KissMeData/006880/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184900	399456340	6660	6660	6660	6660	583
3	20241014	184800	399456340	6660	6660	6660	6660	0
4	20241014	184700	399456340	6660	6660	6660	6660	0
5	20241014	184600	399456340	6660	6660	6660	6660	0
6	20241014	184500	399456340	6660	6660	6660	6660	0
7	20241014	184400	399456340	6660	6660	6660	6660	0
8	20241014	184300	399456340	6660	6660	6660	6660	0
9	20241014	184200	399456340	6660	6660	6660	6660	0
10	20241014	184100	399456340	6660	6660	6660	6660	0
11	20241014	184000	399456340	6660	6660	6660	6660	0
12	20241014	183900	399456340	6660	6660	6660	6660	0
13	20241014	183800	399456340	6660	6660	6660	6660	0
14	20241014	183700	399456340	6660	6660	6660	6660	0
15	20241014	183600	399456340	6660	6660	6660	6660	0
16	20241014	183500	399456340	6660	6660	6660	6660	0
17	20241014	183400	399456340	6660	6660	6660	6660	0
18	20241014	183300	399456340	6660	6660	6660	6660	0
19	20241014	183200	399456340	6660	6660	6660	6660	0
20	20241014	183100	399456340	6660	6660	6660	6660	0
21	20241014	183000	399456340	6660	6660	6660	6660	0
22	20241014	182900	399456340	6660	6660	6660	6660	0
23	20241014	182800	399456340	6660	6660	6660	6660	0
24	20241014	182700	399456340	6660	6660	6660	6660	0
25	20241014	182600	399456340	6660	6660	6660	6660	0
26	20241014	182500	399456340	6660	6660	6660	6660	0
27	20241014	182400	399456340	6660	6660	6660	6660	0
28	20241014	182300	399456340	6660	6660	6660	6660	0
29	20241014	182200	399456340	6660	6660	6660	6660	0
30	20241014	182100	399456340	6660	6660	6660	6660	0
31	20241014	182000	399456340	6660	6660	6660	6660	0
32	20241014	181900	399456340	6660	6660	6660	6660	583
33	20241014	181800	399456340	6660	6660	6660	6660	0
34	20241014	181700	399456340	6660	6660	6660	6660	0
35	20241014	181600	399456340	6660	6660	6660	6660	0
36	20241014	181500	399456340	6660	6660	6660	6660	0
37	20241014	181400	399456340	6660	6660	6660	6660	0
38	20241014	181300	399456340	6660	6660	6660	6660	0
39	20241014	181200	399456340	6660	6660	6660	6660	0
40	20241014	181100	399456340	6660	6660	6660	6660	0
41	20241014	181000	399456340	6660	6660	6660	6660	0
42	20241014	180900	399456340	6660	6660	6660	6660	0
43	20241014	180800	399456340	6660	6660	6660	6660	0
44	20241014	180700	399456340	6660	6660	6660	6660	0
45	20241014	180600	399456340	6660	6660	6660	6660	0
46	20241014	180500	399456340	6660	6660	6660	6660	0
47	20241014	180400	399456340	6660	6660	6660	6660	0
48	20241014	180300	399456340	6660	6660	6660	6660	0
49	20241014	180200	399456340	6660	6660	6660	6660	0
50	20241014	180100	399456340	6660	6660	6660	6660	0
51	20241014	180000	399456340	6660	6660	6660	6660	0
52	20241014	175900	399456340	6660	6660	6660	6660	0
53	20241014	175800	399456340	6660	6660	6660	6660	0
54	20241014	175700	399456340	6660	6660	6660	6660	0
55	20241014	175600	399456340	6660	6660	6660	6660	0
56	20241014	175500	399456340	6660	6660	6660	6660	0
57	20241014	175400	399456340	6660	6660	6660	6660	0
58	20241014	175300	399456340	6660	6660	6660	6660	0
59	20241014	175200	399456340	6660	6660	6660	6660	0
60	20241014	175100	399456340	6660	6660	6660	6660	0
61	20241014	175000	399456340	6660	6660	6660	6660	0
62	20241014	174900	399456340	6660	6660	6660	6660	583
63	20241014	174800	399456340	6660	6660	6660	6660	0
64	20241014	174700	399456340	6660	6660	6660	6660	0
65	20241014	174600	399456340	6660	6660	6660	6660	0
66	20241014	174500	399456340	6660	6660	6660	6660	0
67	20241014	174400	399456340	6660	6660	6660	6660	0
68	20241014	174300	399456340	6660	6660	6660	6660	0
69	20241014	174200	399456340	6660	6660	6660	6660	0
70	20241014	174100	399456340	6660	6660	6660	6660	0
71	20241014	174000	399456340	6660	6660	6660	6660	0
72	20241014	173900	399456340	6660	6660	6660	6660	0
73	20241014	173800	399456340	6660	6660	6660	6660	0
74	20241014	173700	399456340	6660	6660	6660	6660	0
75	20241014	173600	399456340	6660	6660	6660	6660	0
