5860	0
255	20241014	143500	424756630	5860	5860	5860	5860	0
256	20241014	143400	424756630	5860	5860	5860	5860	0
257	20241014	143300	424756630	5860	5860	5860	5860	2
258	20241014	143200	424744910	5860	5860	5860	5860	0
259	20241014	143100	424744910	5860	5860	5860	5860	342
260	20241014	143000	422740790	5860	5850	5860	5850	2
261	20241014	142900	422729080	5860	5850	5860	5850	167
262	20241014	142800	421752020	5850	5850	5850	5850	2
263	20241014	142700	421740320	5850	5850	5850	5850	468
264	20241014	142600	419002520	5850	5850	5850	5850	0
265	20241014	142500	419002520	5850	5850	5850	5850	0
266	20241014	142400	419002520	5850	5850	5850	5850	0
267	20241014	142300	419002520	5850	5850	5850	5850	0
268	20241014	142200	419002520	5850	5850	5850	5850	2
269	20241014	142100	418990820	5840	5840	5840	5840	0
270	20241014	142000	418990820	5840	5840	5840	5840	0
271	20241014	141900	418990820	5840	5840	5840	5840	0
272	20241014	141800	418990820	5840	5840	5840	5840	65
273	20241014	141700	418611220	5850	5850	5850	5850	1
274	20241014	141600	418605370	5840	5840	5850	5840	5
275	20241014	141500	418576150	5850	5840	5850	5840	366
276	20241014	141400	416438700	5840	5840	5840	5840	0
277	20241014	141300	416438700	5840	5840	5840	5840	0
278	20241014	141200	416438700	5840	5840	5840	5840	6
279	20241014	141100	416403660	5840	5840	5840	5840	221
280	20241014	141000	415113020	5830	5830	5830	5830	0
281	20241014	140900	415113020	5830	5830	5830	5830	0
282	20241014	140800	415113020	5830	5830	5830	5830	0
283	20241014	140700	415113020	5830	5830	5830	5830	0
284	20241014	140600	415113020	5830	5830	5830	5830	100
285	20241014	140500	414530020	5820	5820	5820	5820	0
286	20241014	140400	414530020	5820	5820	5820	5820	0
287	20241014	140300	414530020	5820	5820	5820	5820	0
288	20241014	140200	414530020	5820	5820	5820	5820	2
289	20241014	140100	414518380	5840	5830	5840	5830	190
290	20241014	140000	413410670	5820	5820	5820	5810	4060
291	20241014	135900	389812420	5820	5830	5830	5820	2000
292	20241014	135800	378172410	5830	5830	5830	5830	0
293	20241014	135700	378172410	5830	5830	5830	5830	0
294	20241014	135600	378172410	5830	5830	5830	5830	0
295	20241014	135500	378172410	5830	5830	5830	5830	0
296	20241014	135400	378172410	5830	5830	5830	5830	20
297	20241014	135300	378055810	5830	5830	5830	5830	0
298	20241014	135200	378055810	5830	5830	5830	5830	233
299	20241014	135100	376697420	5830	5830	5830	5830	0
300	20241014	135000	376697420	5830	5830	5830	5830	20
301	20241014	134900	376580820	5830	5830	5830	5830	0
302	20241014	134800	376580820	5830	5830	5830	5830	0
303	20241014	134700	376580820	5830	5830	5830	5830	300
304	20241014	134600	374831820	5830	5830	5830	5830	1
305	20241014	134500	374825990	5830	5830	5830	5830	0
306	20241014	134400	374825990	5830	5830	5830	5830	0
307	20241014	134300	374825990	5830	5830	5840	5830	452
308	20241014	134200	372190820	5830	5830	5830	5830	362
309	20241014	134100	370080360	5830	5830	5830	5830	358
310	20241014	134000	367993220	5830	5830	5830	5830	0
311	20241014	133900	367993220	5830	5830	5830	5830	0
312	20241014	133800	367993220	5830	5830	5830	5830	1
313	20241014	133700	367987390	5840	5840	5840	5840	847
314	20241014	133600	363040910	5830	5830	5830	5830	0
315	20241014	133500	363040910	5830	5830	5830	5830	1323
316	20241014	133400	355327820	5830	5830	5830	5830	0
317	20241014	133300	355327820	5830	5830	5830	5830	0
318	20241014	133200	355327820	5830	5830	5830	5830	0
319	20241014	133100	355327820	5830	5830	5830	5830	0
320	20241014	133000	355327820	5830	5830	5830	5830	0
321	20241014	132900	355327820	5830	5830	5830	5830	0
