KissMeData/006880/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184900	214039240	6640	6640	6640	6640	983
3	20241021	184800	214039240	6640	6640	6640	6640	0
4	20241021	184700	214039240	6640	6640	6640	6640	0
5	20241021	184600	214039240	6640	6640	6640	6640	0
6	20241021	184500	214039240	6640	6640	6640	6640	0
7	20241021	184400	214039240	6640	6640	6640	6640	0
8	20241021	184300	214039240	6640	6640	6640	6640	0
9	20241021	184200	214039240	6640	6640	6640	6640	0
10	20241021	184100	214039240	6640	6640	6640	6640	0
11	20241021	184000	214039240	6640	6640	6640	6640	0
12	20241021	183900	214039240	6640	6640	6640	6640	0
13	20241021	183800	214039240	6640	6640	6640	6640	0
14	20241021	183700	214039240	6640	6640	6640	6640	0
15	20241021	183600	214039240	6640	6640	6640	6640	0
16	20241021	183500	214039240	6640	6640	6640	6640	0
17	20241021	183400	214039240	6640	6640	6640	6640	0
18	20241021	183300	214039240	6640	6640	6640	6640	0
19	20241021	183200	214039240	6640	6640	6640	6640	0
20	20241021	183100	214039240	6640	6640	6640	6640	0
21	20241021	183000	214039240	6640	6640	6640	6640	0
22	20241021	182900	214039240	6640	6640	6640	6640	0
23	20241021	182800	214039240	6640	6640	6640	6640	0
24	20241021	182700	214039240	6640	6640	6640	6640	0
25	20241021	182600	214039240	6640	6640	6640	6640	0
26	20241021	182500	214039240	6640	6640	6640	6640	0
27	20241021	182400	214039240	6640	6640	6640	6640	0
28	20241021	182300	214039240	6640	6640	6640	6640	0
29	20241021	182200	214039240	6640	6640	6640	6640	0
30	20241021	182100	214039240	6640	6640	6640	6640	0
31	20241021	182000	214039240	6640	6640	6640	6640	0
32	20241021	181900	214039240	6640	6640	6640	6640	983
33	20241021	181800	214039240	6640	6640	6640	6640	0
34	20241021	181700	214039240	6640	6640	6640	6640	0
35	20241021	181600	214039240	6640	6640	6640	6640	0
36	20241021	181500	214039240	6640	6640	6640	6640	0
37	20241021	181400	214039240	6640	6640	6640	6640	0
38	20241021	181300	214039240	6640	6640	6640	6640	0
39	20241021	181200	214039240	6640	6640	6640	6640	0
40	20241021	181100	214039240	6640	6640	6640	6640	0
41	20241021	181000	214039240	6640	6640	6640	6640	0
42	20241021	180900	214039240	6640	6640	6640	6640	0
43	20241021	180800	214039240	6640	6640	6640	6640	0
44	20241021	180700	214039240	6640	6640	6640	6640	0
45	20241021	180600	214039240	6640	6640	6640	6640	0
46	20241021	180500	214039240	6640	6640	6640	6640	0
47	20241021	180400	214039240	6640	6640	6640	6640	0
48	20241021	180300	214039240	6640	6640	6640	6640	0
49	20241021	180200	214039240	6640	6640	6640	6640	0
50	20241021	180100	214039240	6640	6640	6640	6640	0
51	20241021	180000	214039240	6640	6640	6640	6640	0
52	20241021	175900	214039240	6640	6640	6640	6640	0
53	20241021	175800	214039240	6640	6640	6640	6640	0
54	20241021	175700	214039240	6640	6640	6640	6640	0
55	20241021	175600	214039240	6640	6640	6640	6640	0
56	20241021	175500	214039240	6640	6640	6640	6640	0
57	20241021	175400	214039240	6640	6640	6640	6640	0
58	20241021	175300	214039240	6640	6640	6640	6640	0
59	20241021	175200	214039240	6640	6640	6640	6640	0
60	20241021	175100	214039240	6640	6640	6640	6640	0
61	20241021	175000	214039240	6640	6640	6640	6640	0
62	20241021	174900	214039240	6640	6640	6640	6640	983
63	20241021	174800	214039240	6640	6640	6640	6640	0
64	20241021	174700	214039240	6640	6640	6640	6640	0
65	20241021	174600	214039240	6640	6640	6640	6640	0
66	20241021	174500	214039240	6640	6640	6640	6640	0
67	20241021	174400	214039240	6640	6640	6640	6640	0
68	20241021	174300	214039240	6640	6640	6640	6640	0
69	20241021	174200	214039240	6640	6640	6640	6640	0
70	20241021	174100	214039240	6640	6640	6640	6640	0
71	20241021	174000	214039240	6640	6640	6640	6640	0
72	20241021	173900	214039240	6640	6640	6640	6640	0
73	20241021	173800	214039240	6640	6640	6640	6640	0
74	20241021	173700	214039240	6640	6640	6640	6640	0
75	20241021	173600	214039240	6640	6640	6640	6640	0