76	20241014	173500	399456340	6660	6660	6660	6660	0
77	20241014	173400	399456340	6660	6660	6660	6660	0
78	20241014	173300	399456340	6660	6660	6660	6660	0
79	20241014	173200	399456340	6660	6660	6660	6660	0
80	20241014	173100	399456340	6660	6660	6660	6660	0
81	20241014	173000	399456340	6660	6660	6660	6660	0
82	20241014	172900	399456340	6660	6660	6660	6660	0
83	20241014	172800	399456340	6660	6660	6660	6660	0
84	20241014	172700	399456340	6660	6660	6660	6660	0
85	20241014	172600	399456340	6660	6660	6660	6660	0
86	20241014	172500	399456340	6660	6660	6660	6660	0
87	20241014	172400	399456340	6660	6660	6660	6660	0
88	20241014	172300	399456340	6660	6660	6660	6660	0
89	20241014	172200	399456340	6660	6660	6660	6660	0
90	20241014	172100	399456340	6660	6660	6660	6660	0
91	20241014	172000	399456340	6660	6660	6660	6660	0
92	20241014	171900	399456340	6660	6660	6660	6660	583
93	20241014	171800	399456340	6660	6660	6660	6660	0
94	20241014	171700	399456340	6660	6660	6660	6660	0
95	20241014	171600	399456340	6660	6660	6660	6660	0
96	20241014	171500	399456340	6660	6660	6660	6660	0
97	20241014	171400	399456340	6660	6660	6660	6660	0
98	20241014	171300	399456340	6660	6660	6660	6660	0
99	20241014	171200	399456340	6660	6660	6660	6660	0
100	20241014	171100	399456340	6660	6660	6660	6660	0
101	20241014	171000	399456340	6660	6660	6660	6660	0
102	20241014	170900	399456340	6660	6660	6660	6660	0
103	20241014	170800	399456340	6660	6660	6660	6660	0
104	20241014	170700	399456340	6660	6660	6660	6660	0
105	20241014	170600	399456340	6660	6660	6660	6660	0
106	20241014	170500	399456340	6660	6660	6660	6660	0
107	20241014	170400	399456340	6660	6660	6660	6660	0
108	20241014	170300	399456340	6660	6660	6660	6660	0
109	20241014	170200	399456340	6660	6660	6660	6660	0
110	20241014	170100	399456340	6660	6660	6660	6660	0
111	20241014	170000	399456340	6660	6660	6660	6660	0
112	20241014	165900	399456340	6660	6660	6660	6660	0
113	20241014	165800	399456340	6660	6660	6660	6660	0
114	20241014	165700	399456340	6660	6660	6660	6660	0
115	20241014	165600	399456340	6660	6660	6660	6660	0
116	20241014	165500	399456340	6660	6660	6660	6660	0
117	20241014	165400	399456340	6660	6660	6660	6660	0
118	20241014	165300	399456340	6660	6660	6660	6660	0
119	20241014	165200	399456340	6660	6660	6660	6660	0
120	20241014	165100	399456340	6660	6660	6660	6660	0
121	20241014	165000	399456340	6660	6660	6660	6660	0
122	20241014	164900	399456340	6660	6660	6660	6660	583
123	20241014	164800	399456340	6660	6660	6660	6660	0
124	20241014	164700	399456340	6660	6660	6660	6660	0
125	20241014	164600	399456340	6660	6660	6660	6660	0
126	20241014	164500	399456340	6660	6660	6660	6660	0
127	20241014	164400	399456340	6660	6660	6660	6660	0
128	20241014	164300	399456340	6660	6660	6660	6660	0
129	20241014	164200	399456340	6660	6660	6660	6660	0
130	20241014	164100	399456340	6660	6660	6660	6660	0
131	20241014	164000	399456340	6660	6660	6660	6660	0
132	20241014	163900	399456340	6660	6660	6660	6660	0
133	20241014	163800	399456340	6660	6660	6660	6660	0
134	20241014	163700	399456340	6660	6660	6660	6660	0
135	20241014	163600	399456340	6660	6660	6660	6660	0
136	20241014	163500	399456340	6660	6660	6660	6660	0
137	20241014	163400	399456340	6660	6660	6660	6660	0
138	20241014	163300	399456340	6660	6660	6660	6660	0
139	20241014	163200	399456340	6660	6660	6660	6660	0
140	20241014	163100	399456340	6660	6660	6660	6660	0
141	20241014	163000	399456340	6660	6660	6660	6660	0
142	20241014	162900	399456340	6660	6660	6660	6660	0
143	20241014	162800	399456340	6660	6660	6660	6660	0
144	20241014	162700	399456340	6660	6660	6660	6660	0
145	20241014	162600	399456340	6660	6660	6660	6660	0
146	20241014	162500	399456340	6660	6660	6660	6660	0
147	20241014	162400	399456340	6660	6660	6660	6660	0
148	20241014	162300	399456340	6660	6660	6660	6660	0
149	20241014	162200	399456340	6660	6660	6660	6660	0
150	20241014	162100	399456340	6660	6660	6660	6660	0
