KissMeData/006660/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184800	967067070	11770	11770	11770	11770	1226
3	20241011	184700	967067070	11770	11770	11770	11770	0
4	20241011	184600	967067070	11770	11770	11770	11770	0
5	20241011	184500	967067070	11770	11770	11770	11770	0
6	20241011	184400	967067070	11770	11770	11770	11770	0
7	20241011	184300	967067070	11770	11770	11770	11770	0
8	20241011	184200	967067070	11770	11770	11770	11770	0
9	20241011	184100	967067070	11770	11770	11770	11770	0
10	20241011	184000	967067070	11770	11770	11770	11770	0
11	20241011	183900	967067070	11770	11770	11770	11770	0
12	20241011	183800	967067070	11770	11770	11770	11770	0
13	20241011	183700	967067070	11770	11770	11770	11770	0
14	20241011	183600	967067070	11770	11770	11770	11770	0
15	20241011	183500	967067070	11770	11770	11770	11770	0
16	20241011	183400	967067070	11770	11770	11770	11770	0
17	20241011	183300	967067070	11770	11770	11770	11770	0
18	20241011	183200	967067070	11770	11770	11770	11770	0
19	20241011	183100	967067070	11770	11770	11770	11770	0
20	20241011	183000	967067070	11770	11770	11770	11770	0
21	20241011	182900	967067070	11770	11770	11770	11770	0
22	20241011	182800	967067070	11770	11770	11770	11770	0
23	20241011	182700	967067070	11770	11770	11770	11770	0
24	20241011	182600	967067070	11770	11770	11770	11770	0
25	20241011	182500	967067070	11770	11770	11770	11770	0
26	20241011	182400	967067070	11770	11770	11770	11770	0
27	20241011	182300	967067070	11770	11770	11770	11770	0
28	20241011	182200	967067070	11770	11770	11770	11770	0
29	20241011	182100	967067070	11770	11770	11770	11770	0
30	20241011	182000	967067070	11770	11770	11770	11770	0
31	20241011	181900	967067070	11770	11770	11770	11770	0
32	20241011	181800	967067070	11770	11770	11770	11770	1226
33	20241011	181700	967067070	11770	11770	11770	11770	0
34	20241011	181600	967067070	11770	11770	11770	11770	0
35	20241011	181500	967067070	11770	11770	11770	11770	0
36	20241011	181400	967067070	11770	11770	11770	11770	0
37	20241011	181300	967067070	11770	11770	11770	11770	0
38	20241011	181200	967067070	11770	11770	11770	11770	0
39	20241011	181100	967067070	11770	11770	11770	11770	0
40	20241011	181000	967067070	11770	11770	11770	11770	0
41	20241011	180900	967067070	11770	11770	11770	11770	0
42	20241011	180800	967067070	11770	11770	11770	11770	0
43	20241011	180700	967067070	11770	11770	11770	11770	0
44	20241011	180600	967067070	11770	11770	11770	11770	0
45	20241011	180500	967067070	11770	11770	11770	11770	0
46	20241011	180400	967067070	11770	11770	11770	11770	0
47	20241011	180300	967067070	11770	11770	11770	11770	0
48	20241011	180200	967067070	11770	11770	11770	11770	0
49	20241011	180100	967067070	11770	11770	11770	11770	0
50	20241011	180000	967067070	11770	11770	11770	11770	0
51	20241011	175900	967067070	11770	11770	11770	11770	0
52	20241011	175800	967067070	11770	11770	11770	11770	0
53	20241011	175700	967067070	11770	11770	11770	11770	0
54	20241011	175600	967067070	11770	11770	11770	11770	0
55	20241011	175500	967067070	11770	11770	11770	11770	0
56	20241011	175400	967067070	11770	11770	11770	11770	0
57	20241011	175300	967067070	11770	11770	11770	11770	0
58	20241011	175200	967067070	11770	11770	11770	11770	0
59	20241011	175100	967067070	11770	11770	11770	11770	0
60	20241011	175000	967067070	11770	11770	11770	11770	0
61	20241011	174900	967067070	11770	11770	11770	11770	0
62	20241011	174800	967067070	11770	11770	11770	11770	1226
63	20241011	174700	967067070	11770	11770	11770	11770	0
64	20241011	174600	967067070	11770	11770	11770	11770	0
65	20241011	174500	967067070	11770	11770	11770	11770	0
66	20241011	174400	967067070	11770	11770	11770	11770	0
67	20241011	174300	967067070	11770	11770	11770	11770	0
68	20241011	174200	967067070	11770	11770	11770	11770	0
69	20241011	174100	967067070	11770	11770	11770	11770	0
70	20241011	174000	967067070	11770	11770	11770	11770	0
71	20241011	173900	967067070	11770	11770	11770	11770	0
72	20241011	173800	967067070	11770	11770	11770	11770	0
73	20241011	173700	967067070	11770	11770	11770	11770	0
74	20241011	173600	967067070	11770	11770	11770	11770	0
75	20241011	173500	967067070	11770	11770	11770	11770	0
76	20241011	173400	967067070	11770	11770	11770	11770	0