76	20241021	173500	214039240	6640	6640	6640	6640	0
77	20241021	173400	214039240	6640	6640	6640	6640	0
78	20241021	173300	214039240	6640	6640	6640	6640	0
79	20241021	173200	214039240	6640	6640	6640	6640	0
80	20241021	173100	214039240	6640	6640	6640	6640	0
81	20241021	173000	214039240	6640	6640	6640	6640	0
82	20241021	172900	214039240	6640	6640	6640	6640	0
83	20241021	172800	214039240	6640	6640	6640	6640	0
84	20241021	172700	214039240	6640	6640	6640	6640	0
85	20241021	172600	214039240	6640	6640	6640	6640	0
86	20241021	172500	214039240	6640	6640	6640	6640	0
87	20241021	172400	214039240	6640	6640	6640	6640	0
88	20241021	172300	214039240	6640	6640	6640	6640	0
89	20241021	172200	214039240	6640	6640	6640	6640	0
90	20241021	172100	214039240	6640	6640	6640	6640	0
91	20241021	172000	214039240	6640	6640	6640	6640	0
92	20241021	171900	214039240	6640	6640	6640	6640	983
93	20241021	171800	214039240	6640	6640	6640	6640	0
94	20241021	171700	214039240	6640	6640	6640	6640	0
95	20241021	171600	214039240	6640	6640	6640	6640	0
96	20241021	171500	214039240	6640	6640	6640	6640	0
97	20241021	171400	214039240	6640	6640	6640	6640	0
98	20241021	171300	214039240	6640	6640	6640	6640	0
99	20241021	171200	214039240	6640	6640	6640	6640	0
100	20241021	171100	214039240	6640	6640	6640	6640	0
101	20241021	171000	214039240	6640	6640	6640	6640	0
102	20241021	170900	214039240	6640	6640	6640	6640	0
103	20241021	170800	214039240	6640	6640	6640	6640	0
104	20241021	170700	214039240	6640	6640	6640	6640	0
105	20241021	170600	214039240	6640	6640	6640	6640	0
106	20241021	170500	214039240	6640	6640	6640	6640	0
107	20241021	170400	214039240	6640	6640	6640	6640	0
108	20241021	170300	214039240	6640	6640	6640	6640	0
109	20241021	170200	214039240	6640	6640	6640	6640	0
110	20241021	170100	214039240	6640	6640	6640	6640	0
111	20241021	170000	214039240	6640	6640	6640	6640	0
112	20241021	165900	214039240	6640	6640	6640	6640	0
113	20241021	165800	214039240	6640	6640	6640	6640	0
114	20241021	165700	214039240	6640	6640	6640	6640	0
115	20241021	165600	214039240	6640	6640	6640	6640	0
116	20241021	165500	214039240	6640	6640	6640	6640	0
117	20241021	165400	214039240	6640	6640	6640	6640	0
118	20241021	165300	214039240	6640	6640	6640	6640	0
119	20241021	165200	214039240	6640	6640	6640	6640	0
120	20241021	165100	214039240	6640	6640	6640	6640	0
121	20241021	165000	214039240	6640	6640	6640	6640	0
122	20241021	164900	214039240	6640	6640	6640	6640	983
123	20241021	164800	214039240	6640	6640	6640	6640	0
124	20241021	164700	214039240	6640	6640	6640	6640	0
125	20241021	164600	214039240	6640	6640	6640	6640	0
126	20241021	164500	214039240	6640	6640	6640	6640	0
127	20241021	164400	214039240	6640	6640	6640	6640	0
128	20241021	164300	214039240	6640	6640	6640	6640	0
129	20241021	164200	214039240	6640	6640	6640	6640	0
130	20241021	164100	214039240	6640	6640	6640	6640	0
131	20241021	164000	214039240	6640	6640	6640	6640	0
132	20241021	163900	214039240	6640	6640	6640	6640	0
133	20241021	163800	214039240	6640	6640	6640	6640	0
134	20241021	163700	214039240	6640	6640	6640	6640	0
135	20241021	163600	214039240	6640	6640	6640	6640	0
136	20241021	163500	214039240	6640	6640	6640	6640	0
137	20241021	163400	214039240	6640	6640	6640	6640	0
138	20241021	163300	214039240	6640	6640	6640	6640	0
139	20241021	163200	214039240	6640	6640	6640	6640	0
140	20241021	163100	214039240	6640	6640	6640	6640	0
141	20241021	163000	214039240	6640	6640	6640	6640	0
142	20241021	162900	214039240	6640	6640	6640	6640	0
143	20241021	162800	214039240	6640	6640	6640	6640	0
144	20241021	162700	214039240	6640	6640	6640	6640	0
145	20241021	162600	214039240	6640	6640	6640	6640	0
146	20241021	162500	214039240	6640	6640	6640	6640	0
147	20241021	162400	214039240	6640	6640	6640	6640	0
148	20241021	162300	214039240	6640	6640	6640	6640	0
149	20241021	162200	214039240	6640	6640	6640	6640	0