151	20241014	162000	399456340	6660	6660	6660	6660	0
152	20241014	161900	399456340	6660	6660	6660	6660	583
153	20241014	161800	399456340	6660	6660	6660	6660	0
154	20241014	161700	399456340	6660	6660	6660	6660	0
155	20241014	161600	399456340	6660	6660	6660	6660	0
156	20241014	161500	399456340	6660	6660	6660	6660	0
157	20241014	161400	399456340	6660	6660	6660	6660	0
158	20241014	161300	399456340	6660	6660	6660	6660	0
159	20241014	161200	399456340	6660	6660	6660	6660	0
160	20241014	161100	399456340	6660	6660	6660	6660	0
161	20241014	161000	399456340	6660	6660	6660	6660	0
162	20241014	160900	399456340	6660	6660	6660	6660	0
163	20241014	160800	399456340	6660	6660	6660	6660	0
164	20241014	160700	399456340	6660	6660	6660	6660	0
165	20241014	160600	399456340	6660	6660	6660	6660	0
166	20241014	160500	399456340	6660	6660	6660	6660	0
167	20241014	160400	399456340	6660	6660	6660	6660	0
168	20241014	160300	399456340	6660	6660	6660	6660	0
169	20241014	160200	399456340	6660	6660	6660	6660	0
170	20241014	160100	399456340	6660	6660	6660	6660	0
171	20241014	160000	399456340	6660	6660	6660	6660	0
172	20241014	155900	399456340	6660	6660	6660	6660	0
173	20241014	155800	399456340	6660	6660	6660	6660	0
174	20241014	155700	399456340	6660	6660	6660	6660	0
175	20241014	155600	399456340	6660	6660	6660	6660	0
176	20241014	155500	399456340	6660	6660	6660	6660	0
177	20241014	155400	399456340	6660	6660	6660	6660	0
178	20241014	155300	399456340	6660	6660	6660	6660	0
179	20241014	155200	399456340	6660	6660	6660	6660	0
180	20241014	155100	399456340	6660	6660	6660	6660	0
181	20241014	155000	399456340	6660	6660	6660	6660	0
182	20241014	154900	399456340	6660	6660	6660	6660	583
183	20241014	154800	399456340	6660	6660	6660	6660	0
184	20241014	154700	399456340	6660	6660	6660	6660	0
185	20241014	154600	399456340	6660	6660	6660	6660	0
186	20241014	154500	399456340	6660	6660	6660	6660	0
187	20241014	154400	399456340	6660	6660	6660	6660	0
188	20241014	154300	399456340	6660	6660	6660	6660	0
189	20241014	154200	399456340	6660	6660	6660	6660	0
190	20241014	154100	399456340	6660	6660	6660	6660	0
191	20241014	154000	399456340	6660	6660	6660	6660	0
192	20241014	153900	399456340	6660	6660	6660	6660	0
193	20241014	153800	399456340	6660	6660	6660	6660	0
194	20241014	153700	399456340	6660	6660	6660	6660	0
195	20241014	153600	399456340	6660	6660	6660	6660	0
196	20241014	153500	399456340	6660	6660	6660	6660	0
197	20241014	153400	399456340	6660	6660	6660	6660	0
198	20241014	153300	399456340	6660	6660	6660	6660	0
199	20241014	153200	399456340	6660	6660	6660	6660	0
200	20241014	153100	399456340	6660	6660	6660	6660	0
201	20241014	153000	399456340	6660	6660	6660	6660	583
202	20241014	152900	395573560	6660	6660	6660	6660	0
203	20241014	152800	395573560	6660	6660	6660	6660	0
204	20241014	152700	395573560	6660	6660	6660	6660	0
205	20241014	152600	395573560	6660	6660	6660	6660	0
206	20241014	152500	395573560	6660	6660	6660	6660	0
207	20241014	152400	395573560	6660	6660	6660	6660	0
208	20241014	152300	395573560	6660	6660	6660	6660	0
209	20241014	152200	395573560	6660	6660	6660	6660	0
210	20241014	152100	395573560	6660	6660	6660	6660	0
211	20241014	152000	395573560	6660	6660	6660	6660	0
212	20241014	151900	395573560	6660	6660	6680	6660	664
213	20241014	151800	391151100	6660	6680	6680	6660	700
214	20241014	151700	386485800	6680	6690	6690	6680	348
215	20241014	151600	384161150	6680	6680	6690	6680	84
216	20241014	151500	383599350	6680	6680	6680	6680	124
217	20241014	151400	382771030	6680	6670	6680	6670	38
218	20241014	151300	382517290	6660	6660	6660	6660	120
219	20241014	151200	381718090	6690	6690	6690	6690	1
220	20241014	151100	381711400	6660	6660	6660	6660	0
221	20241014	151000	381711400	6660	6690	6690	6660	145
222	20241014	150900	380745350	6700	6700	6700	6700	1
223	20241014	150800	380738650	6690	6690	6690	6690	227
224	20241014	150700	379220020	6660	6660	6660	6660	1