322	20241014	132800	355327820	5830	5830	5830	5830	175
323	20241014	132700	354307570	5840	5840	5840	5840	1
324	20241014	132600	354301730	5840	5840	5840	5840	0
325	20241014	132500	354301730	5840	5840	5840	5840	0
326	20241014	132400	354301730	5840	5840	5840	5840	0
327	20241014	132300	354301730	5840	5840	5840	5840	2
328	20241014	132200	354290050	5840	5840	5840	5840	0
329	20241014	132100	354290050	5840	5840	5840	5840	18
330	20241014	132000	354184930	5830	5830	5830	5830	101
331	20241014	131900	353596100	5840	5840	5840	5840	0
332	20241014	131800	353596100	5840	5840	5840	5840	0
333	20241014	131700	353596100	5840	5840	5840	5840	0
334	20241014	131600	353596100	5840	5840	5840	5840	0
335	20241014	131500	353596100	5840	5840	5840	5840	0
336	20241014	131400	353596100	5840	5840	5840	5840	0
337	20241014	131300	353596100	5840	5830	5840	5830	3
338	20241014	131200	353578600	5820	5820	5820	5820	0
339	20241014	131100	353578600	5820	5820	5820	5820	0
340	20241014	131000	353578600	5820	5820	5820	5820	0
341	20241014	130900	353578600	5820	5820	5820	5820	1
342	20241014	130800	353572780	5830	5830	5830	5830	40
343	20241014	130700	353339580	5830	5830	5830	5830	0
344	20241014	130600	353339580	5830	5830	5830	5830	154
345	20241014	130500	352441760	5830	5830	5830	5830	0
346	20241014	130400	352441760	5830	5830	5830	5830	20
347	20241014	130300	352325160	5830	5830	5830	5830	0
348	20241014	130200	352325160	5830	5830	5830	5830	0
349	20241014	130100	352325160	5830	5830	5830	5830	0
350	20241014	130000	352325160	5830	5830	5830	5830	0
351	20241014	125900	352325160	5830	5830	5830	5830	0
352	20241014	125800	352325160	5830	5830	5830	5830	0
353	20241014	125700	352325160	5830	5830	5830	5830	0
354	20241014	125600	352325160	5830	5830	5830	5830	0
355	20241014	125500	352325160	5830	5830	5830	5830	0
356	20241014	125400	352325160	5830	5830	5830	5830	0
357	20241014	125300	352325160	5830	5830	5830	5830	0
358	20241014	125200	352325160	5830	5830	5830	5830	30
359	20241014	125100	352150260	5830	5830	5830	5830	1
360	20241014	125000	352144430	5830	5830	5830	5830	3071
361	20241014	124900	334240500	5830	5830	5830	5830	0
362	20241014	124800	334240500	5830	5830	5830	5830	0
363	20241014	124700	334240500	5830	5830	5830	5830	0
364	20241014	124600	334240500	5830	5830	5830	5830	0
365	20241014	124500	334240500	5830	5830	5830	5830	0
366	20241014	124400	334240500	5830	5830	5830	5830	0
367	20241014	124300	334240500	5830	5820	5830	5820	1125
368	20241014	124200	327691700	5830	5820	5830	5820	116
369	20241014	124100	327016050	5830	5830	5830	5830	1
370	20241014	124000	327010220	5820	5820	5820	5820	18
371	20241014	123900	326905460	5830	5830	5830	5830	0
372	20241014	123800	326905460	5830	5830	5830	5830	0
373	20241014	123700	326905460	5830	5830	5830	5830	130
374	20241014	123600	326147560	5830	5830	5830	5830	1
375	20241014	123500	326141730	5830	5830	5830	5830	0
376	20241014	123400	326141730	5830	5830	5830	5830	18
377	20241014	123300	326036790	5830	5830	5830	5830	135
378	20241014	123200	325249740	5840	5840	5840	5840	0
379	20241014	123100	325249740	5840	5840	5840	5840	0
380	20241014	123000	325249740	5840	5840	5840	5840	0
381	20241014	122900	325249740	5840	5840	5840	5840	0
382	20241014	122800	325249740	5840	5840	5840	5840	10
383	20241014	122700	325191340	5840	5840	5840	5840	0
384	20241014	122600	325191340	5840	5840	5840	5840	37
385	20241014	122500	324975260	5840	5840	5840	5840	0
386	20241014	122400	324975260	5840	5840	5840	5840	0
387	20241014	122300	324975260	5840	5840	5840	5840	0
388	20241014	122200	324975260	5840	5840	5840	5840	0
389	20241014	122100	324975260	5840	5840	5840	5840	1