150	20241021	162100	214039240	6640	6640	6640	6640	0
151	20241021	162000	214039240	6640	6640	6640	6640	0
152	20241021	161900	214039240	6640	6640	6640	6640	983
153	20241021	161800	214039240	6640	6640	6640	6640	0
154	20241021	161700	214039240	6640	6640	6640	6640	0
155	20241021	161600	214039240	6640	6640	6640	6640	0
156	20241021	161500	214039240	6640	6640	6640	6640	0
157	20241021	161400	214039240	6640	6640	6640	6640	0
158	20241021	161300	214039240	6640	6640	6640	6640	0
159	20241021	161200	214039240	6640	6640	6640	6640	0
160	20241021	161100	214039240	6640	6640	6640	6640	0
161	20241021	161000	214039240	6640	6640	6640	6640	0
162	20241021	160900	214039240	6640	6640	6640	6640	0
163	20241021	160800	214039240	6640	6640	6640	6640	0
164	20241021	160700	214039240	6640	6640	6640	6640	0
165	20241021	160600	214039240	6640	6640	6640	6640	0
166	20241021	160500	214039240	6640	6640	6640	6640	0
167	20241021	160400	214039240	6640	6640	6640	6640	0
168	20241021	160300	214039240	6640	6640	6640	6640	0
169	20241021	160200	214039240	6640	6640	6640	6640	0
170	20241021	160100	214039240	6640	6640	6640	6640	0
171	20241021	160000	214039240	6640	6640	6640	6640	0
172	20241021	155900	214039240	6640	6640	6640	6640	0
173	20241021	155800	214039240	6640	6640	6640	6640	0
174	20241021	155700	214039240	6640	6640	6640	6640	0
175	20241021	155600	214039240	6640	6640	6640	6640	0
176	20241021	155500	214039240	6640	6640	6640	6640	0
177	20241021	155400	214039240	6640	6640	6640	6640	0
178	20241021	155300	214039240	6640	6640	6640	6640	0
179	20241021	155200	214039240	6640	6640	6640	6640	0
180	20241021	155100	214039240	6640	6640	6640	6640	0
181	20241021	155000	214039240	6640	6640	6640	6640	0
182	20241021	154900	214039240	6640	6640	6640	6640	983
183	20241021	154800	214039240	6640	6640	6640	6640	0
184	20241021	154700	214039240	6640	6640	6640	6640	0
185	20241021	154600	214039240	6640	6640	6640	6640	0
186	20241021	154500	214039240	6640	6640	6640	6640	0
187	20241021	154400	214039240	6640	6640	6640	6640	0
188	20241021	154300	214039240	6640	6640	6640	6640	0
189	20241021	154200	214039240	6640	6640	6640	6640	0
190	20241021	154100	214039240	6640	6640	6640	6640	0
191	20241021	154000	214039240	6640	6640	6640	6640	0
192	20241021	153900	214039240	6640	6640	6640	6640	0
193	20241021	153800	214039240	6640	6640	6640	6640	0
194	20241021	153700	214039240	6640	6640	6640	6640	0
195	20241021	153600	214039240	6640	6640	6640	6640	0
196	20241021	153500	214039240	6640	6640	6640	6640	0
197	20241021	153400	214039240	6640	6640	6640	6640	0
198	20241021	153300	214039240	6640	6640	6640	6640	0
199	20241021	153200	214039240	6640	6640	6640	6640	0
200	20241021	153100	214039240	6640	6640	6640	6640	0
201	20241021	153000	214039240	6640	6640	6640	6640	983
202	20241021	152900	207512120	6640	6640	6640	6640	0
203	20241021	152800	207512120	6640	6640	6640	6640	0
204	20241021	152700	207512120	6640	6640	6640	6640	0
205	20241021	152600	207512120	6640	6640	6640	6640	0
206	20241021	152500	207512120	6640	6640	6640	6640	0
207	20241021	152400	207512120	6640	6640	6640	6640	0
208	20241021	152300	207512120	6640	6640	6640	6640	0
209	20241021	152200	207512120	6640	6640	6640	6640	0
210	20241021	152100	207512120	6640	6640	6640	6640	0
211	20241021	152000	207512120	6640	6640	6640	6640	0
212	20241021	151900	207512120	6640	6610	6640	6610	58
213	20241021	151800	207128440	6610	6630	6630	6610	350
214	20241021	151700	204814620	6630	6630	6630	6630	0
215	20241021	151600	204814620	6630	6640	6640	6630	305
216	20241021	151500	202789470	6640	6640	6640	6640	3
217	20241021	151400	202769550	6630	6630	6630	6630	0
218	20241021	151300	202769550	6630	6620	6630	6610	438
219	20241021	151200	199872300	6630	6630	6630	6630	2
220	20241021	151100	199859040	6640	6640	6640	6640	0
221	20241021	151000	199859040	6640	6640	6640	6640	0
222	20241021	150900	199859040	6640	6640	6640	6640	0