225	20241014	150600	379213360	6690	6700	6700	6650	107
226	20241014	150500	378501680	6660	6690	6700	6660	169
227	20241014	150400	377371010	6690	6690	6700	6690	103
228	20241014	150300	376681860	6700	6690	6700	6680	260
229	20241014	150200	374943150	6690	6690	6690	6690	1
230	20241014	150100	374936460	6700	6650	6700	6650	882
231	20241014	150000	369064140	6650	6660	6660	6650	3035
232	20241014	145900	348879340	6660	6660	6660	6660	0
233	20241014	145800	348879340	6660	6660	6660	6660	10
234	20241014	145700	348812740	6700	6700	6700	6700	0
235	20241014	145600	348812740	6700	6700	6700	6700	0
236	20241014	145500	348812740	6700	6670	6700	6670	700
237	20241014	145400	344132090	6660	6660	6660	6660	0
238	20241014	145300	344132090	6660	6660	6660	6660	200
239	20241014	145200	342800090	6650	6650	6650	6650	201
240	20241014	145100	341463440	6670	6670	6670	6670	2
241	20241014	145000	341450100	6650	6650	6650	6650	65
242	20241014	144900	341017850	6650	6660	6660	6650	100
243	20241014	144800	340352840	6650	6650	6650	6650	220
244	20241014	144700	338889840	6650	6650	6650	6650	1223
245	20241014	144600	330756890	6650	6650	6650	6650	137
246	20241014	144500	329845840	6670	6670	6670	6670	3
247	20241014	144400	329825830	6650	6650	6650	6650	3
248	20241014	144300	329805880	6680	6680	6680	6680	0
249	20241014	144200	329805880	6680	6680	6680	6680	0
250	20241014	144100	329805880	6680	6680	6680	6680	3
251	20241014	144000	329785840	6680	6680	6680	6680	0
252	20241014	143900	329785840	6680	6680	6680	6680	5
253	20241014	143800	329752440	6680	6680	6680	6680	79
254	20241014	143700	329224720	6680	6660	6680	6660	221
255	20241014	143600	327751800	6650	6650	6650	6650	1
256	20241014	143500	327745150	6650	6650	6650	6650	0
257	20241014	143400	327745150	6650	6650	6650	6650	0
258	20241014	143300	327745150	6650	6650	6650	6650	0
259	20241014	143200	327745150	6650	6650	6650	6650	200
260	20241014	143100	326415150	6660	6660	6660	6660	5
261	20241014	143000	326381850	6660	6660	6660	6660	10
262	20241014	142900	326315250	6650	6650	6650	6650	0
263	20241014	142800	326315250	6650	6650	6650	6650	0
264	20241014	142700	326315250	6650	6650	6650	6650	38
265	20241014	142600	326062550	6640	6650	6650	6640	382
266	20241014	142500	323526000	6650	6650	6650	6650	199
267	20241014	142400	322202650	6650	6650	6650	6650	89
268	20241014	142300	321610800	6660	6670	6670	6650	1184
269	20241014	142200	313728080	6670	6670	6670	6670	0
270	20241014	142100	313728080	6670	6670	6670	6670	0
271	20241014	142000	313728080	6670	6670	6670	6670	32
272	20241014	141900	313514640	6670	6670	6670	6670	317
273	20241014	141800	311400250	6670	6670	6670	6670	0
274	20241014	141700	311400250	6670	6670	6670	6670	0
275	20241014	141600	311400250	6670	6670	6670	6670	0
276	20241014	141500	311400250	6670	6670	6670	6670	39
277	20241014	141400	311140120	6670	6670	6670	6670	97
278	20241014	141300	310493130	6670	6630	6670	6630	824
279	20241014	141200	305009260	6640	6640	6640	6640	0
280	20241014	141100	305009260	6640	6640	6640	6640	1
281	20241014	141000	305002620	6640	6640	6640	6640	235
282	20241014	140900	303442220	6640	6640	6640	6640	0
283	20241014	140800	303442220	6640	6640	6640	6640	0
284	20241014	140700	303442220	6640	6640	6640	6640	0
285	20241014	140600	303442220	6640	6630	6640	6620	101
286	20241014	140500	302773100	6650	6650	6650	6650	0
287	20241014	140400	302773100	6650	6650	6650	6650	0
288	20241014	140300	302773100	6650	6650	6650	6650	0
289	20241014	140200	302773100	6650	6650	6650	6650	0
290	20241014	140100	302773100	6650	6650	6650	6650	0
291	20241014	140000	302773100	6650	6650	6650	6650	0
292	20241014	135900	302773100	6650	6650	6650	6650	0
293	20241014	135800	302773100	6650	6650	6650	6650	0
294	20241014	135700	302773100	6650	6650	6650	6650	0
295	20241014	135600	302773100	6650	6650	6650	6650	1
296	20241014	135500	302766450	6650	6650	6650	6650	0
297	20241014	135400	302766450	6650	6650	6650	6650	0