77	20241011	173300	967067070	11770	11770	11770	11770	0
78	20241011	173200	967067070	11770	11770	11770	11770	0
79	20241011	173100	967067070	11770	11770	11770	11770	0
80	20241011	173000	967067070	11770	11770	11770	11770	0
81	20241011	172900	967067070	11770	11770	11770	11770	0
82	20241011	172800	967067070	11770	11770	11770	11770	0
83	20241011	172700	967067070	11770	11770	11770	11770	0
84	20241011	172600	967067070	11770	11770	11770	11770	0
85	20241011	172500	967067070	11770	11770	11770	11770	0
86	20241011	172400	967067070	11770	11770	11770	11770	0
87	20241011	172300	967067070	11770	11770	11770	11770	0
88	20241011	172200	967067070	11770	11770	11770	11770	0
89	20241011	172100	967067070	11770	11770	11770	11770	0
90	20241011	172000	967067070	11770	11770	11770	11770	0
91	20241011	171900	967067070	11770	11770	11770	11770	0
92	20241011	171800	967067070	11770	11770	11770	11770	1226
93	20241011	171700	967067070	11770	11770	11770	11770	0
94	20241011	171600	967067070	11770	11770	11770	11770	0
95	20241011	171500	967067070	11770	11770	11770	11770	0
96	20241011	171400	967067070	11770	11770	11770	11770	0
97	20241011	171300	967067070	11770	11770	11770	11770	0
98	20241011	171200	967067070	11770	11770	11770	11770	0
99	20241011	171100	967067070	11770	11770	11770	11770	0
100	20241011	171000	967067070	11770	11770	11770	11770	0
101	20241011	170900	967067070	11770	11770	11770	11770	0
102	20241011	170800	967067070	11770	11770	11770	11770	0
103	20241011	170700	967067070	11770	11770	11770	11770	0
104	20241011	170600	967067070	11770	11770	11770	11770	0
105	20241011	170500	967067070	11770	11770	11770	11770	0
106	20241011	170400	967067070	11770	11770	11770	11770	0
107	20241011	170300	967067070	11770	11770	11770	11770	0
108	20241011	170200	967067070	11770	11770	11770	11770	0
109	20241011	170100	967067070	11770	11770	11770	11770	0
110	20241011	170000	967067070	11770	11770	11770	11770	0
111	20241011	165900	967067070	11770	11770	11770	11770	0
112	20241011	165800	967067070	11770	11770	11770	11770	0
113	20241011	165700	967067070	11770	11770	11770	11770	0
114	20241011	165600	967067070	11770	11770	11770	11770	0
115	20241011	165500	967067070	11770	11770	11770	11770	0
116	20241011	165400	967067070	11770	11770	11770	11770	0
117	20241011	165300	967067070	11770	11770	11770	11770	0
118	20241011	165200	967067070	11770	11770	11770	11770	0
119	20241011	165100	967067070	11770	11770	11770	11770	0
120	20241011	165000	967067070	11770	11770	11770	11770	0
121	20241011	164900	967067070	11770	11770	11770	11770	0
122	20241011	164800	967067070	11770	11770	11770	11770	1226
123	20241011	164700	967067070	11770	11770	11770	11770	0
124	20241011	164600	967067070	11770	11770	11770	11770	0
125	20241011	164500	967067070	11770	11770	11770	11770	0
126	20241011	164400	967067070	11770	11770	11770	11770	0
127	20241011	164300	967067070	11770	11770	11770	11770	0
128	20241011	164200	967067070	11770	11770	11770	11770	0
129	20241011	164100	967067070	11770	11770	11770	11770	0
130	20241011	164000	967067070	11770	11770	11770	11770	0
131	20241011	163900	967067070	11770	11770	11770	11770	0
132	20241011	163800	967067070	11770	11770	11770	11770	0
133	20241011	163700	967067070	11770	11770	11770	11770	0
134	20241011	163600	967067070	11770	11770	11770	11770	0
135	20241011	163500	967067070	11770	11770	11770	11770	0
136	20241011	163400	967067070	11770	11770	11770	11770	0
137	20241011	163300	967067070	11770	11770	11770	11770	0
138	20241011	163200	967067070	11770	11770	11770	11770	0
139	20241011	163100	967067070	11770	11770	11770	11770	0
140	20241011	163000	967067070	11770	11770	11770	11770	0
141	20241011	162900	967067070	11770	11770	11770	11770	0
142	20241011	162800	967067070	11770	11770	11770	11770	0
143	20241011	162700	967067070	11770	11770	11770	11770	0
144	20241011	162600	967067070	11770	11770	11770	11770	0
145	20241011	162500	967067070	11770	11770	11770	11770	0
146	20241011	162400	967067070	11770	11770	11770	11770	0
147	20241011	162300	967067070	11770	11770	11770	11770	0
148	20241011	162200	967067070	11770	11770	11770	11770	0
149	20241011	162100	967067070	11770	11770	11770	11770	0
150	20241011	162000	967067070	11770	11770	11770	11770	0