223	20241021	150800	199859040	6640	6640	6640	6640	0
224	20241021	150700	199859040	6640	6640	6640	6640	0
225	20241021	150600	199859040	6640	6640	6640	6640	0
226	20241021	150500	199859040	6640	6640	6640	6640	0
227	20241021	150400	199859040	6640	6640	6640	6640	0
228	20241021	150300	199859040	6640	6640	6640	6640	0
229	20241021	150200	199859040	6640	6640	6640	6640	0
230	20241021	150100	199859040	6640	6640	6640	6640	0
231	20241021	150000	199859040	6640	6640	6640	6640	0
232	20241021	145900	199859040	6640	6640	6640	6640	0
233	20241021	145800	199859040	6640	6640	6640	6640	2
234	20241021	145700	199845760	6610	6610	6610	6610	0
235	20241021	145600	199845760	6610	6610	6610	6610	0
236	20241021	145500	199845760	6610	6620	6620	6610	3
237	20241021	145400	199825920	6610	6610	6610	6610	0
238	20241021	145300	199825920	6610	6610	6610	6610	0
239	20241021	145200	199825920	6610	6610	6610	6610	0
240	20241021	145100	199825920	6610	6610	6610	6610	0
241	20241021	145000	199825920	6610	6610	6610	6610	35
242	20241021	144900	199594570	6610	6610	6610	6610	0
243	20241021	144800	199594570	6610	6610	6610	6610	0
244	20241021	144700	199594570	6610	6610	6610	6610	188
245	20241021	144600	198351890	6610	6610	6610	6610	200
246	20241021	144500	197029890	6610	6610	6610	6610	1
247	20241021	144400	197023280	6610	6610	6610	6610	0
248	20241021	144300	197023280	6610	6610	6610	6610	0
249	20241021	144200	197023280	6610	6610	6610	6610	4
250	20241021	144100	196996840	6610	6610	6610	6610	0
251	20241021	144000	196996840	6610	6610	6610	6610	0
252	20241021	143900	196996840	6610	6610	6610	6610	0
253	20241021	143800	196996840	6610	6640	6640	6610	1003
254	20241021	143700	190357700	6620	6620	6620	6620	0
255	20241021	143600	190357700	6620	6620	6620	6620	0
256	20241021	143500	190357700	6620	6620	6620	6620	8
257	20241021	143400	190304740	6620	6620	6620	6620	0
258	20241021	143300	190304740	6620	6620	6620	6620	0
259	20241021	143200	190304740	6620	6620	6620	6620	0
260	20241021	143100	190304740	6620	6620	6620	6620	0
261	20241021	143000	190304740	6620	6620	6620	6620	20
262	20241021	142900	190172340	6620	6630	6630	6620	1023
263	20241021	142800	183393030	6640	6640	6640	6640	1
264	20241021	142700	183386390	6640	6640	6640	6640	0
265	20241021	142600	183386390	6640	6640	6640	6640	0
266	20241021	142500	183386390	6640	6640	6640	6640	0
267	20241021	142400	183386390	6640	6640	6640	6640	0
268	20241021	142300	183386390	6640	6640	6640	6640	0
269	20241021	142200	183386390	6640	6640	6640	6640	0
270	20241021	142100	183386390	6640	6640	6640	6640	0
271	20241021	142000	183386390	6640	6630	6640	6630	114
272	20241021	141900	182630530	6630	6630	6630	6630	0
273	20241021	141800	182630530	6630	6630	6630	6630	0
274	20241021	141700	182630530	6630	6630	6630	6630	5
275	20241021	141600	182597380	6630	6630	6630	6630	32
276	20241021	141500	182385220	6640	6640	6640	6640	0
277	20241021	141400	182385220	6640	6640	6640	6640	11
278	20241021	141300	182312180	6650	6650	6650	6650	0
279	20241021	141200	182312180	6650	6650	6650	6650	0
280	20241021	141100	182312180	6650	6650	6650	6650	0
281	20241021	141000	182312180	6650	6650	6650	6650	0
282	20241021	140900	182312180	6650	6650	6650	6650	0
283	20241021	140800	182312180	6650	6650	6650	6650	0
284	20241021	140700	182312180	6650	6650	6650	6650	5
285	20241021	140600	182278930	6650	6640	6650	6640	3839
286	20241021	140500	156787740	6630	6630	6630	6630	0
287	20241021	140400	156787740	6630	6630	6630	6630	70
288	20241021	140300	156323640	6640	6640	6640	6640	50
289	20241021	140200	155991640	6640	6640	6640	6640	1
290	20241021	140100	155985000	6640	6640	6640	6640	0
291	20241021	140000	155985000	6640	6640	6640	6630	337
292	20241021	135900	153747540	6650	6650	6650	6650	0
293	20241021	135800	153747540	6650	6650	6650	6650	0
294	20241021	135700	153747540	6650	6650	6650	6650	2
295	20241021	135600	153734240	6650	6650	6650	6650	0
296	20241021	135500	153734240	6650	6650	6650	6650	4