298	20241014	135300	302766450	6650	6650	6650	6650	0
299	20241014	135200	302766450	6650	6650	6650	6650	0
300	20241014	135100	302766450	6650	6650	6650	6650	0
301	20241014	135000	302766450	6650	6650	6650	6650	0
302	20241014	134900	302766450	6650	6650	6650	6650	0
303	20241014	134800	302766450	6650	6650	6650	6650	0
304	20241014	134700	302766450	6650	6650	6650	6650	0
305	20241014	134600	302766450	6650	6650	6650	6650	0
306	20241014	134500	302766450	6650	6650	6650	6650	0
307	20241014	134400	302766450	6650	6650	6650	6650	0
308	20241014	134300	302766450	6650	6650	6650	6650	0
309	20241014	134200	302766450	6650	6630	6650	6630	5
310	20241014	134100	302733220	6630	6630	6630	6630	100
311	20241014	134000	302070220	6620	6620	6620	6620	0
312	20241014	133900	302070220	6620	6620	6620	6620	0
313	20241014	133800	302070220	6620	6620	6620	6620	4
314	20241014	133700	302043740	6620	6620	6620	6620	0
315	20241014	133600	302043740	6620	6620	6620	6620	0
316	20241014	133500	302043740	6620	6620	6620	6620	0
317	20241014	133400	302043740	6620	6620	6620	6620	0
318	20241014	133300	302043740	6620	6630	6630	6620	68
319	20241014	133200	301593430	6630	6640	6640	6630	5
320	20241014	133100	301560260	6640	6640	6640	6640	0
321	20241014	133000	301560260	6640	6640	6640	6640	0
322	20241014	132900	301560260	6640	6640	6640	6640	0
323	20241014	132800	301560260	6640	6640	6640	6640	0
324	20241014	132700	301560260	6640	6640	6640	6640	0
325	20241014	132600	301560260	6640	6640	6640	6640	0
326	20241014	132500	301560260	6640	6640	6640	6640	0
327	20241014	132400	301560260	6640	6640	6640	6640	0
328	20241014	132300	301560260	6640	6640	6640	6640	0
329	20241014	132200	301560260	6640	6640	6640	6640	0
330	20241014	132100	301560260	6640	6640	6640	6640	0
331	20241014	132000	301560260	6640	6640	6640	6640	0
332	20241014	131900	301560260	6640	6640	6640	6640	0
333	20241014	131800	301560260	6640	6640	6640	6640	0
334	20241014	131700	301560260	6640	6640	6640	6640	0
335	20241014	131600	301560260	6640	6640	6640	6640	0
336	20241014	131500	301560260	6640	6640	6640	6640	0
337	20241014	131400	301560260	6640	6640	6640	6640	0
338	20241014	131300	301560260	6640	6640	6640	6640	0
339	20241014	131200	301560260	6640	6640	6640	6640	0
340	20241014	131100	301560260	6640	6640	6640	6640	0
341	20241014	131000	301560260	6640	6640	6640	6640	0
342	20241014	130900	301560260	6640	6640	6640	6640	0
343	20241014	130800	301560260	6640	6640	6640	6640	0
344	20241014	130700	301560260	6640	6640	6640	6640	250
345	20241014	130600	299900260	6640	6650	6650	6640	325
346	20241014	130500	297739210	6670	6670	6670	6670	0
347	20241014	130400	297739210	6670	6670	6670	6670	0
348	20241014	130300	297739210	6670	6670	6670	6670	0
349	20241014	130200	297739210	6670	6670	6670	6670	5
350	20241014	130100	297705860	6670	6670	6670	6670	0
351	20241014	130000	297705860	6670	6670	6670	6670	0
352	20241014	125900	297705860	6670	6670	6670	6670	0
353	20241014	125800	297705860	6670	6670	6670	6670	0
354	20241014	125700	297705860	6670	6670	6670	6670	0
355	20241014	125600	297705860	6670	6670	6670	6670	0
356	20241014	125500	297705860	6670	6670	6670	6670	1
357	20241014	125400	297699190	6670	6670	6670	6670	50
358	20241014	125300	297365690	6640	6640	6640	6640	0
359	20241014	125200	297365690	6640	6640	6640	6640	0
360	20241014	125100	297365690	6640	6640	6640	6640	0
361	20241014	125000	297365690	6640	6640	6640	6640	0
362	20241014	124900	297365690	6640	6640	6640	6640	0
363	20241014	124800	297365690	6640	6640	6640	6640	0
364	20241014	124700	297365690	6640	6640	6640	6640	0
365	20241014	124600	297365690	6640	6640	6640	6640	3
366	20241014	124500	297345770	6670	6670	6670	6670	0
367	20241014	124400	297345770	6670	6670	6670	6670	0
368	20241014	124300	297345770	6670	6670	6670	6670	1
369	20241014	124200	297339100	6640	6640	6640	6640	0
370	20241014	124100	297339100	6640	6640	6640	6640	4
371	20241014	124000	297312540	6640	6640	6640	6640	275