151	20241011	161900	967067070	11770	11770	11770	11770	0
152	20241011	161800	967067070	11770	11770	11770	11770	1226
153	20241011	161700	967067070	11770	11770	11770	11770	0
154	20241011	161600	967067070	11770	11770	11770	11770	0
155	20241011	161500	967067070	11770	11770	11770	11770	0
156	20241011	161400	967067070	11770	11770	11770	11770	0
157	20241011	161300	967067070	11770	11770	11770	11770	0
158	20241011	161200	967067070	11770	11770	11770	11770	0
159	20241011	161100	967067070	11770	11770	11770	11770	0
160	20241011	161000	967067070	11770	11770	11770	11770	0
161	20241011	160900	967067070	11770	11770	11770	11770	0
162	20241011	160800	967067070	11770	11770	11770	11770	0
163	20241011	160700	967067070	11770	11770	11770	11770	0
164	20241011	160600	967067070	11770	11770	11770	11770	0
165	20241011	160500	967067070	11770	11770	11770	11770	0
166	20241011	160400	967067070	11770	11770	11770	11770	0
167	20241011	160300	967067070	11770	11770	11770	11770	0
168	20241011	160200	967067070	11770	11770	11770	11770	0
169	20241011	160100	967067070	11770	11770	11770	11770	0
170	20241011	160000	967067070	11770	11770	11770	11770	0
171	20241011	155900	967067070	11770	11770	11770	11770	0
172	20241011	155800	967067070	11770	11770	11770	11770	0
173	20241011	155700	967067070	11770	11770	11770	11770	0
174	20241011	155600	967067070	11770	11770	11770	11770	0
175	20241011	155500	967067070	11770	11770	11770	11770	0
176	20241011	155400	967067070	11770	11770	11770	11770	0
177	20241011	155300	967067070	11770	11770	11770	11770	0
178	20241011	155200	967067070	11770	11770	11770	11770	0
179	20241011	155100	967067070	11770	11770	11770	11770	0
180	20241011	155000	967067070	11770	11770	11770	11770	0
181	20241011	154900	967067070	11770	11770	11770	11770	0
182	20241011	154800	967067070	11770	11770	11770	11770	1226
183	20241011	154700	967067070	11770	11770	11770	11770	0
184	20241011	154600	967067070	11770	11770	11770	11770	0
185	20241011	154500	967067070	11770	11770	11770	11770	0
186	20241011	154400	967067070	11770	11770	11770	11770	0
187	20241011	154300	967067070	11770	11770	11770	11770	0
188	20241011	154200	967067070	11770	11770	11770	11770	0
189	20241011	154100	967067070	11770	11770	11770	11770	0
190	20241011	154000	967067070	11770	11770	11770	11770	0
191	20241011	153900	967067070	11770	11770	11770	11770	0
192	20241011	153800	967067070	11770	11770	11770	11770	0
193	20241011	153700	967067070	11770	11770	11770	11770	0
194	20241011	153600	967067070	11770	11770	11770	11770	0
195	20241011	153500	967067070	11770	11770	11770	11770	0
196	20241011	153400	967067070	11770	11770	11770	11770	0
197	20241011	153300	967067070	11770	11770	11770	11770	0
198	20241011	153200	967067070	11770	11770	11770	11770	0
199	20241011	153100	967067070	11770	11770	11770	11770	0
200	20241011	153000	967067070	11770	11770	11770	11770	1226
201	20241011	152900	952637050	11740	11740	11740	11740	0
202	20241011	152800	952637050	11740	11740	11740	11740	0
203	20241011	152700	952637050	11740	11740	11740	11740	0
204	20241011	152600	952637050	11740	11740	11740	11740	0
205	20241011	152500	952637050	11740	11740	11740	11740	0
206	20241011	152400	952637050	11740	11740	11740	11740	0
207	20241011	152300	952637050	11740	11740	11740	11740	0
208	20241011	152200	952637050	11740	11740	11740	11740	0
209	20241011	152100	952637050	11740	11740	11740	11740	0
210	20241011	152000	952637050	11740	11740	11740	11740	0
211	20241011	151900	952637050	11740	11720	11770	11700	1420
212	20241011	151800	936008370	11730	11770	11780	11720	220
213	20241011	151700	933425500	11770	11770	11770	11740	82
214	20241011	151600	932460450	11780	11780	11780	11780	0
215	20241011	151500	932460450	11780	11780	11780	11780	1
216	20241011	151400	932448670	11790	11710	11790	11710	2
217	20241011	151300	932425170	11700	11780	11780	11700	2262
218	20241011	151200	905903240	11820	11820	11820	11820	70
219	20241011	151100	905075840	11830	11830	11830	11830	50
220	20241011	151000	904484340	11830	11780	11830	11780	4
221	20241011	150900	904437170	11790	11790	11790	11790	2
222	20241011	150800	904413590	11830	11830	11830	11830	0
223	20241011	150700	904413590	11830	11830	11830	11830	1
224	20241011	150600	904401760	11790	11790	11790	11790	67