297	20241021	135400	153707640	6660	6660	6660	6660	0
298	20241021	135300	153707640	6660	6660	6660	6660	0
299	20241021	135200	153707640	6660	6660	6660	6660	0
300	20241021	135100	153707640	6660	6660	6660	6660	0
301	20241021	135000	153707640	6660	6660	6660	6660	1
302	20241021	134900	153700980	6650	6650	6650	6650	1318
303	20241021	134800	144936280	6660	6660	6660	6660	5
304	20241021	134700	144902980	6660	6660	6660	6660	155
305	20241021	134600	143870680	6660	6660	6660	6660	0
306	20241021	134500	143870680	6660	6660	6660	6660	0
307	20241021	134400	143870680	6660	6660	6660	6660	1
308	20241021	134300	143864020	6660	6660	6660	6660	35
309	20241021	134200	143630920	6650	6650	6650	6650	451
310	20241021	134100	140631770	6650	6650	6650	6650	28
311	20241021	134000	140445570	6650	6650	6650	6650	0
312	20241021	133900	140445570	6650	6650	6650	6650	0
313	20241021	133800	140445570	6650	6650	6650	6650	0
314	20241021	133700	140445570	6650	6650	6650	6650	0
315	20241021	133600	140445570	6650	6650	6650	6650	76
316	20241021	133500	139940170	6650	6650	6650	6650	5
317	20241021	133400	139906920	6650	6650	6650	6650	0
318	20241021	133300	139906920	6650	6650	6650	6650	0
319	20241021	133200	139906920	6650	6660	6660	6650	9
320	20241021	133100	139847030	6650	6650	6650	6650	31
321	20241021	133000	139640880	6650	6650	6650	6650	0
322	20241021	132900	139640880	6650	6650	6650	6650	0
323	20241021	132800	139640880	6650	6650	6650	6650	0
324	20241021	132700	139640880	6650	6650	6650	6650	0
325	20241021	132600	139640880	6650	6650	6650	6650	0
326	20241021	132500	139640880	6650	6650	6650	6650	0
327	20241021	132400	139640880	6650	6650	6650	6650	0
328	20241021	132300	139640880	6650	6650	6650	6650	0
329	20241021	132200	139640880	6650	6650	6650	6650	0
330	20241021	132100	139640880	6650	6650	6650	6650	0
331	20241021	132000	139640880	6650	6650	6650	6650	300
332	20241021	131900	137645880	6650	6650	6650	6650	0
333	20241021	131800	137645880	6650	6650	6650	6650	0
334	20241021	131700	137645880	6650	6650	6650	6650	0
335	20241021	131600	137645880	6650	6650	6650	6650	0
336	20241021	131500	137645880	6650	6650	6650	6650	0
337	20241021	131400	137645880	6650	6650	6650	6650	0
338	20241021	131300	137645880	6650	6650	6650	6650	0
339	20241021	131200	137645880	6650	6660	6660	6650	10
340	20241021	131100	137579320	6660	6660	6660	6660	20
341	20241021	131000	137446120	6660	6660	6660	6660	226
342	20241021	130900	135940960	6660	6660	6660	6660	0
343	20241021	130800	135940960	6660	6660	6660	6660	0
344	20241021	130700	135940960	6660	6660	6660	6660	0
345	20241021	130600	135940960	6660	6660	6660	6660	149
346	20241021	130500	134948620	6660	6660	6660	6660	0
347	20241021	130400	134948620	6660	6660	6660	6660	0
348	20241021	130300	134948620	6660	6660	6660	6660	0
349	20241021	130200	134948620	6660	6660	6660	6660	0
350	20241021	130100	134948620	6660	6660	6660	6660	3
351	20241021	130000	134928640	6660	6660	6660	6660	0
352	20241021	125900	134928640	6660	6660	6660	6660	10
353	20241021	125800	134862040	6660	6620	6660	6620	1372
354	20241021	125700	125743780	6620	6620	6620	6620	106
355	20241021	125600	125042060	6630	6630	6630	6630	300
356	20241021	125500	123053060	6630	6630	6630	6630	300
357	20241021	125400	121064060	6610	6610	6610	6610	0
358	20241021	125300	121064060	6610	6610	6610	6610	0
359	20241021	125200	121064060	6610	6610	6610	6610	0
360	20241021	125100	121064060	6610	6610	6610	6610	0
361	20241021	125000	121064060	6610	6610	6610	6610	0
362	20241021	124900	121064060	6610	6620	6620	6610	170
363	20241021	124800	119938790	6620	6620	6620	6620	5
364	20241021	124700	119905690	6630	6630	6630	6630	0
365	20241021	124600	119905690	6630	6630	6630	6630	0
366	20241021	124500	119905690	6630	6630	6630	6630	0
367	20241021	124400	119905690	6630	6630	6630	6630	344
368	20241021	124300	117624970	6630	6630	6630	6630	200
369	20241021	124200	116298970	6630	6630	6630	6630	0