390	20241014	122000	324969420	5840	5840	5840	5840	1
391	20241014	121900	324963580	5820	5820	5820	5820	0
392	20241014	121800	324963580	5820	5820	5820	5820	0
393	20241014	121700	324963580	5820	5820	5820	5820	0
394	20241014	121600	324963580	5820	5820	5820	5820	0
395	20241014	121500	324963580	5820	5820	5820	5820	0
396	20241014	121400	324963580	5820	5820	5820	5820	0
397	20241014	121300	324963580	5820	5820	5820	5820	0
398	20241014	121200	324963580	5820	5820	5820	5820	5
399	20241014	121100	324934480	5840	5840	5840	5840	0
400	20241014	121000	324934480	5840	5840	5840	5840	0
401	20241014	120900	324934480	5840	5840	5840	5840	122
402	20241014	120800	324222000	5830	5830	5830	5830	1208
403	20241014	120700	317179360	5830	5830	5830	5830	2
404	20241014	120600	317167700	5830	5830	5830	5830	30
405	20241014	120500	316992800	5830	5830	5830	5830	0
406	20241014	120400	316992800	5830	5830	5830	5830	101
407	20241014	120300	316403970	5830	5830	5830	5830	71
408	20241014	120200	315990040	5830	5830	5830	5830	1
409	20241014	120100	315984210	5830	5830	5830	5830	0
410	20241014	120000	315984210	5830	5830	5830	5830	327
411	20241014	115900	314077800	5820	5820	5820	5820	0
412	20241014	115800	314077800	5820	5820	5820	5820	6
413	20241014	115700	314042880	5830	5820	5830	5820	336
414	20241014	115600	312087020	5820	5820	5820	5820	0
415	20241014	115500	312087020	5820	5820	5820	5820	1
416	20241014	115400	312081200	5830	5830	5830	5830	0
417	20241014	115300	312081200	5830	5830	5830	5830	0
418	20241014	115200	312081200	5830	5830	5830	5830	0
419	20241014	115100	312081200	5830	5830	5830	5830	0
420	20241014	115000	312081200	5830	5820	5830	5820	222
421	20241014	114900	310788940	5830	5830	5830	5830	0
422	20241014	114800	310788940	5830	5830	5830	5830	3
423	20241014	114700	310771450	5830	5830	5830	5830	0
424	20241014	114600	310771450	5830	5830	5830	5830	0
425	20241014	114500	310771450	5830	5820	5830	5820	57
426	20241014	114400	310439300	5830	5830	5830	5830	22
427	20241014	114300	310311040	5830	5830	5830	5830	0
428	20241014	114200	310311040	5830	5830	5830	5830	2
429	20241014	114100	310299380	5830	5830	5830	5830	20
430	20241014	114000	310182780	5830	5830	5830	5830	0
431	20241014	113900	310182780	5830	5830	5830	5830	22
432	20241014	113800	310054520	5830	5830	5830	5830	19
433	20241014	113700	309943750	5830	5830	5830	5830	0
434	20241014	113600	309943750	5830	5830	5830	5830	23
435	20241014	113500	309809660	5830	5830	5830	5830	0
436	20241014	113400	309809660	5830	5830	5830	5830	0
437	20241014	113300	309809660	5830	5830	5830	5830	0
438	20241014	113200	309809660	5830	5830	5830	5830	0
439	20241014	113100	309809660	5830	5830	5830	5830	0
440	20241014	113000	309809660	5830	5830	5830	5830	0
441	20241014	112900	309809660	5830	5830	5830	5830	0
442	20241014	112800	309809660	5830	5830	5830	5830	0
443	20241014	112700	309809660	5830	5830	5830	5830	6
444	20241014	112600	309774680	5860	5860	5860	5860	0
445	20241014	112500	309774680	5860	5860	5860	5860	0
446	20241014	112400	309774680	5860	5860	5860	5860	0
447	20241014	112300	309774680	5860	5860	5860	5860	0
448	20241014	112200	309774680	5860	5860	5860	5860	0
449	20241014	112100	309774680	5860	5860	5860	5860	0
450	20241014	112000	309774680	5860	5830	5860	5830	50
451	20241014	111900	309483020	5810	5810	5810	5810	0
452	20241014	111800	309483020	5810	5810	5810	5810	0
453	20241014	111700	309483020	5810	5810	5810	5810	329
454	20241014	111600	307571530	5820	5820	5820	5820	264
455	20241014	111500	306035050	5810	5810	5810	5810	1200
456	20241014	111400	299063050	5810	5810	5810	5810	0