225	20241011	150500	903611830	11780	11780	11780	11780	7
226	20241011	150400	903529370	11780	11800	11800	11780	14
227	20241011	150300	903364310	11800	11800	11800	11800	493
228	20241011	150200	897546910	11840	11820	11840	11820	38
229	20241011	150100	897097430	11820	11810	11820	11800	200
230	20241011	150000	894736420	11810	11790	11810	11790	17
231	20241011	145900	894535890	11760	11760	11760	11760	0
232	20241011	145800	894535890	11760	11770	11770	11760	250
233	20241011	145700	891594140	11810	11810	11810	11810	0
234	20241011	145600	891594140	11810	11810	11810	11810	1
235	20241011	145500	891582330	11750	11750	11810	11750	458
236	20241011	145400	886195230	11800	11760	11800	11760	109
237	20241011	145300	884913030	11760	11770	11800	11760	169
238	20241011	145200	882923050	11770	11790	11800	11770	156
239	20241011	145100	881085910	11780	11780	11780	11780	19
240	20241011	145000	880862090	11780	11780	11780	11780	3
241	20241011	144900	880826750	11780	11780	11780	11780	10
242	20241011	144800	880708950	11780	11780	11780	11780	778
243	20241011	144700	871544110	11750	11750	11750	11750	170
244	20241011	144600	869546610	11750	11750	11780	11750	1367
245	20241011	144500	853474090	11750	11750	11750	11750	0
246	20241011	144400	853474090	11750	11730	11750	11720	846
247	20241011	144300	843537350	11720	11720	11720	11720	72
248	20241011	144200	842693510	11780	11780	11780	11780	0
249	20241011	144100	842693510	11780	11780	11800	11780	2322
250	20241011	144000	815326160	11770	11720	11770	11710	496
251	20241011	143900	809516190	11720	11720	11720	11720	1
252	20241011	143800	809504470	11720	11770	11770	11720	350
253	20241011	143700	805387470	11750	11780	11780	11750	319
254	20241011	143600	801629680	11780	11760	11780	11700	1400
255	20241011	143500	785241240	11790	11790	11790	11790	0
256	20241011	143400	785241240	11790	11790	11790	11790	0
257	20241011	143300	785241240	11790	11740	11790	11740	111
258	20241011	143200	783938050	11790	11780	11790	11780	4
259	20241011	143100	783890920	11790	11740	11790	11740	149
260	20241011	143000	782141460	11710	11740	11740	11710	210
261	20241011	142900	779676360	11710	11720	11720	11710	502
262	20241011	142800	773796940	11720	11720	11740	11720	615
263	20241011	142700	766588840	11710	11730	11740	11710	2828
264	20241011	142600	733453290	11730	11770	11770	11730	2922
265	20241011	142500	699131340	11770	11780	11780	11770	545
266	20241011	142400	692714240	11790	11780	11790	11780	86
267	20241011	142300	691701050	11790	11790	11790	11790	0
268	20241011	142200	691701050	11790	11790	11790	11790	272
269	20241011	142100	688494170	11800	11800	11800	11800	2
270	20241011	142000	688470570	11790	11790	11790	11790	50
271	20241011	141900	687881070	11800	11760	11800	11760	11
272	20241011	141800	687751670	11760	11770	11770	11760	50
273	20241011	141700	687163660	11760	11780	11780	11760	13
274	20241011	141600	687010580	11780	11780	11780	11780	286
275	20241011	141500	683641500	11760	11760	11760	11750	89
276	20241011	141400	682595700	11750	11750	11750	11750	1
277	20241011	141300	682583950	11780	11750	11780	11750	523
278	20241011	141200	676423640	11750	11750	11750	11750	253
279	20241011	141100	673450890	11800	11800	11800	11800	0
280	20241011	141000	673450890	11800	11760	11800	11760	74
281	20241011	140900	672579950	11800	11800	11800	11800	0
282	20241011	140800	672579950	11800	11760	11800	11750	441
283	20241011	140700	667396440	11780	11770	11780	11770	122
284	20241011	140600	665959290	11750	11750	11750	11750	287
285	20241011	140500	662587040	11760	11760	11760	11760	74
286	20241011	140400	661716800	11800	11800	11800	11800	0
287	20241011	140300	661716800	11800	11800	11800	11800	8
288	20241011	140200	661622400	11810	11810	11810	11810	100
289	20241011	140100	660441400	11810	11750	11810	11750	353
290	20241011	140000	656293470	11750	11810	11810	11750	1195
291	20241011	135900	642244410	11820	11810	11820	11810	302
292	20241011	135800	638677770	11820	11790	11820	11770	3700
293	20241011	135700	595058640	11790	11790	11790	11790	0
294	20241011	135600	595058640	11790	11790	11790	11790	0
295	20241011	135500	595058640	11790	11800	11800	11790	211
296	20241011	135400	592568850	11820	11820	11820	11820	0
297	20241011	135300	592568850	11820	11820	11820	11820	27