370	20241021	124100	116298970	6630	6630	6630	6630	0
371	20241021	124000	116298970	6630	6630	6630	6630	0
372	20241021	123900	116298970	6630	6630	6630	6630	251
373	20241021	123800	114634840	6630	6630	6630	6630	0
374	20241021	123700	114634840	6630	6630	6630	6630	0
375	20241021	123600	114634840	6630	6630	6630	6630	0
376	20241021	123500	114634840	6630	6630	6630	6630	0
377	20241021	123400	114634840	6630	6630	6630	6630	0
378	20241021	123300	114634840	6630	6630	6630	6630	0
379	20241021	123200	114634840	6630	6630	6630	6630	300
380	20241021	123100	112645840	6630	6630	6630	6630	0
381	20241021	123000	112645840	6630	6630	6630	6630	0
382	20241021	122900	112645840	6630	6630	6630	6630	1
383	20241021	122800	112639210	6620	6620	6620	6620	0
384	20241021	122700	112639210	6620	6620	6620	6620	0
385	20241021	122600	112639210	6620	6620	6620	6620	0
386	20241021	122500	112639210	6620	6620	6620	6620	0
387	20241021	122400	112639210	6620	6650	6650	6620	11
388	20241021	122300	112566090	6620	6620	6620	6620	0
389	20241021	122200	112566090	6620	6620	6620	6620	1
390	20241021	122100	112559470	6620	6620	6620	6620	0
391	20241021	122000	112559470	6620	6620	6620	6620	0
392	20241021	121900	112559470	6620	6620	6620	6620	0
393	20241021	121800	112559470	6620	6620	6620	6620	0
394	20241021	121700	112559470	6620	6620	6620	6620	0
395	20241021	121600	112559470	6620	6620	6620	6620	0
396	20241021	121500	112559470	6620	6620	6620	6620	3
397	20241021	121400	112539610	6620	6620	6620	6620	0
398	20241021	121300	112539610	6620	6620	6620	6620	6
399	20241021	121200	112499890	6650	6650	6650	6650	0
400	20241021	121100	112499890	6650	6600	6650	6600	1544
401	20241021	121000	102252640	6600	6600	6600	6600	1
402	20241021	120900	102246040	6600	6600	6600	6600	0
403	20241021	120800	102246040	6600	6600	6600	6600	0
404	20241021	120700	102246040	6600	6600	6600	6600	0
405	20241021	120600	102246040	6600	6600	6600	6600	0
406	20241021	120500	102246040	6600	6600	6600	6600	0
407	20241021	120400	102246040	6600	6600	6600	6600	0
408	20241021	120300	102246040	6600	6600	6600	6600	1
409	20241021	120200	102239440	6600	6600	6600	6600	0
410	20241021	120100	102239440	6600	6600	6600	6600	0
411	20241021	120000	102239440	6600	6600	6600	6600	0
412	20241021	115900	102239440	6600	6600	6600	6600	0
413	20241021	115800	102239440	6600	6600	6600	6600	0
414	20241021	115700	102239440	6600	6600	6600	6600	0
415	20241021	115600	102239440	6600	6600	6600	6600	0
416	20241021	115500	102239440	6600	6600	6600	6600	120
417	20241021	115400	101447440	6630	6630	6630	6630	0
418	20241021	115300	101447440	6630	6630	6630	6630	0
419	20241021	115200	101447440	6630	6630	6630	6630	72
420	20241021	115100	100970080	6620	6620	6620	6620	0
421	20241021	115000	100970080	6620	6620	6620	6620	1
422	20241021	114900	100963460	6630	6630	6630	6630	0
423	20241021	114800	100963460	6630	6630	6630	6630	45
424	20241021	114700	100665110	6590	6590	6590	6590	0
425	20241021	114600	100665110	6590	6590	6590	6590	0
426	20241021	114500	100665110	6590	6590	6590	6590	0
427	20241021	114400	100665110	6590	6590	6590	6590	0
428	20241021	114300	100665110	6590	6590	6590	6590	0
429	20241021	114200	100665110	6590	6590	6590	6590	0
430	20241021	114100	100665110	6590	6590	6590	6590	0
431	20241021	114000	100665110	6590	6590	6590	6590	0
432	20241021	113900	100665110	6590	6590	6590	6590	0
433	20241021	113800	100665110	6590	6590	6590	6590	10
434	20241021	113700	100599210	6590	6590	6590	6590	0
435	20241021	113600	100599210	6590	6590	6590	6590	0
436	20241021	113500	100599210	6590	6590	6590	6590	0
437	20241021	113400	100599210	6590	6590	6590	6590	0
438	20241021	113300	100599210	6590	6600	6600	6590	722
439	20241021	113200	95840340	6630	6630	6630	6630	0
440	20241021	113100	95840340	6630	6630	6630	6630	100
441	20241021	113000	95177340	6630	6630	6630	6630	1
442	20241021	112900	95170710	6630	6630	6630	6630	0
