KissMeData/006620/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184800	410705780	5880	5880	5880	5880	1686
3	20241015	184700	410705780	5880	5880	5880	5880	0
4	20241015	184600	410705780	5880	5880	5880	5880	0
5	20241015	184500	410705780	5880	5880	5880	5880	0
6	20241015	184400	410705780	5880	5880	5880	5880	0
7	20241015	184300	410705780	5880	5880	5880	5880	0
8	20241015	184200	410705780	5880	5880	5880	5880	0
9	20241015	184100	410705780	5880	5880	5880	5880	0
10	20241015	184000	410705780	5880	5880	5880	5880	0
11	20241015	183900	410705780	5880	5880	5880	5880	0
12	20241015	183800	410705780	5880	5880	5880	5880	0
13	20241015	183700	410705780	5880	5880	5880	5880	0
14	20241015	183600	410705780	5880	5880	5880	5880	0
15	20241015	183500	410705780	5880	5880	5880	5880	0
16	20241015	183400	410705780	5880	5880	5880	5880	0
17	20241015	183300	410705780	5880	5880	5880	5880	0
18	20241015	183200	410705780	5880	5880	5880	5880	0
19	20241015	183100	410705780	5880	5880	5880	5880	0
20	20241015	183000	410705780	5880	5880	5880	5880	0
21	20241015	182900	410705780	5880	5880	5880	5880	0
22	20241015	182800	410705780	5880	5880	5880	5880	0
23	20241015	182700	410705780	5880	5880	5880	5880	0
24	20241015	182600	410705780	5880	5880	5880	5880	0
25	20241015	182500	410705780	5880	5880	5880	5880	0
26	20241015	182400	410705780	5880	5880	5880	5880	0
27	20241015	182300	410705780	5880	5880	5880	5880	0
28	20241015	182200	410705780	5880	5880	5880	5880	0
29	20241015	182100	410705780	5880	5880	5880	5880	0
30	20241015	182000	410705780	5880	5880	5880	5880	0
31	20241015	181900	410705780	5880	5880	5880	5880	0
32	20241015	181800	410705780	5880	5880	5880	5880	1686
33	20241015	181700	410705780	5880	5880	5880	5880	0
34	20241015	181600	410705780	5880	5880	5880	5880	0
35	20241015	181500	410705780	5880	5880	5880	5880	0
36	20241015	181400	410705780	5880	5880	5880	5880	0
37	20241015	181300	410705780	5880	5880	5880	5880	0
38	20241015	181200	410705780	5880	5880	5880	5880	0
39	20241015	181100	410705780	5880	5880	5880	5880	0
40	20241015	181000	410705780	5880	5880	5880	5880	0
41	20241015	180900	410705780	5880	5880	5880	5880	0
42	20241015	180800	410705780	5880	5880	5880	5880	0
43	20241015	180700	410705780	5880	5880	5880	5880	0
44	20241015	180600	410705780	5880	5880	5880	5880	0
45	20241015	180500	410705780	5880	5880	5880	5880	0
46	20241015	180400	410705780	5880	5880	5880	5880	0
47	20241015	180300	410705780	5880	5880	5880	5880	0
48	20241015	180200	410705780	5880	5880	5880	5880	0
49	20241015	180100	410705780	5880	5880	5880	5880	0
50	20241015	180000	410705780	5880	5880	5880	5880	0
51	20241015	175900	410705780	5880	5880	5880	5880	0
52	20241015	175800	410705780	5880	5880	5880	5880	0
53	20241015	175700	410705780	5880	5880	5880	5880	0
54	20241015	175600	410705780	5880	5880	5880	5880	0
55	20241015	175500	410705780	5880	5880	5880	5880	0
56	20241015	175400	410705780	5880	5880	5880	5880	0
57	20241015	175300	410705780	5880	5880	5880	5880	0
58	20241015	175200	410705780	5880	5880	5880	5880	0
59	20241015	175100	410705780	5880	5880	5880	5880	0
60	20241015	175000	410705780	5880	5880	5880	5880	0
61	20241015	174900	410705780	5880	5880	5880	5880	0
62	20241015	174800	410705780	5880	5880	5880	5880	1686
63	20241015	174700	410705780	5880	5880	5880	5880	0
64	20241015	174600	410705780	5880	5880	5880	5880	0
65	20241015	174500	410705780	5880	5880	5880	5880	0
66	20241015	174400	410705780	5880	5880	5880	5880	0
67	20241015	174300	410705780	5880	5880	5880	5880	0
68	20241015	174200	410705780	5880	5880	5880	5880	0
69	20241015	174100	410705780	5880	5880	5880	5880	0
70	20241015	174000	410705780	5880	5880	5880	5880	0
71	20241015	173900	410705780	5880	5880	5880	5880	0
72	20241015	173800	410705780	5880	5880	5880	5880	0
73	20241015	173700	410705780	5880	5880	5880	5880	0
74	20241015	173600	410705780	5880	5880	5880	5880	0
75	20241015	173500	410705780	5880	5880	5880	5880	0