372	20241014	123900	295486540	6650	6650	6650	6650	0
373	20241014	123800	295486540	6650	6650	6650	6650	0
374	20241014	123700	295486540	6650	6650	6650	6650	0
375	20241014	123600	295486540	6650	6650	6650	6650	0
376	20241014	123500	295486540	6650	6650	6650	6650	0
377	20241014	123400	295486540	6650	6650	6650	6650	0
378	20241014	123300	295486540	6650	6650	6650	6650	0
379	20241014	123200	295486540	6650	6650	6650	6650	16
380	20241014	123100	295380140	6650	6650	6650	6650	21
381	20241014	123000	295240490	6670	6670	6670	6670	0
382	20241014	122900	295240490	6670	6670	6670	6670	0
383	20241014	122800	295240490	6670	6670	6670	6670	0
384	20241014	122700	295240490	6670	6670	6670	6670	0
385	20241014	122600	295240490	6670	6670	6670	6670	24
386	20241014	122500	295080410	6680	6680	6680	6680	0
387	20241014	122400	295080410	6680	6680	6680	6680	0
388	20241014	122300	295080410	6680	6680	6680	6680	1
389	20241014	122200	295073730	6650	6650	6650	6650	0
390	20241014	122100	295073730	6650	6650	6650	6650	0
391	20241014	122000	295073730	6650	6650	6650	6650	0
392	20241014	121900	295073730	6650	6650	6650	6650	0
393	20241014	121800	295073730	6650	6650	6650	6650	0
394	20241014	121700	295073730	6650	6650	6650	6650	0
395	20241014	121600	295073730	6650	6650	6650	6650	5
396	20241014	121500	295040480	6640	6640	6640	6640	0
397	20241014	121400	295040480	6640	6640	6640	6640	0
398	20241014	121300	295040480	6640	6640	6640	6640	0
399	20241014	121200	295040480	6640	6640	6640	6640	0
400	20241014	121100	295040480	6640	6640	6640	6640	0
401	20241014	121000	295040480	6640	6640	6640	6640	0
402	20241014	120900	295040480	6640	6640	6640	6640	0
403	20241014	120800	295040480	6640	6640	6640	6640	0
404	20241014	120700	295040480	6640	6640	6640	6640	0
405	20241014	120600	295040480	6640	6640	6640	6640	661
406	20241014	120500	290651440	6630	6630	6630	6630	0
407	20241014	120400	290651440	6630	6630	6630	6630	0
408	20241014	120300	290651440	6630	6660	6660	6630	13054
409	20241014	120200	204070360	6700	6700	6700	6700	0
410	20241014	120100	204070360	6700	6700	6700	6700	1
411	20241014	120000	204063660	6660	6660	6660	6660	0
412	20241014	115900	204063660	6660	6660	6660	6660	5
413	20241014	115800	204030360	6700	6700	6700	6700	0
414	20241014	115700	204030360	6700	6700	6700	6700	1
415	20241014	115600	204023660	6690	6690	6690	6690	15
416	20241014	115500	203923310	6700	6700	6700	6700	0
417	20241014	115400	203923310	6700	6700	6700	6700	0
418	20241014	115300	203923310	6700	6700	6700	6700	0
419	20241014	115200	203923310	6700	6700	6700	6700	0
420	20241014	115100	203923310	6700	6700	6700	6700	0
421	20241014	115000	203923310	6700	6700	6700	6700	0
422	20241014	114900	203923310	6700	6700	6700	6700	0
423	20241014	114800	203923310	6700	6700	6700	6700	0
424	20241014	114700	203923310	6700	6700	6700	6700	0
425	20241014	114600	203923310	6700	6700	6700	6700	0
426	20241014	114500	203923310	6700	6700	6700	6700	0
427	20241014	114400	203923310	6700	6700	6700	6700	0
428	20241014	114300	203923310	6700	6700	6700	6700	0
429	20241014	114200	203923310	6700	6700	6700	6700	149
430	20241014	114100	202925010	6700	6700	6700	6700	0
431	20241014	114000	202925010	6700	6700	6700	6700	1
432	20241014	113900	202918310	6660	6660	6660	6660	242
433	20241014	113800	201306590	6660	6660	6660	6660	13
434	20241014	113700	201220010	6700	6700	6700	6700	0
435	20241014	113600	201220010	6700	6700	6700	6700	0
436	20241014	113500	201220010	6700	6700	6700	6700	0
437	20241014	113400	201220010	6700	6700	6700	6700	0
438	20241014	113300	201220010	6700	6700	6700	6700	0
439	20241014	113200	201220010	6700	6700	6700	6700	0
440	20241014	113100	201220010	6700	6700	6700	6700	0
441	20241014	113000	201220010	6700	6700	6700	6700	0
442	20241014	112900	201220010	6700	6700	6700	6700	0
443	20241014	112800	201220010	6700	6700	6700	6700	0
444	20241014	112700	201220010	6700	6700	6700	6700	0