457	20241014	111300	299063050	5810	5810	5810	5810	600
458	20241014	111200	295577050	5810	5810	5810	5810	1000
459	20241014	111100	289767050	5820	5820	5820	5820	407
460	20241014	111000	287398310	5830	5830	5830	5830	0
461	20241014	110900	287398310	5830	5830	5830	5830	0
462	20241014	110800	287398310	5830	5830	5830	5830	0
463	20241014	110700	287398310	5830	5830	5830	5830	0
464	20241014	110600	287398310	5830	5830	5830	5830	53
465	20241014	110500	287089320	5830	5850	5850	5830	51
466	20241014	110400	286791970	5840	5840	5840	5840	1
467	20241014	110300	286786130	5860	5860	5860	5860	0
468	20241014	110200	286786130	5860	5860	5860	5860	0
469	20241014	110100	286786130	5860	5860	5860	5860	0
470	20241014	110000	286786130	5860	5860	5860	5860	0
471	20241014	105900	286786130	5860	5850	5860	5850	10
472	20241014	105800	286727540	5860	5860	5860	5860	0
473	20241014	105700	286727540	5860	5860	5860	5860	0
474	20241014	105600	286727540	5860	5860	5860	5860	0
475	20241014	105500	286727540	5860	5860	5860	5860	0
476	20241014	105400	286727540	5860	5860	5860	5860	0
477	20241014	105300	286727540	5860	5840	5860	5840	26
478	20241014	105200	286575680	5840	5840	5840	5840	2
479	20241014	105100	286564000	5870	5850	5870	5850	8
480	20241014	105000	286517120	5850	5850	5870	5850	11
481	20241014	104900	286452730	5840	5840	5840	5840	0
482	20241014	104800	286452730	5840	5840	5840	5840	1
483	20241014	104700	286446890	5840	5840	5840	5840	0
484	20241014	104600	286446890	5840	5870	5870	5840	2
485	20241014	104500	286435180	5870	5830	5870	5830	764
486	20241014	104400	281980680	5830	5850	5850	5830	722
487	20241014	104300	277765360	5850	5850	5850	5850	0
488	20241014	104200	277765360	5850	5850	5850	5850	0
489	20241014	104100	277765360	5850	5850	5850	5850	0
490	20241014	104000	277765360	5850	5850	5850	5850	0
491	20241014	103900	277765360	5850	5850	5850	5850	1
492	20241014	103800	277759510	5870	5860	5870	5860	2
493	20241014	103700	277747780	5860	5840	5860	5840	668
494	20241014	103600	273840610	5830	5830	5830	5830	20
495	20241014	103500	273724010	5830	5830	5830	5830	0
496	20241014	103400	273724010	5830	5840	5840	5830	350
497	20241014	103300	271682990	5840	5840	5840	5840	0
498	20241014	103200	271682990	5840	5840	5840	5830	131
499	20241014	103100	270917960	5840	5830	5840	5830	1001
500	20241014	103000	265072130	5830	5830	5830	5830	0
501	20241014	102900	265072130	5830	5830	5830	5830	627
502	20241014	102800	261416720	5830	5830	5830	5830	173
503	20241014	102700	260408130	5810	5810	5810	5810	0
504	20241014	102600	260408130	5810	5810	5810	5810	0
505	20241014	102500	260408130	5810	5820	5820	5810	2503
506	20241014	102400	245862760	5830	5830	5830	5830	0
507	20241014	102300	245862760	5830	5830	5830	5830	0
508	20241014	102200	245862760	5830	5830	5830	5830	0
509	20241014	102100	245862760	5830	5830	5830	5830	0
510	20241014	102000	245862760	5830	5830	5830	5830	0
511	20241014	101900	245862760	5830	5830	5830	5830	2
512	20241014	101800	245851100	5830	5830	5830	5830	1352
513	20241014	101700	237968940	5830	5840	5840	5820	504
514	20241014	101600	235035600	5850	5840	5850	5840	503
515	20241014	101500	232093080	5840	5840	5850	5840	1443
516	20241014	101400	223660440	5810	5840	5840	5810	2002
517	20241014	101300	212013320	5830	5830	5830	5830	0
518	20241014	101200	212013320	5830	5830	5830	5830	2
519	20241014	101100	212001660	5860	5830	5860	5830	3
520	20241014	101000	211984130	5830	5830	5850	5830	3004
521	20241014	100900	194429330	5830	5820	5830	5820	223
522	20241014	100800	193131460	5820	5820	5820	5820	16
523	20241014	100700	193038340	5820	5820	5820	5820	1