76	20241015	173400	410705780	5880	5880	5880	5880	0
77	20241015	173300	410705780	5880	5880	5880	5880	0
78	20241015	173200	410705780	5880	5880	5880	5880	0
79	20241015	173100	410705780	5880	5880	5880	5880	0
80	20241015	173000	410705780	5880	5880	5880	5880	0
81	20241015	172900	410705780	5880	5880	5880	5880	0
82	20241015	172800	410705780	5880	5880	5880	5880	0
83	20241015	172700	410705780	5880	5880	5880	5880	0
84	20241015	172600	410705780	5880	5880	5880	5880	0
85	20241015	172500	410705780	5880	5880	5880	5880	0
86	20241015	172400	410705780	5880	5880	5880	5880	0
87	20241015	172300	410705780	5880	5880	5880	5880	0
88	20241015	172200	410705780	5880	5880	5880	5880	0
89	20241015	172100	410705780	5880	5880	5880	5880	0
90	20241015	172000	410705780	5880	5880	5880	5880	0
91	20241015	171900	410705780	5880	5880	5880	5880	0
92	20241015	171800	410705780	5880	5880	5880	5880	1686
93	20241015	171700	410705780	5880	5880	5880	5880	0
94	20241015	171600	410705780	5880	5880	5880	5880	0
95	20241015	171500	410705780	5880	5880	5880	5880	0
96	20241015	171400	410705780	5880	5880	5880	5880	0
97	20241015	171300	410705780	5880	5880	5880	5880	0
98	20241015	171200	410705780	5880	5880	5880	5880	0
99	20241015	171100	410705780	5880	5880	5880	5880	0
100	20241015	171000	410705780	5880	5880	5880	5880	0
101	20241015	170900	410705780	5880	5880	5880	5880	0
102	20241015	170800	410705780	5880	5880	5880	5880	0
103	20241015	170700	410705780	5880	5880	5880	5880	0
104	20241015	170600	410705780	5880	5880	5880	5880	0
105	20241015	170500	410705780	5880	5880	5880	5880	0
106	20241015	170400	410705780	5880	5880	5880	5880	0
107	20241015	170300	410705780	5880	5880	5880	5880	0
108	20241015	170200	410705780	5880	5880	5880	5880	0
109	20241015	170100	410705780	5880	5880	5880	5880	0
110	20241015	170000	410705780	5880	5880	5880	5880	0
111	20241015	165900	410705780	5880	5880	5880	5880	0
112	20241015	165800	410705780	5880	5880	5880	5880	0
113	20241015	165700	410705780	5880	5880	5880	5880	0
114	20241015	165600	410705780	5880	5880	5880	5880	0
115	20241015	165500	410705780	5880	5880	5880	5880	0
116	20241015	165400	410705780	5880	5880	5880	5880	0
117	20241015	165300	410705780	5880	5880	5880	5880	0
118	20241015	165200	410705780	5880	5880	5880	5880	0
119	20241015	165100	410705780	5880	5880	5880	5880	0
120	20241015	165000	410705780	5880	5880	5880	5880	0
121	20241015	164900	410705780	5880	5880	5880	5880	0
122	20241015	164800	410705780	5880	5880	5880	5880	1686
123	20241015	164700	410705780	5880	5880	5880	5880	0
124	20241015	164600	410705780	5880	5880	5880	5880	0
125	20241015	164500	410705780	5880	5880	5880	5880	0
126	20241015	164400	410705780	5880	5880	5880	5880	0
127	20241015	164300	410705780	5880	5880	5880	5880	0
128	20241015	164200	410705780	5880	5880	5880	5880	0
129	20241015	164100	410705780	5880	5880	5880	5880	0
130	20241015	164000	410705780	5880	5880	5880	5880	0
131	20241015	163900	410705780	5880	5880	5880	5880	0
132	20241015	163800	410705780	5880	5880	5880	5880	0
133	20241015	163700	410705780	5880	5880	5880	5880	0
134	20241015	163600	410705780	5880	5880	5880	5880	0
135	20241015	163500	410705780	5880	5880	5880	5880	0
136	20241015	163400	410705780	5880	5880	5880	5880	0
137	20241015	163300	410705780	5880	5880	5880	5880	0
138	20241015	163200	410705780	5880	5880	5880	5880	0
139	20241015	163100	410705780	5880	5880	5880	5880	0
140	20241015	163000	410705780	5880	5880	5880	5880	0
141	20241015	162900	410705780	5880	5880	5880	5880	0
142	20241015	162800	410705780	5880	5880	5880	5880	0
143	20241015	162700	410705780	5880	5880	5880	5880	0
144	20241015	162600	410705780	5880	5880	5880	5880	0
145	20241015	162500	410705780	5880	5880	5880	5880	0
146	20241015	162400	410705780	5880	5880	5880	5880	0
147	20241015	162300	410705780	5880	5880	5880	5880	0
148	20241015	162200	410705780	5880	5880	5880	5880	0
149	20241015	162100	410705780	5880	5880	5880	5880	0