445	20241014	112600	201220010	6700	6700	6700	6700	0
446	20241014	112500	201220010	6700	6700	6700	6700	1
447	20241014	112400	201213310	6660	6700	6700	6660	172
448	20241014	112300	200067650	6670	6670	6670	6670	170
449	20241014	112200	198933750	6670	6670	6670	6670	140
450	20241014	112100	197999950	6670	6670	6670	6670	261
451	20241014	112000	196259080	6680	6680	6680	6680	0
452	20241014	111900	196259080	6680	6680	6680	6680	0
453	20241014	111800	196259080	6680	6680	6680	6680	101
454	20241014	111700	195584400	6670	6670	6670	6670	0
455	20241014	111600	195584400	6670	6680	6680	6670	1497
456	20241014	111500	185589440	6680	6690	6690	6680	620
457	20241014	111400	181446810	6680	6680	6680	6680	0
458	20241014	111300	181446810	6680	6680	6680	6680	0
459	20241014	111200	181446810	6680	6680	6680	6680	0
460	20241014	111100	181446810	6680	6680	6680	6680	0
461	20241014	111000	181446810	6680	6700	6700	6680	110
462	20241014	110900	180711810	6710	6710	6710	6710	0
463	20241014	110800	180711810	6710	6710	6710	6710	0
464	20241014	110700	180711810	6710	6710	6710	6710	0
465	20241014	110600	180711810	6710	6710	6710	6710	248
466	20241014	110500	179047730	6710	6710	6710	6710	0
467	20241014	110400	179047730	6710	6690	6710	6690	632
468	20241014	110300	174810020	6690	6690	6690	6690	100
469	20241014	110200	174141020	6690	6690	6690	6690	0
470	20241014	110100	174141020	6690	6690	6690	6690	0
471	20241014	110000	174141020	6690	6690	6690	6690	0
472	20241014	105900	174141020	6690	6690	6690	6690	0
473	20241014	105800	174141020	6690	6690	6690	6690	0
474	20241014	105700	174141020	6690	6690	6690	6690	0
475	20241014	105600	174141020	6690	6690	6690	6690	0
476	20241014	105500	174141020	6690	6670	6690	6670	111
477	20241014	105400	173400430	6660	6660	6660	6660	0
478	20241014	105300	173400430	6660	6660	6660	6660	0
479	20241014	105200	173400430	6660	6660	6660	6660	0
480	20241014	105100	173400430	6660	6660	6660	6660	0
481	20241014	105000	173400430	6660	6660	6660	6660	0
482	20241014	104900	173400430	6660	6660	6660	6660	3
483	20241014	104800	173380450	6660	6660	6660	6660	0
484	20241014	104700	173380450	6660	6660	6660	6660	0
485	20241014	104600	173380450	6660	6660	6660	6660	0
486	20241014	104500	173380450	6660	6660	6660	6660	1000
487	20241014	104400	166720450	6660	6660	6660	6660	100
488	20241014	104300	166054450	6670	6670	6670	6670	0
489	20241014	104200	166054450	6670	6670	6670	6670	500
490	20241014	104100	162719450	6690	6690	6690	6690	0
491	20241014	104000	162719450	6690	6690	6690	6690	0
492	20241014	103900	162719450	6690	6670	6690	6660	829
493	20241014	103800	157191320	6660	6670	6670	6660	15
494	20241014	103700	157091290	6680	6680	6680	6680	160
495	20241014	103600	156022490	6670	6670	6670	6670	4
496	20241014	103500	155995810	6700	6700	6700	6700	0
497	20241014	103400	155995810	6700	6700	6700	6700	1
498	20241014	103300	155989110	6660	6660	6660	6660	40
499	20241014	103200	155722710	6710	6710	6710	6710	0
500	20241014	103100	155722710	6710	6710	6710	6710	5
501	20241014	103000	155689160	6710	6690	6720	6690	1830
502	20241014	102900	143431720	6690	6670	6690	6670	765
503	20241014	102800	138324870	6630	6630	6630	6630	0
504	20241014	102700	138324870	6630	6630	6630	6630	0
505	20241014	102600	138324870	6630	6630	6630	6630	0
506	20241014	102500	138324870	6630	6630	6630	6630	0
507	20241014	102400	138324870	6630	6630	6630	6630	121
508	20241014	102300	137522640	6630	6630	6630	6630	72
509	20241014	102200	137045280	6660	6660	6660	6660	0
510	20241014	102100	137045280	6660	6660	6660	6660	0
511	20241014	102000	137045280	6660	6660	6660	6660	85
512	20241014	101900	136479180	6660	6660	6660	6660	0
513	20241014	101800	136479180	6660	6660	6660	6660	0
514	20241014	101700	136479180	6660	6660	6660	6660	94
515	20241014	101600	135853140	6670	6670	6670	6670	1
516	20241014	101500	135846470	6660	6660	6660	6660	0
517	20241014	101400	135846470	6660	6660	6660	6660	0
518	20241014	101300	135846470	6660	6680	6680	6660	110