298	20241011	135200	592249710	11850	11850	11850	11850	0
299	20241011	135100	592249710	11850	11850	11850	11850	0
300	20241011	135000	592249710	11850	11830	11850	11830	12
301	20241011	134900	592107710	11850	11850	11850	11850	0
302	20241011	134800	592107710	11850	11850	11850	11850	9
303	20241011	134700	592001060	11800	11810	11810	11800	945
304	20241011	134600	580844760	11810	11810	11810	11810	205
305	20241011	134500	578423710	11810	11810	11810	11810	40
306	20241011	134400	577951310	11800	11860	11860	11800	799
307	20241011	134300	568503120	11860	11860	11860	11860	0
308	20241011	134200	568503120	11860	11860	11860	11860	1
309	20241011	134100	568491260	11860	11860	11860	11860	1
310	20241011	134000	568479400	11860	11860	11860	11850	92
311	20241011	133900	567389120	11860	11860	11860	11860	0
312	20241011	133800	567389120	11860	11860	11860	11860	87
313	20241011	133700	566357300	11860	11860	11860	11860	300
314	20241011	133600	562799300	11910	11860	11910	11860	21
315	20241011	133500	562550190	11860	11860	11860	11860	140
316	20241011	133400	560889790	11910	11910	11910	11910	2
317	20241011	133300	560865970	11910	11920	11920	11910	48
318	20241011	133200	560294280	11870	11880	11880	11870	300
319	20241011	133100	556732980	11880	11880	11880	11880	70
320	20241011	133000	555901380	11930	11930	11930	11930	0
321	20241011	132900	555901380	11930	11930	11930	11930	1
322	20241011	132800	555889450	11910	11900	11910	11900	831
323	20241011	132700	545997010	11870	11870	11870	11870	0
324	20241011	132600	545997010	11870	11870	11870	11870	538
325	20241011	132500	539610950	11870	11870	11870	11870	0
326	20241011	132400	539610950	11870	11880	11880	11870	100
327	20241011	132300	538422960	11880	11900	11900	11880	817
328	20241011	132200	528714240	11890	11890	11890	11890	188
329	20241011	132100	526478920	11890	11890	11890	11890	120
330	20241011	132000	525052120	11900	11900	11900	11890	117
331	20241011	131900	523660890	11900	11900	11900	11900	250
332	20241011	131800	520685890	11890	11890	11890	11890	194
333	20241011	131700	518379230	11900	11900	11900	11900	0
334	20241011	131600	518379230	11900	11890	11900	11890	92
335	20241011	131500	517285250	11890	11890	11890	11890	550
336	20241011	131400	510745750	11890	11890	11890	11890	1129
337	20241011	131300	497321940	11900	11900	11900	11900	0
338	20241011	131200	497321940	11900	11900	11900	11900	0
339	20241011	131100	497321940	11900	11900	11900	11900	5
340	20241011	131000	497262440	11900	11900	11900	11900	254
341	20241011	130900	494239840	11900	11900	11900	11890	540
342	20241011	130800	487814340	11900	11900	11900	11890	111
343	20241011	130700	486493650	11900	11890	11900	11890	290
344	20241011	130600	483044940	11890	11900	11900	11890	178
345	20241011	130500	480927430	11910	11910	11910	11910	42
346	20241011	130400	480427210	11910	11920	11920	11910	484
347	20241011	130300	474662750	11920	11930	11930	11920	145
348	20241011	130200	472934340	11930	11930	11930	11930	452
349	20241011	130100	467541980	11950	11960	11960	11940	380
350	20241011	130000	463004750	11950	11960	11970	11950	316
351	20241011	125900	459223240	11960	11940	11960	11940	273
352	20241011	125800	455960930	11930	11930	11950	11930	23
353	20241011	125700	455686200	11930	11920	11930	11920	210
354	20241011	125600	453181900	11910	11910	11910	11910	788
355	20241011	125500	443796820	11910	11900	11910	11900	72
356	20241011	125400	442939810	11900	11890	11900	11890	11
357	20241011	125300	442809010	11890	11890	11890	11890	25
358	20241011	125200	442511760	11880	11870	11880	11870	36
359	20241011	125100	442084100	11870	11870	11870	11870	0
360	20241011	125000	442084100	11870	11870	11870	11870	50
361	20241011	124900	441490600	11870	11860	11870	11860	141
362	20241011	124800	439817340	11860	11850	11860	11850	89
363	20241011	124700	438761890	11850	11850	11850	11850	84
364	20241011	124600	437766490	11850	11850	11850	11850	1
365	20241011	124500	437754640	11850	11850	11850	11850	32
366	20241011	124400	437375440	11850	11850	11850	11850	10
367	20241011	124300	437256940	11850	11850	11850	11850	213
368	20241011	124200	434732890	11830	11830	11830	11830	0
369	20241011	124100	434732890	11830	11830	11830	11830	0
370	20241011	124000	434732890	11830	11840	11840	11830	150