150	20241015	162000	410705780	5880	5880	5880	5880	0
151	20241015	161900	410705780	5880	5880	5880	5880	0
152	20241015	161800	410705780	5880	5880	5880	5880	1686
153	20241015	161700	410705780	5880	5880	5880	5880	0
154	20241015	161600	410705780	5880	5880	5880	5880	0
155	20241015	161500	410705780	5880	5880	5880	5880	0
156	20241015	161400	410705780	5880	5880	5880	5880	0
157	20241015	161300	410705780	5880	5880	5880	5880	0
158	20241015	161200	410705780	5880	5880	5880	5880	0
159	20241015	161100	410705780	5880	5880	5880	5880	0
160	20241015	161000	410705780	5880	5880	5880	5880	0
161	20241015	160900	410705780	5880	5880	5880	5880	0
162	20241015	160800	410705780	5880	5880	5880	5880	0
163	20241015	160700	410705780	5880	5880	5880	5880	0
164	20241015	160600	410705780	5880	5880	5880	5880	0
165	20241015	160500	410705780	5880	5880	5880	5880	0
166	20241015	160400	410705780	5880	5880	5880	5880	0
167	20241015	160300	410705780	5880	5880	5880	5880	0
168	20241015	160200	410705780	5880	5880	5880	5880	0
169	20241015	160100	410705780	5880	5880	5880	5880	0
170	20241015	160000	410705780	5880	5880	5880	5880	0
171	20241015	155900	410705780	5880	5880	5880	5880	0
172	20241015	155800	410705780	5880	5880	5880	5880	0
173	20241015	155700	410705780	5880	5880	5880	5880	0
174	20241015	155600	410705780	5880	5880	5880	5880	0
175	20241015	155500	410705780	5880	5880	5880	5880	0
176	20241015	155400	410705780	5880	5880	5880	5880	0
177	20241015	155300	410705780	5880	5880	5880	5880	0
178	20241015	155200	410705780	5880	5880	5880	5880	0
179	20241015	155100	410705780	5880	5880	5880	5880	0
180	20241015	155000	410705780	5880	5880	5880	5880	0
181	20241015	154900	410705780	5880	5880	5880	5880	0
182	20241015	154800	410705780	5880	5880	5880	5880	1686
183	20241015	154700	410705780	5880	5880	5880	5880	0
184	20241015	154600	410705780	5880	5880	5880	5880	0
185	20241015	154500	410705780	5880	5880	5880	5880	0
186	20241015	154400	410705780	5880	5880	5880	5880	0
187	20241015	154300	410705780	5880	5880	5880	5880	0
188	20241015	154200	410705780	5880	5880	5880	5880	0
189	20241015	154100	410705780	5880	5880	5880	5880	0
190	20241015	154000	410705780	5880	5880	5880	5880	0
191	20241015	153900	410705780	5880	5880	5880	5880	0
192	20241015	153800	410705780	5880	5880	5880	5880	0
193	20241015	153700	410705780	5880	5880	5880	5880	0
194	20241015	153600	410705780	5880	5880	5880	5880	0
195	20241015	153500	410705780	5880	5880	5880	5880	0
196	20241015	153400	410705780	5880	5880	5880	5880	0
197	20241015	153300	410705780	5880	5880	5880	5880	0
198	20241015	153200	410705780	5880	5880	5880	5880	0
199	20241015	153100	410705780	5880	5880	5880	5880	0
200	20241015	153000	410705780	5880	5880	5880	5880	1686
201	20241015	152900	400792100	5870	5870	5870	5870	0
202	20241015	152800	400792100	5870	5870	5870	5870	0
203	20241015	152700	400792100	5870	5870	5870	5870	0
204	20241015	152600	400792100	5870	5870	5870	5870	0
205	20241015	152500	400792100	5870	5870	5870	5870	0
206	20241015	152400	400792100	5870	5870	5870	5870	0
207	20241015	152300	400792100	5870	5870	5870	5870	0
208	20241015	152200	400792100	5870	5870	5870	5870	0
209	20241015	152100	400792100	5870	5870	5870	5870	0
210	20241015	152000	400792100	5870	5870	5870	5870	0
211	20241015	151900	400792100	5870	5880	5880	5870	673
212	20241015	151800	396835780	5880	5880	5880	5880	1237
213	20241015	151700	389562220	5880	5880	5880	5870	41
214	20241015	151600	389321170	5880	5880	5880	5880	117
215	20241015	151500	388633210	5880	5870	5880	5870	34
216	20241015	151400	388433390	5870	5880	5880	5870	26
217	20241015	151300	388280570	5870	5870	5870	5870	121
218	20241015	151200	387570300	5870	5870	5870	5870	510
219	20241015	151100	384576600	5870	5870	5870	5870	505
220	20241015	151000	381612250	5870	5870	5870	5870	5
221	20241015	150900	381582900	5870	5870	5870	5870	0
222	20241015	150800	381582900	5870	5870	5870	5870	5
223	20241015	150700	381553550	5860	5860	5860	5860	0