443	20241021	112800	95170710	6630	6630	6630	6630	0
444	20241021	112700	95170710	6630	6630	6630	6630	0
445	20241021	112600	95170710	6630	6630	6630	6630	0
446	20241021	112500	95170710	6630	6630	6630	6630	0
447	20241021	112400	95170710	6630	6630	6630	6630	80
448	20241021	112300	94640310	6630	6630	6630	6630	20
449	20241021	112200	94507710	6630	6630	6630	6630	0
450	20241021	112100	94507710	6630	6630	6630	6630	0
451	20241021	112000	94507710	6630	6630	6630	6630	1
452	20241021	111900	94501080	6570	6590	6590	6570	896
453	20241021	111800	88609740	6590	6590	6590	6590	3
454	20241021	111700	88589970	6590	6590	6590	6590	0
455	20241021	111600	88589970	6590	6590	6590	6590	0
456	20241021	111500	88589970	6590	6590	6590	6590	50
457	20241021	111400	88260470	6590	6600	6600	6590	1676
458	20241021	111300	77203370	6620	6620	6620	6620	20
459	20241021	111200	77070970	6620	6620	6620	6620	20
460	20241021	111100	76938570	6620	6620	6620	6620	20
461	20241021	111000	76806170	6600	6610	6610	6600	600
462	20241021	110900	72845970	6600	6600	6600	6600	0
463	20241021	110800	72845970	6600	6600	6600	6600	0
464	20241021	110700	72845970	6600	6600	6600	6600	0
465	20241021	110600	72845970	6600	6600	6600	6600	0
466	20241021	110500	72845970	6600	6600	6600	6600	0
467	20241021	110400	72845970	6600	6600	6600	6600	0
468	20241021	110300	72845970	6600	6600	6600	6600	0
469	20241021	110200	72845970	6600	6600	6600	6600	0
470	20241021	110100	72845970	6600	6600	6600	6600	0
471	20241021	110000	72845970	6600	6600	6600	6600	0
472	20241021	105900	72845970	6600	6600	6600	6600	0
473	20241021	105800	72845970	6600	6600	6600	6600	0
474	20241021	105700	72845970	6600	6600	6600	6600	0
475	20241021	105600	72845970	6600	6600	6600	6600	0
476	20241021	105500	72845970	6600	6600	6600	6600	0
477	20241021	105400	72845970	6600	6600	6600	6600	0
478	20241021	105300	72845970	6600	6600	6600	6600	306
479	20241021	105200	70826370	6600	6600	6600	6600	5
480	20241021	105100	70793370	6590	6590	6590	6590	120
481	20241021	105000	70002570	6590	6590	6590	6590	0
482	20241021	104900	70002570	6590	6590	6590	6590	1
483	20241021	104800	69995980	6590	6590	6590	6590	1
484	20241021	104700	69989390	6590	6590	6590	6590	0
485	20241021	104600	69989390	6590	6590	6590	6590	0
486	20241021	104500	69989390	6590	6590	6590	6590	0
487	20241021	104400	69989390	6590	6590	6590	6590	0
488	20241021	104300	69989390	6590	6590	6590	6590	64
489	20241021	104200	69567630	6590	6590	6590	6590	0
490	20241021	104100	69567630	6590	6600	6600	6590	300
491	20241021	104000	67589630	6590	6590	6590	6590	1
492	20241021	103900	67583040	6630	6620	6630	6620	437
493	20241021	103800	64686030	6600	6600	6600	6600	0
494	20241021	103700	64686030	6600	6630	6630	6600	520
495	20241021	103600	61253430	6630	6630	6630	6630	0
496	20241021	103500	61253430	6630	6630	6630	6630	111
497	20241021	103400	60517500	6640	6630	6640	6630	59
498	20241021	103300	60126290	6640	6640	6640	6640	0
499	20241021	103200	60126290	6640	6640	6640	6640	2
500	20241021	103100	60113010	6640	6640	6640	6640	5
501	20241021	103000	60079810	6640	6630	6640	6630	4
502	20241021	102900	60053260	6630	6630	6630	6630	0
503	20241021	102800	60053260	6630	6630	6630	6630	0
504	20241021	102700	60053260	6630	6630	6630	6630	0
505	20241021	102600	60053260	6630	6640	6640	6630	6
506	20241021	102500	60013460	6640	6620	6640	6620	12
507	20241021	102400	59933900	6610	6610	6610	6610	1492
508	20241021	102300	50071780	6600	6600	6600	6600	0
509	20241021	102200	50071780	6600	6600	6600	6600	490
510	20241021	102100	46837780	6620	6620	6620	6620	0
511	20241021	102000	46837780	6620	6620	6620	6620	10
512	20241021	101900	46771580	6630	6630	6630	6630	2
513	20241021	101800	46758320	6630	6630	6630	6630	4
514	20241021	101700	46731800	6630	6630	6630	6630	0
515	20241021	101600	46731800	6630	6630	6630	6630	2
516	20241021	101500	46718540	6630	6630	6630	6630	50