371	20241011	123900	432957870	11850	11850	11850	11850	0
372	20241011	123800	432957870	11850	11840	11850	11840	247
373	20241011	123700	430031410	11840	11830	11840	11830	505
374	20241011	123600	424053460	11830	11830	11830	11830	35
375	20241011	123500	423639410	11820	11830	11830	11820	6
376	20241011	123400	423568480	11810	11810	11810	11810	0
377	20241011	123300	423568480	11810	11810	11810	11810	26
378	20241011	123200	423261420	11810	11810	11810	11810	7
379	20241011	123100	423178750	11840	11840	11840	11840	1
380	20241011	123000	423166910	11830	11810	11850	11810	83
381	20241011	122900	422186240	11820	11840	11840	11820	84
382	20241011	122800	421192360	11850	11850	11850	11850	0
383	20241011	122700	421192360	11850	11840	11850	11840	50
384	20241011	122600	420600220	11830	11830	11830	11830	0
385	20241011	122500	420600220	11830	11850	11850	11830	11
386	20241011	122400	420470070	11860	11860	11860	11860	20
387	20241011	122300	420232870	11860	11860	11860	11860	0
388	20241011	122200	420232870	11860	11860	11860	11860	0
389	20241011	122100	420232870	11860	11860	11860	11860	0
390	20241011	122000	420232870	11860	11860	11860	11860	0
391	20241011	121900	420232870	11860	11860	11860	11860	0
392	20241011	121800	420232870	11860	11860	11860	11860	1
393	20241011	121700	420221010	11860	11860	11860	11860	0
394	20241011	121600	420221010	11860	11860	11860	11860	0
395	20241011	121500	420221010	11860	11860	11860	11860	0
396	20241011	121400	420221010	11860	11860	11860	11860	0
397	20241011	121300	420221010	11860	11860	11860	11860	1
398	20241011	121200	420209150	11830	11820	11830	11820	73
399	20241011	121100	419346180	11800	11810	11810	11800	22
400	20241011	121000	419086380	11800	11810	11810	11800	130
401	20241011	120900	417551500	11800	11800	11800	11800	0
402	20241011	120800	417551500	11800	11820	11820	11800	27
403	20241011	120700	417232540	11800	11800	11800	11800	0
404	20241011	120600	417232540	11800	11800	11800	11800	233
405	20241011	120500	414483140	11820	11820	11820	11820	0
406	20241011	120400	414483140	11820	11820	11820	11820	10
407	20241011	120300	414364940	11820	11820	11820	11820	0
408	20241011	120200	414364940	11820	11820	11820	11820	56
409	20241011	120100	413703020	11800	11830	11830	11800	357
410	20241011	120000	409489910	11820	11820	11820	11820	10
411	20241011	115900	409371710	11810	11810	11810	11810	0
412	20241011	115800	409371710	11810	11810	11810	11810	1
413	20241011	115700	409359900	11810	11810	11810	11810	0
414	20241011	115600	409359900	11810	11810	11810	11810	2
415	20241011	115500	409336280	11810	11810	11810	11810	0
416	20241011	115400	409336280	11810	11810	11810	11810	18
417	20241011	115300	409123700	11800	11800	11800	11800	1
418	20241011	115200	409111900	11800	11800	11800	11800	48
419	20241011	115100	408545500	11780	11800	11810	11780	17
420	20241011	115000	408344980	11800	11800	11800	11800	373
421	20241011	114900	403943580	11810	11810	11810	11810	2
422	20241011	114800	403919960	11760	11770	11770	11760	174
423	20241011	114700	401872200	11780	11810	11830	11780	2282
424	20241011	114600	374964000	11830	11810	11830	11800	112
425	20241011	114500	373642240	11800	11810	11810	11800	1088
426	20241011	114400	360798700	11810	11810	11810	11810	279
427	20241011	114300	357503710	11810	11810	11810	11810	0
428	20241011	114200	357503710	11810	11810	11810	11810	5
429	20241011	114100	357444660	11810	11810	11810	11810	1
430	20241011	114000	357432850	11810	11810	11810	11810	0
431	20241011	113900	357432850	11810	11810	11810	11810	655
432	20241011	113800	349697300	11820	11820	11820	11820	672
433	20241011	113700	341754260	11830	11830	11830	11830	148
434	20241011	113600	340003420	11830	11830	11830	11830	271
435	20241011	113500	336797490	11830	11830	11830	11830	0
436	20241011	113400	336797490	11830	11830	11830	11820	29
437	20241011	113300	336454510	11830	11850	11850	11830	25
438	20241011	113200	336158740	11870	11870	11870	11870	0
439	20241011	113100	336158740	11870	11860	11870	11860	88
440	20241011	113000	335114660	11820	11820	11820	11820	0
441	20241011	112900	335114660	11820	11820	11820	11820	0
442	20241011	112800	335114660	11820	11820	11820	11820	0
443	20241011	112700	335114660	11820	11820	11820	11820	35