224	20241015	150600	381553550	5860	5860	5860	5860	350
225	20241015	150500	379502550	5870	5870	5870	5870	0
226	20241015	150400	379502550	5870	5870	5870	5870	500
227	20241015	150300	376567550	5860	5860	5860	5860	0
228	20241015	150200	376567550	5860	5860	5860	5860	202
229	20241015	150100	375383830	5870	5870	5870	5870	1
230	20241015	150000	375377960	5860	5860	5860	5860	0
231	20241015	145900	375377960	5860	5850	5860	5850	2965
232	20241015	145800	358032700	5850	5850	5850	5850	2156
233	20241015	145700	345420100	5850	5850	5850	5850	201
234	20241015	145600	344244250	5850	5850	5850	5850	142
235	20241015	145500	343413550	5850	5850	5850	5850	0
236	20241015	145400	343413550	5850	5850	5860	5850	4275
237	20241015	145300	318362470	5860	5860	5860	5860	2
238	20241015	145200	318350750	5860	5860	5860	5860	0
239	20241015	145100	318350750	5860	5860	5860	5860	21
240	20241015	145000	318227690	5860	5860	5860	5860	269
241	20241015	144900	316651350	5860	5860	5860	5860	2231
242	20241015	144800	303577690	5840	5860	5860	5840	410
243	20241015	144700	301179090	5850	5850	5850	5850	0
244	20241015	144600	301179090	5850	5850	5850	5850	0
245	20241015	144500	301179090	5850	5860	5860	5850	1070
246	20241015	144400	294919510	5860	5860	5860	5860	2
247	20241015	144300	294907790	5870	5870	5870	5870	2
248	20241015	144200	294896050	5870	5870	5870	5870	0
249	20241015	144100	294896050	5870	5870	5870	5870	1
250	20241015	144000	294890180	5870	5870	5870	5870	10
251	20241015	143900	294831480	5870	5870	5870	5870	1
252	20241015	143800	294825610	5870	5870	5870	5870	0
253	20241015	143700	294825610	5870	5870	5870	5870	0
254	20241015	143600	294825610	5870	5870	5870	5870	0
255	20241015	143500	294825610	5870	5870	5870	5870	0
256	20241015	143400	294825610	5870	5870	5870	5870	0
257	20241015	143300	294825610	5870	5870	5870	5870	350
258	20241015	143200	292771110	5870	5870	5870	5870	1
259	20241015	143100	292765240	5870	5870	5870	5870	30
260	20241015	143000	292589140	5870	5870	5870	5870	630
261	20241015	142900	288891040	5870	5860	5870	5860	2175
262	20241015	142800	276125540	5860	5860	5860	5860	2
263	20241015	142700	276113820	5850	5850	5850	5850	449
264	20241015	142600	273487170	5840	5840	5850	5830	82
265	20241015	142500	273008890	5840	5840	5840	5840	0
266	20241015	142400	273008890	5840	5840	5840	5840	0
267	20241015	142300	273008890	5840	5840	5840	5840	82
268	20241015	142200	272530010	5840	5840	5840	5840	3
269	20241015	142100	272512490	5840	5830	5840	5830	242
270	20241015	142000	271101610	5830	5830	5830	5830	40
271	20241015	141900	270868410	5850	5850	5850	5840	3
272	20241015	141800	270850870	5830	5840	5850	5830	33
273	20241015	141700	270658160	5840	5840	5840	5840	0
274	20241015	141600	270658160	5840	5840	5840	5840	0
275	20241015	141500	270658160	5840	5840	5840	5840	0
276	20241015	141400	270658160	5840	5840	5840	5840	8
277	20241015	141300	270611440	5840	5840	5840	5840	42
278	20241015	141200	270366160	5850	5850	5850	5850	0
279	20241015	141100	270366160	5850	5850	5850	5850	0
280	20241015	141000	270366160	5850	5850	5850	5850	0
281	20241015	140900	270366160	5850	5850	5850	5850	0
282	20241015	140800	270366160	5850	5830	5850	5830	1001
283	20241015	140700	264520320	5840	5840	5840	5840	0
284	20241015	140600	264520320	5840	5830	5840	5830	52
285	20241015	140500	264217150	5840	5830	5840	5830	2
286	20241015	140400	264205480	5840	5830	5840	5830	4
287	20241015	140300	264182140	5840	5830	5840	5830	41
288	20241015	140200	263943100	5820	5820	5820	5820	0
289	20241015	140100	263943100	5820	5820	5820	5820	0
290	20241015	140000	263943100	5820	5820	5820	5820	0
291	20241015	135900	263943100	5820	5820	5820	5820	10
292	20241015	135800	263884900	5840	5820	5840	5820	2
293	20241015	135700	263873240	5840	5830	5840	5830	2
294	20241015	135600	263861570	5840	5840	5840	5840	0
295	20241015	135500	263861570	5840	5840	5840	5840	1
296	20241015	135400	263855730	5820	5820	5830	5820	1002