524	20241014	100600	193032520	5820	5820	5820	5820	4
525	20241014	100500	193009240	5820	5820	5820	5820	4
526	20241014	100400	192985960	5810	5810	5810	5810	0
527	20241014	100300	192985960	5810	5810	5810	5810	0
528	20241014	100200	192985960	5810	5810	5810	5810	0
529	20241014	100100	192985960	5810	5810	5810	5810	50
530	20241014	100000	192695460	5800	5800	5800	5800	0
531	20241014	095900	192695460	5800	5800	5800	5800	0
532	20241014	095800	192695460	5800	5800	5800	5800	0
533	20241014	095700	192695460	5800	5810	5810	5800	430
534	20241014	095600	190201440	5830	5820	5830	5820	11
535	20241014	095500	190137340	5830	5810	5830	5810	201
536	20241014	095400	188967540	5800	5800	5800	5800	0
537	20241014	095300	188967540	5800	5810	5810	5800	153
538	20241014	095200	188080110	5810	5810	5810	5810	0
539	20241014	095100	188080110	5810	5810	5810	5810	4
540	20241014	095000	188056870	5820	5820	5820	5820	0
541	20241014	094900	188056870	5820	5820	5820	5820	0
542	20241014	094800	188056870	5820	5820	5820	5820	20
543	20241014	094700	187940470	5800	5800	5800	5800	1
544	20241014	094600	187934670	5820	5810	5820	5800	108
545	20241014	094500	187308130	5820	5820	5820	5820	6
546	20241014	094400	187273210	5810	5810	5810	5810	829
547	20241014	094300	182456720	5810	5810	5810	5810	15
548	20241014	094200	182369570	5810	5810	5810	5810	173
549	20241014	094100	181364440	5800	5800	5800	5800	2000
550	20241014	094000	169764440	5800	5810	5810	5800	204
551	20241014	093900	168581200	5810	5810	5810	5810	0
552	20241014	093800	168581200	5810	5810	5810	5810	2
553	20241014	093700	168569580	5810	5810	5810	5810	43
554	20241014	093600	168319750	5810	5810	5810	5810	100
555	20241014	093500	167738750	5810	5830	5840	5810	1090
556	20241014	093400	161399350	5830	5820	5830	5820	19
557	20241014	093300	161288590	5830	5830	5830	5820	19
558	20241014	093200	161177830	5820	5820	5820	5820	505
559	20241014	093100	158238730	5820	5820	5820	5820	1
560	20241014	093000	158232910	5810	5810	5810	5810	798
561	20241014	092900	153596530	5830	5830	5830	5820	623
562	20241014	092800	149964450	5830	5830	5830	5830	468
563	20241014	092700	147236010	5830	5830	5830	5830	3
564	20241014	092600	147218520	5830	5830	5830	5830	22
565	20241014	092500	147090260	5820	5820	5820	5820	97
566	20241014	092400	146525720	5820	5820	5820	5820	25
567	20241014	092300	146380220	5820	5820	5820	5820	0
568	20241014	092200	146380220	5820	5810	5820	5810	15
569	20241014	092100	146292950	5810	5820	5820	5810	293
570	20241014	092000	144587720	5830	5830	5830	5830	3
571	20241014	091900	144570230	5820	5820	5820	5820	0
572	20241014	091800	144570230	5820	5830	5830	5820	545
573	20241014	091700	141393330	5830	5840	5840	5830	894
574	20241014	091600	136174370	5840	5840	5840	5840	0
575	20241014	091500	136174370	5840	5840	5840	5840	106
576	20241014	091400	135555330	5830	5830	5830	5830	75
577	20241014	091300	135118080	5840	5840	5840	5830	2501
578	20241014	091200	120524820	5850	5870	5870	5850	2087
579	20241014	091100	108298090	5880	5870	5920	5850	1625
580	20241014	091000	98756920	5860	5900	5900	5860	5396
581	20241014	090900	67117370	5900	5900	5900	5900	645
582	20241014	090800	63311870	5900	5900	5900	5900	0
583	20241014	090700	63311870	5900	5900	5900	5900	2344
584	20241014	090600	49482270	5900	5890	5900	5890	1703
585	20241014	090500	39451560	5900	5890	5900	5880	165
586	20241014	090400	38479120	5890	5890	5890	5890	700
587	20241014	090300	34356120	5890	5890	5890	5880	952
588	20241014	090200	28749420	5870	5910	5920	5870	293
589	20241014	090100	27021810	5910	5880	5910	5880	3090
590	20241014	090000	8785060	5910	5830	5930	5830	1506