517	20241021	101400	46387040	6630	6630	6630	6630	6
518	20241021	101300	46347260	6600	6620	6620	6600	327
519	20241021	101200	44188960	6630	6630	6630	6630	0
520	20241021	101100	44188960	6630	6630	6630	6630	0
521	20241021	101000	44188960	6630	6630	6630	6630	16
522	20241021	100900	44082880	6600	6600	6600	6600	54
523	20241021	100800	43726480	6600	6600	6600	6600	0
524	20241021	100700	43726480	6600	6600	6600	6600	0
525	20241021	100600	43726480	6600	6600	6600	6600	0
526	20241021	100500	43726480	6600	6600	6600	6600	0
527	20241021	100400	43726480	6600	6600	6600	6600	5
528	20241021	100300	43693480	6600	6600	6600	6600	0
529	20241021	100200	43693480	6600	6600	6600	6600	0
530	20241021	100100	43693480	6600	6600	6600	6600	0
531	20241021	100000	43693480	6600	6600	6600	6600	0
532	20241021	095900	43693480	6600	6600	6600	6600	0
533	20241021	095800	43693480	6600	6600	6600	6600	5
534	20241021	095700	43660480	6600	6600	6600	6600	0
535	20241021	095600	43660480	6600	6600	6600	6600	0
536	20241021	095500	43660480	6600	6600	6600	6600	100
537	20241021	095400	43000480	6600	6600	6600	6600	0
538	20241021	095300	43000480	6600	6600	6600	6600	10
539	20241021	095200	42934480	6600	6600	6600	6600	10
540	20241021	095100	42868480	6600	6610	6610	6600	150
541	20241021	095000	41877560	6610	6610	6610	6610	1
542	20241021	094900	41870950	6610	6610	6610	6610	0
543	20241021	094800	41870950	6610	6610	6610	6610	0
544	20241021	094700	41870950	6610	6610	6610	6610	0
545	20241021	094600	41870950	6610	6610	6610	6610	0
546	20241021	094500	41870950	6610	6610	6610	6610	60
547	20241021	094400	41474350	6640	6640	6640	6640	6
548	20241021	094300	41434510	6610	6610	6610	6610	1
549	20241021	094200	41427900	6610	6610	6610	6610	0
550	20241021	094100	41427900	6610	6610	6610	6610	0
551	20241021	094000	41427900	6610	6610	6610	6610	0
552	20241021	093900	41427900	6610	6610	6610	6610	13
553	20241021	093800	41341970	6640	6640	6640	6640	1
554	20241021	093700	41335330	6640	6640	6640	6640	0
555	20241021	093600	41335330	6640	6630	6640	6630	100
556	20241021	093500	40671730	6640	6640	6640	6640	0
557	20241021	093400	40671730	6640	6640	6640	6640	0
558	20241021	093300	40671730	6640	6640	6640	6640	0
559	20241021	093200	40671730	6640	6640	6640	6640	1
560	20241021	093100	40665090	6570	6630	6630	6570	1808
561	20241021	093000	28737830	6630	6640	6640	6630	295
562	20241021	092900	26781680	6640	6640	6640	6640	0
563	20241021	092800	26781680	6640	6640	6640	6640	55
564	20241021	092700	26416480	6630	6630	6630	6630	165
565	20241021	092600	25322530	6640	6640	6640	6640	546
566	20241021	092500	21697090	6640	6650	6650	6640	310
567	20241021	092400	19638670	6650	6630	6650	6630	223
568	20241021	092300	18160130	6630	6610	6630	6610	259
569	20241021	092200	16443980	6620	6620	6620	6620	1
570	20241021	092100	16437360	6610	6620	6620	6600	156
571	20241021	092000	15406240	6610	6600	6610	6600	5
572	20241021	091900	15373230	6600	6570	6600	6570	116
573	20241021	091800	14609940	6570	6560	6570	6560	381
574	20241021	091700	12110470	6570	6560	6570	6560	582
575	20241021	091600	8292020	6560	6560	6560	6560	337
576	20241021	091500	6081300	6570	6570	6570	6570	4
577	20241021	091400	6055020	6550	6550	6550	6550	13
578	20241021	091300	5969870	6550	6550	6550	6550	0
579	20241021	091200	5969870	6550	6550	6550	6550	0
580	20241021	091100	5969870	6550	6550	6550	6550	3
581	20241021	091000	5950220	6550	6550	6550	6550	0
582	20241021	090900	5950220	6550	6550	6550	6550	0
583	20241021	090800	5950220	6550	6550	6550	6550	0
584	20241021	090700	5950220	6550	6550	6550	6550	1
585	20241021	090600	5943670	6580	6530	6580	6530	26
586	20241021	090500	5773250	6530	6540	6540	6530	30
587	20241021	090400	5577220	6530	6530	6530	6530	1
588	20241021	090300	5570690	6530	6530	6530	6530	51
589	20241021	090200	5237660	6530	6530	6530	6530	119
590	20241021	090100	4460590	6560	6540	6560	6540	82
591	20241021	090000	3922810	6550	6560	6560	6550	588