297	20241015	135300	258015500	5820	5820	5820	5820	0
298	20241015	135200	258015500	5820	5820	5820	5820	10
299	20241015	135100	257957300	5820	5820	5820	5820	0
300	20241015	135000	257957300	5820	5820	5820	5820	0
301	20241015	134900	257957300	5820	5820	5820	5820	0
302	20241015	134800	257957300	5820	5820	5820	5820	0
303	20241015	134700	257957300	5820	5820	5820	5820	0
304	20241015	134600	257957300	5820	5820	5820	5820	161
305	20241015	134500	257020280	5820	5820	5820	5820	0
306	20241015	134400	257020280	5820	5820	5820	5820	0
307	20241015	134300	257020280	5820	5820	5820	5820	1
308	20241015	134200	257014460	5810	5810	5810	5810	0
309	20241015	134100	257014460	5810	5810	5810	5810	0
310	20241015	134000	257014460	5810	5810	5810	5810	0
311	20241015	133900	257014460	5810	5810	5810	5810	0
312	20241015	133800	257014460	5810	5810	5810	5810	0
313	20241015	133700	257014460	5810	5810	5810	5810	0
314	20241015	133600	257014460	5810	5810	5810	5810	0
315	20241015	133500	257014460	5810	5810	5810	5810	0
316	20241015	133400	257014460	5810	5810	5810	5810	23
317	20241015	133300	256880830	5820	5820	5820	5820	0
318	20241015	133200	256880830	5820	5820	5820	5820	300
319	20241015	133100	255134830	5810	5810	5810	5810	24
320	20241015	133000	254995390	5810	5810	5810	5810	1000
321	20241015	132900	249185390	5820	5820	5820	5820	0
322	20241015	132800	249185390	5820	5820	5820	5820	0
323	20241015	132700	249185390	5820	5820	5820	5820	8
324	20241015	132600	249138830	5820	5820	5820	5820	0
325	20241015	132500	249138830	5820	5820	5820	5820	0
326	20241015	132400	249138830	5820	5820	5820	5820	2
327	20241015	132300	249127190	5820	5820	5820	5820	0
328	20241015	132200	249127190	5820	5820	5820	5820	0
329	20241015	132100	249127190	5820	5820	5820	5820	0
330	20241015	132000	249127190	5820	5820	5820	5820	96
331	20241015	131900	248568470	5820	5820	5820	5820	95
332	20241015	131800	248015570	5820	5820	5820	5820	205
333	20241015	131700	246822470	5820	5820	5820	5820	0
334	20241015	131600	246822470	5820	5820	5820	5820	0
335	20241015	131500	246822470	5820	5820	5820	5820	95
336	20241015	131400	246269570	5810	5810	5810	5810	7
337	20241015	131300	246228900	5820	5820	5820	5820	0
338	20241015	131200	246228900	5820	5820	5820	5820	0
339	20241015	131100	246228900	5820	5820	5820	5820	0
340	20241015	131000	246228900	5820	5820	5820	5820	0
341	20241015	130900	246228900	5820	5820	5820	5820	0
342	20241015	130800	246228900	5820	5820	5820	5820	0
343	20241015	130700	246228900	5820	5820	5820	5820	1
344	20241015	130600	246223080	5810	5820	5820	5810	37
345	20241015	130500	246007910	5820	5820	5820	5820	17
346	20241015	130400	245908970	5820	5820	5820	5820	0
347	20241015	130300	245908970	5820	5810	5820	5810	45
348	20241015	130200	245647430	5810	5820	5830	5810	144
349	20241015	130100	244809360	5820	5820	5820	5820	1
350	20241015	130000	244803540	5830	5820	5830	5810	88
351	20241015	125900	244291820	5830	5830	5830	5830	0
352	20241015	125800	244291820	5830	5830	5830	5830	0
353	20241015	125700	244291820	5830	5830	5830	5830	0
354	20241015	125600	244291820	5830	5820	5830	5820	4
355	20241015	125500	244268520	5830	5830	5830	5820	6
356	20241015	125400	244233560	5820	5820	5830	5820	7
357	20241015	125300	244192790	5830	5820	5830	5820	142
358	20241015	125200	243366320	5830	5830	5830	5830	0
359	20241015	125100	243366320	5830	5830	5830	5830	0
360	20241015	125000	243366320	5830	5830	5830	5830	1
361	20241015	124900	243360490	5820	5830	5830	5810	9
362	20241015	124800	243308080	5820	5820	5830	5820	174
363	20241015	124700	242295390	5820	5820	5820	5820	1
364	20241015	124600	242289570	5820	5820	5820	5820	0
365	20241015	124500	242289570	5820	5830	5830	5820	58
366	20241015	124400	241951660	5830	5830	5830	5830	0
367	20241015	124300	241951660	5830	5830	5830	5830	0
368	20241015	124200	241951660	5830	5830	5830	5830	0
369	20241015	124100	241951660	5830	5820	5830	5820	383