519	20241014	101200	135113670	6680	6680	6680	6680	0
520	20241014	101100	135113670	6680	6680	6680	6680	0
521	20241014	101000	135113670	6680	6680	6680	6680	0
522	20241014	100900	135113670	6680	6680	6680	6680	0
523	20241014	100800	135113670	6680	6680	6680	6680	3
524	20241014	100700	135093630	6680	6680	6680	6680	0
525	20241014	100600	135093630	6680	6680	6680	6680	1
526	20241014	100500	135086950	6680	6680	6680	6680	0
527	20241014	100400	135086950	6680	6630	6680	6630	228
528	20241014	100300	133566660	6620	6620	6620	6620	0
529	20241014	100200	133566660	6620	6620	6620	6620	0
530	20241014	100100	133566660	6620	6620	6620	6620	0
531	20241014	100000	133566660	6620	6620	6620	6620	100
532	20241014	095900	132904660	6620	6620	6620	6620	5
533	20241014	095800	132871560	6660	6660	6660	6660	0
534	20241014	095700	132871560	6660	6660	6660	6660	0
535	20241014	095600	132871560	6660	6660	6660	6660	100
536	20241014	095500	132205560	6660	6660	6660	6660	0
537	20241014	095400	132205560	6660	6650	6660	6650	1174
538	20241014	095300	124392620	6650	6650	6650	6650	819
539	20241014	095200	118946270	6650	6650	6650	6650	0
540	20241014	095100	118946270	6650	6650	6650	6650	151
541	20241014	095000	117942120	6650	6650	6650	6650	0
542	20241014	094900	117942120	6650	6650	6650	6650	0
543	20241014	094800	117942120	6650	6650	6650	6650	0
544	20241014	094700	117942120	6650	6650	6650	6650	0
545	20241014	094600	117942120	6650	6650	6650	6650	0
546	20241014	094500	117942120	6650	6650	6650	6650	0
547	20241014	094400	117942120	6650	6650	6650	6650	0
548	20241014	094300	117942120	6650	6640	6650	6640	150
549	20241014	094200	116944980	6660	6660	6660	6660	0
550	20241014	094100	116944980	6660	6660	6660	6660	0
551	20241014	094000	116944980	6660	6660	6660	6660	50
552	20241014	093900	116611980	6660	6660	6660	6660	0
553	20241014	093800	116611980	6660	6660	6660	6660	6
554	20241014	093700	116572020	6660	6660	6660	6660	5
555	20241014	093600	116538720	6650	6640	6650	6640	661
556	20241014	093500	112147130	6640	6640	6640	6640	2
557	20241014	093400	112133850	6640	6640	6640	6640	0
558	20241014	093300	112133850	6640	6610	6640	6610	605
559	20241014	093200	108119250	6600	6600	6600	6600	425
560	20241014	093100	105314250	6600	6600	6600	6600	1
561	20241014	093000	105307650	6590	6590	6590	6590	0
562	20241014	092900	105307650	6590	6590	6590	6590	501
563	20241014	092800	102006060	6580	6590	6590	6580	140
564	20241014	092700	101084460	6590	6590	6590	6590	299
565	20241014	092600	99114050	6590	6590	6590	6590	24
566	20241014	092500	98955890	6580	6580	6580	6580	0
567	20241014	092400	98955890	6580	6640	6640	6580	2725
568	20241014	092300	80970660	6640	6620	6640	6620	251
569	20241014	092200	79309020	6610	6630	6630	6610	340
570	20241014	092100	77059000	6640	6610	6640	6610	4
571	20241014	092000	77032530	6610	6640	6640	6610	358
572	20241014	091900	74665880	6640	6640	6640	6640	2
573	20241014	091800	74652600	6650	6650	6650	6650	1
574	20241014	091700	74645950	6620	6620	6620	6620	0
575	20241014	091600	74645950	6620	6620	6620	6620	1
576	20241014	091500	74639330	6650	6650	6650	6650	500
577	20241014	091400	71314330	6650	6650	6650	6650	1
578	20241014	091300	71307680	6650	6650	6650	6650	1
579	20241014	091200	71301030	6600	6640	6640	6600	5000
580	20241014	091100	38265350	6640	6680	6680	6640	509
581	20241014	091000	34869670	6680	6680	6680	6680	0
582	20241014	090900	34869670	6680	6680	6680	6680	134
583	20241014	090800	33974550	6680	6680	6680	6680	251
584	20241014	090700	32297870	6640	6640	6640	6640	0
585	20241014	090600	32297870	6640	6650	6650	6640	1380
586	20241014	090500	23134660	6680	6660	6680	6660	52
587	20241014	090400	22787410	6670	6670	6670	6670	0
588	20241014	090300	22787410	6670	6670	6670	6670	1
589	20241014	090200	22780740	6680	6680	6680	6680	121
590	20241014	090100	21972460	6710	6710	6710	6710	830
591	20241014	090000	16403160	6690	6700	6720	6670	2439