444	20241011	112600	334700960	11820	11820	11820	11820	10
445	20241011	112500	334582760	11820	11820	11820	11820	63
446	20241011	112400	333838100	11810	11830	11830	11810	70
447	20241011	112300	333011350	11810	11810	11810	11810	0
448	20241011	112200	333011350	11810	11810	11810	11810	0
449	20241011	112100	333011350	11810	11810	11810	11810	0
450	20241011	112000	333011350	11810	11810	11810	11810	0
451	20241011	111900	333011350	11810	11810	11810	11810	900
452	20241011	111800	322382350	11820	11830	11830	11820	1400
453	20241011	111700	305832910	11820	11820	11820	11820	0
454	20241011	111600	305832910	11820	11820	11820	11820	0
455	20241011	111500	305832910	11820	11820	11820	11820	0
456	20241011	111400	305832910	11820	11820	11820	11820	1
457	20241011	111300	305821090	11820	11820	11820	11820	0
458	20241011	111200	305821090	11820	11820	11820	11820	2
459	20241011	111100	305797450	11820	11820	11820	11820	8
460	20241011	111000	305702890	11880	11880	11880	11880	1
461	20241011	110900	305691010	11820	11830	11830	11820	50
462	20241011	110800	305099960	11830	11820	11830	11820	172
463	20241011	110700	303066880	11830	11830	11830	11830	82
464	20241011	110600	302096820	11820	11830	11830	11820	246
465	20241011	110500	299188950	11830	11830	11830	11820	633
466	20241011	110400	291704900	11830	11830	11830	11830	5
467	20241011	110300	291645750	11830	11840	11840	11830	823
468	20241011	110200	281908760	11840	11870	11870	11840	396
469	20241011	110100	277215360	11930	11930	11930	11930	0
470	20241011	110000	277215360	11930	11930	11930	11930	0
471	20241011	105900	277215360	11930	11930	11930	11930	50
472	20241011	105800	276618860	11870	11880	11880	11830	1759
473	20241011	105700	255763570	11870	11900	11900	11870	1216
474	20241011	105600	241303470	11960	11960	11960	11960	1
475	20241011	105500	241291510	11910	11920	11920	11910	116
476	20241011	105400	239909900	11920	11920	11920	11920	0
477	20241011	105300	239909900	11920	11960	11960	11920	112
478	20241011	105200	238574820	11910	11910	11910	11910	0
479	20241011	105100	238574820	11910	11910	11910	11910	20
480	20241011	105000	238336620	11910	11910	11910	11910	0
481	20241011	104900	238336620	11910	11910	11910	11910	0
482	20241011	104800	238336620	11910	11910	11910	11910	0
483	20241011	104700	238336620	11910	11910	11910	11910	0
484	20241011	104600	238336620	11910	11910	11910	11910	1
485	20241011	104500	238324710	11910	11930	11930	11910	300
486	20241011	104400	234748650	11930	11930	11930	11930	1
487	20241011	104300	234736720	11930	11930	11930	11930	100
488	20241011	104200	233543720	11930	11930	11930	11930	0
489	20241011	104100	233543720	11930	11940	11940	11930	124
490	20241011	104000	232064200	11970	11970	11970	11970	0
491	20241011	103900	232064200	11970	11970	11970	11970	110
492	20241011	103800	230747500	11970	11940	11970	11940	632
493	20241011	103700	223192960	11970	11970	11970	11970	1
494	20241011	103600	223180990	11970	11970	11970	11970	1
495	20241011	103500	223169020	11970	11970	11970	11970	0
496	20241011	103400	223169020	11970	11970	11970	11970	0
497	20241011	103300	223169020	11970	11970	11970	11920	102
498	20241011	103200	221953080	11900	11900	11900	11900	0
499	20241011	103100	221953080	11900	11900	11900	11900	0
500	20241011	103000	221953080	11900	11900	11900	11900	0
501	20241011	102900	221953080	11900	11900	11900	11900	1
502	20241011	102800	221941180	11970	11940	11970	11940	793
503	20241011	102700	212459940	11940	11940	11940	11940	22
504	20241011	102600	212197260	11940	11940	11940	11940	3
505	20241011	102500	212161440	11930	11930	11930	11890	33
506	20241011	102400	211767790	11890	11900	11900	11890	178
507	20241011	102300	209651060	11900	11920	11920	11900	35
508	20241011	102200	209234410	11930	11940	11940	11930	29
509	20241011	102100	208888340	11960	11960	11960	11960	74
510	20241011	102000	208003300	11960	11960	11960	11960	85
511	20241011	101900	206986700	11960	11930	11960	11920	78
512	20241011	101800	206056480	11960	11920	11960	11920	128
513	20241011	101700	204529420	11910	11890	11910	11890	380
514	20241011	101600	200008020	11880	11880	11880	11880	2
515	20241011	101500	199984260	11900	11900	11900	11900	6
516	20241011	101400	199912860	11870	11870	11870	11870	110
517	20241011	101300	198607160	11900	11900	11900	11900	15