370	20241015	124000	239722560	5820	5830	5830	5820	35
371	20241015	123900	239518560	5820	5820	5820	5820	51
372	20241015	123800	239221740	5820	5820	5820	5820	121
373	20241015	123700	238517520	5820	5820	5820	5820	0
374	20241015	123600	238517520	5820	5820	5820	5820	0
375	20241015	123500	238517520	5820	5830	5830	5820	2
376	20241015	123400	238505870	5830	5830	5830	5830	0
377	20241015	123300	238505870	5830	5830	5830	5830	0
378	20241015	123200	238505870	5830	5820	5830	5820	3
379	20241015	123100	238488390	5810	5810	5810	5810	0
380	20241015	123000	238488390	5810	5810	5810	5810	0
381	20241015	122900	238488390	5810	5810	5810	5810	0
382	20241015	122800	238488390	5810	5810	5810	5810	0
383	20241015	122700	238488390	5810	5820	5820	5810	6
384	20241015	122600	238453500	5830	5830	5830	5830	0
385	20241015	122500	238453500	5830	5830	5830	5830	0
386	20241015	122400	238453500	5830	5830	5830	5830	0
387	20241015	122300	238453500	5830	5820	5830	5790	2693
388	20241015	122200	222847920	5820	5820	5820	5820	0
389	20241015	122100	222847920	5820	5820	5820	5820	1
390	20241015	122000	222842100	5830	5830	5830	5830	0
391	20241015	121900	222842100	5830	5830	5830	5830	0
392	20241015	121800	222842100	5830	5820	5830	5810	24
393	20241015	121700	222702600	5840	5830	5840	5830	101
394	20241015	121600	222112770	5840	5820	5840	5820	2
395	20241015	121500	222101110	5840	5820	5840	5820	551
396	20241015	121400	218886480	5820	5820	5820	5820	0
397	20241015	121300	218886480	5820	5830	5830	5810	5
398	20241015	121200	218857380	5830	5830	5830	5830	0
399	20241015	121100	218857380	5830	5800	5830	5800	871
400	20241015	121000	213794480	5790	5800	5800	5790	670
401	20241015	120900	209914900	5810	5810	5810	5810	2
402	20241015	120800	209903280	5800	5820	5820	5780	8236
403	20241015	120700	162175020	5840	5840	5840	5840	0
404	20241015	120600	162175020	5840	5840	5840	5840	0
405	20241015	120500	162175020	5840	5830	5840	5830	2
406	20241015	120400	162163350	5830	5830	5830	5830	0
407	20241015	120300	162163350	5830	5830	5830	5830	0
408	20241015	120200	162163350	5830	5830	5830	5830	0
409	20241015	120100	162163350	5830	5830	5830	5830	0
410	20241015	120000	162163350	5830	5830	5830	5830	3
411	20241015	115900	162145860	5830	5830	5830	5830	0
412	20241015	115800	162145860	5830	5820	5840	5820	29
413	20241015	115700	161977000	5840	5840	5840	5840	0
414	20241015	115600	161977000	5840	5840	5840	5840	0
415	20241015	115500	161977000	5840	5840	5840	5840	0
416	20241015	115400	161977000	5840	5840	5840	5840	0
417	20241015	115300	161977000	5840	5830	5840	5830	106
418	20241015	115200	161357970	5840	5840	5840	5840	0
419	20241015	115100	161357970	5840	5840	5840	5840	0
420	20241015	115000	161357970	5840	5840	5840	5840	0
421	20241015	114900	161357970	5840	5840	5840	5840	1
422	20241015	114800	161352130	5830	5830	5830	5830	25
423	20241015	114700	161206380	5830	5830	5830	5830	0
424	20241015	114600	161206380	5830	5840	5840	5830	2
425	20241015	114500	161194710	5830	5840	5850	5830	808
426	20241015	114400	156474680	5840	5840	5840	5840	250
427	20241015	114300	155014680	5830	5830	5830	5830	145
428	20241015	114200	154169330	5830	5830	5830	5830	0
429	20241015	114100	154169330	5830	5830	5830	5830	0
430	20241015	114000	154169330	5830	5830	5830	5830	0
431	20241015	113900	154169330	5830	5830	5830	5830	0
432	20241015	113800	154169330	5830	5830	5830	5830	0
433	20241015	113700	154169330	5830	5830	5830	5830	0
434	20241015	113600	154169330	5830	5820	5830	5810	1799
435	20241015	113500	143709450	5820	5820	5820	5820	2
436	20241015	113400	143697810	5840	5840	5840	5840	0
437	20241015	113300	143697810	5840	5830	5840	5820	201
438	20241015	113200	142527960	5850	5840	5850	5840	2
439	20241015	113100	142516270	5850	5840	5850	5840	16
440	20241015	113000	142422820	5840	5840	5840	5840	20
441	20241015	112900	142306020	5830	5830	5830	5830	0
442	20241015	112800	142306020	5830	5830	5830	5830	100
443	20241015	112700	141723020	5830	5830	5830	5830	0
444	20241015	112600	141723020	5830	5830	5830	5830	0
445	20241015	112500	141723020	5830	5830	5830	5830	0
446	20241015	112400	141723020	5830	5830	5830	5830	0
447	20241015	112300	141723020	5830	5830	5830	5830	0
448	20241015	112200	141723020	5830	5830	5830	5830	0
449	20241015	112100	141723020	5830	5830	5830	5830	0
450	20241015	112000	141723020	5830	5830	5830	5830	0
451	20241015	111900	141723020	5830	5830	5830	5830	0
452	20241015	111800	141723020	5830	5830	5830	5830	0
453	20241015	111700	141723020	5830	5830	5830	5830	1
454	20241015	111600	141717190	5850	5850	5850	5850	0
455	20241015	111500	141717190	5850	5840	5850	5840	213
456	20241015	111400	140473260	5830	5830	5830	5830	400
457	20241015	111300	138141260	5840	5840	5840	5840	1
458	20241015	111200	138135420	5850	5840	5850	5830	24
459	20241015	111100	137995410	5840	5840	5840	5840	4
460	20241015	111000	137972050	5850	5850	5850	5850	0
461	20241015	110900	137972050	5850	5850	5850	5850	104
462	20241015	110800	137363650	5840	5840	5840	5840	250
463	20241015	110700	135903650	5850	5850	5850	5850	8
464	20241015	110600	135856850	5850	5850	5850	5850	0
465	20241015	110500	135856850	5850	5850	5850	5850	70
466	20241015	110400	135447350	5850	5850	5850	5850	23
467	20241015	110300	135312800	5860	5860	5860	5860	18
468	20241015	110200	135207320	5860	5860	5860	5860	0
469	20241015	110100	135207320	5860	5860	5860	5860	1
470	20241015	110000	135201460	5860	5860	5860	5860	1
471	20241015	105900	135195600	5870	5870	5870	5870	21
472	20241015	105800	135072330	5860	5860	5860	5860	24
473	20241015	105700	134931690	5860	5880	5880	5860	418
474	20241015	105600	132482160	5880	5870	5880	5870	10
475	20241015	105500	132423370	5880	5880	5880	5880	0
476	20241015	105400	132423370	5880	5860	5880	5860	638
477	20241015	105300	128679310	5860	5850	5860	5850	103
478	20241015	105200	128075760	5850	5850	5850	5850	0
479	20241015	105100	128075760	5850	5850	5850	5850	17
480	20241015	105000	127976310	5850	5850	5850	5850	0
481	20241015	104900	127976310	5850	5850	5850	5850	0
482	20241015	104800	127976310	5850	5850	5850	5850	2
483	20241015	104700	127964610	5870	5870	5870	5870	0
484	20241015	104600	127964610	5870	5850	5870	5850	1000
485	20241015	104500	122104070	5850	5840	5850	5840	122
486	20241015	104400	121390580	5840	5830	5840	5820	780
487	20241015	104300	116847720	5830	5830	5830	5830	0
488	20241015	104200	116847720	5830	5830	5830	5830	3
489	20241015	104100	116830230	5830	5830	5830	5830	0
490	20241015	104000	116830230	5830	5830	5830	5830	0
491	20241015	103900	116830230	5830	5830	5830	5830	110
492	20241015	103800	116188930	5850	5850	5850	5850	0
493	20241015	103700	116188930	5850	5850	5850	5850	0
494	20241015	103600	116188930	5850	5850	5850	5850	0
495	20241015	103500	116188930	5850	5840	5850	5810	3175
496	20241015	103400	97711790	5840	5840	5840	5840	0
497	20241015	103300	97711790	5840	5840	5840	5840	2
498	20241015	103200	97700110	5840	5840	5840	5840	0
499	20241015	103100	97700110	5840	5840	5840	5840	15
500	20241015	103000	97612510	5840	5840	5840	5840	0
501	20241015	102900	97612510	5840	5840	5840	5840	0
502	20241015	102800	97612510	5840	5840	5840	5840	0
503	20241015	102700	97612510	5840	5840	5840	5840	0
504	20241015	102600	97612510	5840	5840	5840	5840	0
505	20241015	102500	97612510	5840	5840	5840	5840	0
506	20241015	102400	97612510	5840	5840	5840	5840	0
507	20241015	102300	97612510	5840	5840	5840	5840	0
508	20241015	102200	97612510	5840	5840	5840	5840	5
509	20241015	102100	97583310	5840	5840	5840	5840	0
510	20241015	102000	97583310	5840	5850	5850	5840	27
511	20241015	101900	97425620	5840	5840	5840	5840	0
512	20241015	101800	97425620	5840	5840	5860	5840	207
513	20241015	101700	96216720	5830	5830	5830	5830	6
514	20241015	101600	96181740	5830	5830	5830	5830	500
515	20241015	101500	93266740	5840	5840	5840	5840	123
516	20241015	101400	92548420	5850	5850	5850	5850	60