518	20241011	101200	198428660	11900	11900	11900	11900	0
519	20241011	101100	198428660	11900	11900	11900	11900	1
520	20241011	101000	198416760	11860	11860	11860	11860	0
521	20241011	100900	198416760	11860	11860	11860	11860	83
522	20241011	100800	197432380	11850	11870	11870	11850	451
523	20241011	100700	192084510	11850	11850	11860	11850	67
524	20241011	100600	191290460	11850	11850	11850	11850	402
525	20241011	100500	186526760	11850	11850	11850	11850	60
526	20241011	100400	185815760	11850	11860	11860	11850	125
527	20241011	100300	184334150	11870	11870	11870	11870	0
528	20241011	100200	184334150	11870	11870	11870	11870	149
529	20241011	100100	182565520	11870	11870	11870	11870	22
530	20241011	100000	182304380	11870	11870	11870	11870	180
531	20241011	095900	180167780	11850	11870	11870	11850	32
532	20241011	095800	179787980	11870	11870	11870	11870	134
533	20241011	095700	178197400	11870	11870	11870	11870	0
534	20241011	095600	178197400	11870	11870	11870	11870	0
535	20241011	095500	178197400	11870	11870	11870	11870	96
536	20241011	095400	177057880	11920	11910	11920	11910	20
537	20241011	095300	176819510	11920	11920	11920	11920	1
538	20241011	095200	176807590	11930	11850	11930	11840	165
539	20241011	095100	174852880	11930	11830	11930	11830	227
540	20241011	095000	172159350	11830	11890	11900	11830	2264
541	20241011	094900	145309660	11870	11870	11870	11870	78
542	20241011	094800	144383800	11880	11890	11890	11880	306
543	20241011	094700	140748500	11900	11890	11900	11890	341
544	20241011	094600	136693150	11890	11890	11890	11890	0
545	20241011	094500	136693150	11890	11890	11890	11890	268
546	20241011	094400	133506630	11890	11890	11890	11890	8
547	20241011	094300	133411510	11890	11890	11890	11890	150
548	20241011	094200	131628010	11890	11900	11900	11890	115
549	20241011	094100	130260610	11900	11900	11900	11900	33
550	20241011	094000	129867910	11900	11900	11900	11900	6
551	20241011	093900	129796510	11900	11890	11900	11890	255
552	20241011	093800	126764060	11900	11890	11900	11890	76
553	20241011	093700	125859680	11880	11880	11890	11880	126
554	20241011	093600	124362640	11880	11900	11920	11880	187
555	20241011	093500	122138760	11900	11960	11960	11900	2620
556	20241011	093400	90836150	11970	11970	11970	11970	64
557	20241011	093300	90070070	12000	12010	12010	12000	1803
558	20241011	093200	68433680	12000	12010	12010	12000	252
559	20241011	093100	65409560	12010	12010	12010	12010	484
560	20241011	093000	59596720	12010	12010	12010	12010	57
561	20241011	092900	58912150	12010	12010	12010	12010	107
562	20241011	092800	57627080	12010	12010	12010	12010	10
563	20241011	092700	57506980	12060	12040	12060	12040	484
564	20241011	092600	51674360	12050	12050	12050	12050	18
565	20241011	092500	51457460	12050	12010	12050	12000	183
566	20241011	092400	49258800	12010	12020	12030	12010	540
567	20241011	092300	42767900	12020	12000	12020	12000	119
568	20241011	092200	41339650	12000	12000	12000	12000	2
569	20241011	092100	41315650	12000	12000	12000	12000	0
570	20241011	092000	41315650	12000	11990	12000	11990	3
571	20241011	091900	41279670	11960	12000	12000	11960	237
572	20241011	091800	38443700	12020	12020	12020	12020	0
573	20241011	091700	38443700	12020	11990	12020	11990	4
574	20241011	091600	38395680	11980	11970	11980	11960	42
575	20241011	091500	37893020	11960	11960	11960	11960	0
576	20241011	091400	37893020	11960	11960	11970	11960	221
577	20241011	091300	35247860	11960	11960	11960	11960	0
578	20241011	091200	35247860	11960	11960	12030	11960	33
579	20241011	091100	34852970	11960	11960	11960	11960	10
580	20241011	091000	34733370	11960	12030	12030	11960	131
581	20241011	090900	33163250	12030	12010	12030	12010	179
582	20241011	090800	31012060	12010	12010	12010	12010	85
583	20241011	090700	29991210	11960	12020	12030	11960	380
584	20241011	090600	25423610	12010	12010	12010	12010	131
585	20241011	090500	23850300	12010	12010	12010	12010	59
586	20241011	090400	23141710	12020	12000	12020	11950	516
587	20241011	090300	16959830	11950	11940	12000	11940	671
588	20241011	090200	8931150	11990	11990	11990	11990	0
589	20241011	090100	8931150	11990	11990	11990	11990	8
590	20241011	090000	8835230	11930	11940	12000	11930	670