517	20241015	101300	92197420	5850	5850	5850	5850	20
518	20241015	101200	92080420	5850	5850	5850	5850	10
519	20241015	101100	92021920	5850	5850	5850	5850	0
520	20241015	101000	92021920	5850	5850	5850	5850	20
521	20241015	100900	91904920	5860	5860	5860	5860	0
522	20241015	100800	91904920	5860	5860	5860	5860	0
523	20241015	100700	91904920	5860	5860	5860	5860	2
524	20241015	100600	91893200	5830	5850	5850	5830	331
525	20241015	100500	89960170	5860	5860	5860	5860	2
526	20241015	100400	89948450	5870	5860	5870	5860	5
527	20241015	100300	89919140	5860	5860	5870	5860	225
528	20241015	100200	88599640	5870	5850	5870	5850	19
529	20241015	100100	88488460	5870	5840	5880	5840	318
530	20241015	100000	86624130	5850	5880	5880	5840	833
531	20241015	095900	81745610	5880	5880	5880	5880	125
532	20241015	095800	81010610	5880	5870	5880	5870	2
533	20241015	095700	80998860	5880	5880	5880	5860	397
534	20241015	095600	78667690	5860	5850	5870	5850	342
535	20241015	095500	76664460	5850	5850	5850	5850	97
536	20241015	095400	76097010	5870	5870	5870	5870	0
537	20241015	095300	76097010	5870	5870	5870	5870	2
538	20241015	095200	76085270	5880	5880	5880	5880	0
539	20241015	095100	76085270	5880	5880	5880	5880	0
540	20241015	095000	76085270	5880	5860	5880	5850	408
541	20241015	094900	73696330	5870	5860	5870	5860	93
542	20241015	094800	73150650	5880	5860	5880	5860	88
543	20241015	094700	72634950	5880	5860	5880	5860	3
544	20241015	094600	72617350	5860	5870	5890	5860	2684
545	20241015	094500	56868010	5870	5870	5870	5870	76
546	20241015	094400	56421890	5870	5880	5880	5870	823
547	20241015	094300	51582880	5890	5890	5890	5890	102
548	20241015	094200	50982100	5880	5880	5880	5880	160
549	20241015	094100	50041300	5880	5880	5880	5880	5
550	20241015	094000	50011900	5880	5870	5880	5870	180
551	20241015	093900	48955280	5880	5880	5880	5880	100
552	20241015	093800	48367280	5880	5880	5880	5880	7
553	20241015	093700	48326120	5890	5890	5890	5890	0
554	20241015	093600	48326120	5890	5890	5890	5890	0
555	20241015	093500	48326120	5890	5890	5890	5890	0
556	20241015	093400	48326120	5890	5890	5890	5890	0
557	20241015	093300	48326120	5890	5890	5890	5890	18
558	20241015	093200	48220100	5870	5870	5870	5870	10
559	20241015	093100	48161400	5870	5890	5890	5870	2
560	20241015	093000	48149640	5890	5900	5900	5870	1596
561	20241015	092900	38780900	5900	5900	5900	5900	0
562	20241015	092800	38780900	5900	5900	5900	5900	1
563	20241015	092700	38775000	5890	5890	5890	5890	0
564	20241015	092600	38775000	5890	5890	5890	5890	755
565	20241015	092500	34328050	5890	5900	5900	5890	590
566	20241015	092400	30852940	5890	5890	5890	5890	199
567	20241015	092300	29680830	5890	5890	5890	5890	3
568	20241015	092200	29663160	5870	5890	5890	5870	673
569	20241015	092100	25702590	5890	5910	5910	5890	636
570	20241015	092000	21952470	5910	5910	5910	5910	4
571	20241015	091900	21928830	5910	5910	5910	5910	50
572	20241015	091800	21633330	5900	5900	5900	5900	135
573	20241015	091700	20836830	5900	5900	5900	5880	45
574	20241015	091600	20571760	5910	5900	5910	5900	417
575	20241015	091500	18111450	5920	5900	5920	5890	842
576	20241015	091400	13138200	5890	5890	5890	5890	84
577	20241015	091300	12643440	5890	5890	5900	5890	56
578	20241015	091200	12313580	5890	5900	5900	5890	107
579	20241015	091100	11682330	5900	5890	5900	5890	48
580	20241015	091000	11399170	5900	5900	5900	5900	0
581	20241015	090900	11399170	5900	5880	5900	5880	10
582	20241015	090800	11340210	5900	5900	5900	5900	156
583	20241015	090700	10419810	5880	5900	5900	5880	200
584	20241015	090600	9241810	5900	5900	5900	5900	65
585	20241015	090500	8858310	5890	5880	5890	5880	6
586	20241015	090400	8822990	5870	5870	5870	5870	0
587	20241015	090300	8822990	5870	5870	5870	5870	428
588	20241015	090200	6310630	5870	5860	5870	5860	506
589	20241015	090100	3345460	5860	5870	5870	5860	164
590	20241015	090000	2383220	5870	5870	5870	5870	404